志超 (8213)-富邦-羅東券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.65
漲跌
▼0.10
漲幅
-0.25%
成交量
693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:13:30

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

志超 (8213)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9	39.71	3	40.12	39.65	6	759	0.79%
2024/05/02	12	39.76	0	0.00	39.75	12	752	1.59%
2024/04/30	0	0.00	3	40.05	40.10	-3	743	-0.40%
2024/04/29	3	39.67	0	0.00	39.90	3	737	0.41%
2024/04/26	9	39.72	10	39.90	39.60	-1	728	-0.14%
2024/04/25	2	39.68	6	40.08	40.05	-4	715	-0.56%
2024/04/24	0	0.00	2	40.20	40.00	-2	706	-0.28%
2024/04/23	44	39.69	11	39.56	39.90	33	695	4.74%
2024/04/22	1	42.55	0	0.00	42.35	1	622	0.16%
2024/04/19	0	0.00	1	42.95	42.75	-1	615	-0.16%
2024/04/17	1	42.95	0	0.00	43.20	1	610	0.16%
2024/04/16	0	42.90	37	42.74	42.60	-37	613	-6.03%
2024/04/15	1	43.70	0	43.96	43.70	1	607	0.16%
2024/04/12	0	0.00	5	44.45	44.50	-5	598	-0.84%
2024/04/11	1	43.80	1	43.85	43.70	0	586	0.00%
2024/04/09	6	44.49	0	0.00	44.50	6	575	1.04%
2024/04/03	0	44.45	1	44.05	44.05	-1	563	-0.18%
2024/04/02	1	44.60	22	44.38	44.60	-21	553	-3.79%
2024/04/01	0	44.33	5.2	44.20	44.25	-5.2	542	-0.97%
2024/03/29	1	43.70	1	43.80	43.80	0	531	0.00%
2024/03/28	1	43.85	0	0.00	43.75	1	527	0.19%
2024/03/27	2	43.55	0	0.00	43.55	2	518	0.39%
2024/03/25	5	43.57	0	0.00	43.65	5	510	0.98%
2024/03/22	0	0.00	1	44.30	44.05	-1	514	-0.19%
2024/03/20	1	43.70	0	0.00	43.65	1	507	0.20%
2024/03/19	2	43.50	3	43.60	43.85	-1	492	-0.20%
2024/03/18	0	0.00	1.8	43.00	43.20	-1.8	475	-0.38%
2024/03/14	2	41.50	0	0.00	41.55	2	457	0.44%
2024/03/11	6	41.28	0	0.00	41.20	6	469	1.28%
2024/03/04	2	41.90	0	0.00	42.10	2	492	0.41%
2024/02/16	4	41.50	0	0.00	41.50	4	510	0.78%
2024/01/23	2	41.30	0	0.00	41.15	2	535	0.37%
2024/01/22	1	41.30	0	0.00	41.25	1	532	0.19%
2024/01/18	0.1	40.55	0	0.00	40.45	0.1	534	0.02%
2024/01/17	5	40.75	0	0.00	40.55	5	538	0.93%
2024/01/16	2.1	41.24	0	0.00	41.30	2.1	529	0.40%
2024/01/12	0.1	41.58	0	0.00	41.45	0.1	533	0.02%
2024/01/11	7.1	41.48	0	0.00	41.55	7.1	539	1.32%
2024/01/10	1	41.75	0	0.00	41.75	1	560	0.18%
2024/01/09	0.1	42.30	0	0.00	42.10	0.1	566	0.02%
2024/01/08	0.2	42.85	0	0.00	42.70	0.2	561	0.04%
2024/01/05	1	42.80	0	0.00	42.75	1	567	0.18%
2024/01/04	3	42.90	0	0.00	42.85	3	575	0.52%
2023/12/29	12.2	43.04	0	0.00	43.30	12.2	619	1.97%
2023/12/28	10	43.20	0	0.00	43.25	10	627	1.59%
2023/12/27	5	43.25	3	43.25	43.30	2	638	0.31%
2023/12/26	5	43.20	0	0.00	43.20	5	648	0.77%
2023/12/22	3.1	43.05	0	0.00	43.00	3.1	680	0.46%
2023/12/20	2	43.35	0	0.00	43.35	2	689	0.29%
2023/12/19	11.1	43.06	0	0.00	43.15	11.1	697	1.59%
2023/12/18	3.2	44.08	0	0.00	44.00	3.2	696	0.45%
2023/12/15	2.2	44.77	0	0.00	44.75	2.2	698	0.31%
2023/12/14	6	44.70	0	0.00	44.80	6	689	0.87%
2023/12/13	0.4	44.42	1	44.55	44.65	-0.6	684	-0.09%
2023/12/12	7	44.07	11	44.26	44.10	-4	679	-0.59%
2023/12/11	10	43.89	0.1	44.00	43.95	9.9	683	1.44%
2023/12/07	5.1	44.02	0	0.00	43.80	5.1	696	0.74%
2023/12/06	4.2	44.11	0	0.00	44.10	4.2	703	0.60%
2023/12/05	2	44.65	0	44.60	44.60	2	710	0.28%
2023/12/04	1	44.80	0	0.00	44.95	1	718	0.14%
2023/11/30	0.2	44.10	0	0.00	44.05	0.2	779	0.02%
2023/11/29	0	0.00	1	43.50	43.75	-1	767	-0.13%
2023/11/28	2	43.25	0.1	43.38	43.25	1.9	758	0.24%
2023/11/27	1	43.05	0	0.00	43.05	1	761	0.13%
2023/11/24	0	43.50	0	0.00	43.40	0	768	0.00%
2023/11/17	0	0.00	8	42.90	43.00	-8	796	-1.00%
2023/11/16	0.1	43.00	0	0.00	42.95	0.1	816	0.02%
2023/11/15	0.3	42.85	0	0.00	42.80	0.3	819	0.03%
2023/11/13	1	42.65	0	0.00	42.90	1	836	0.12%
2023/11/10	0	0.00	3	43.00	42.90	-3	857	-0.35%
2023/11/09	1	42.80	0.6	42.90	43.15	0.4	879	0.04%
2023/11/08	2	43.20	0	0.00	43.20	2	885	0.23%
2023/11/07	2	43.30	0	0.00	43.30	2	894	0.22%
2023/11/06	7	43.51	0	0.00	43.55	7	901	0.78%
2023/11/03	6	43.17	0	0.00	43.25	6	902	0.67%
2023/10/24	7	42.84	0	0.00	43.20	7	958	0.73%
2023/10/19	4.8	42.88	0.2	43.05	42.75	4.6	1,027	0.45%
2023/10/16	0	0.00	1	43.45	43.40	-1	1,029	-0.10%
2023/10/13	0	0.00	1	42.75	43.35	-1	1,048	-0.10%
2023/10/12	1	43.20	0	0.00	43.20	1	1,059	0.09%
2023/10/11	18	43.04	3	43.54	42.70	15	1,084	1.38%
2023/10/04	1	44.80	0	0.00	44.95	1	1,069	0.09%
2023/10/02	0	0.00	2	45.90	46.00	-2	1,054	-0.19%
2023/09/27	0	0.00	3	45.82	45.75	-3	1,049	-0.29%
2023/09/15	0	0.00	1	45.85	45.95	-1	1,158	-0.09%
2023/09/14	1	45.90	0	0.00	46.00	1	1,188	0.08%
2023/09/08	9	45.28	0	0.00	45.25	9	1,230	0.73%
2023/09/07	2	45.88	3	46.05	46.15	-1	1,235	-0.08%
2023/09/06	1	46.65	5	46.55	46.55	-4	1,251	-0.32%
2023/09/05	3	45.68	26	45.61	46.00	-23	1,231	-1.87%
2023/09/04	0	0.00	2	44.63	44.75	-2	1,215	-0.16%
2023/08/30	1	43.80	0	0.00	44.00	1	1,254	0.08%
2023/08/28	1	43.30	0	0.00	43.35	1	1,252	0.08%
2023/08/24	7	43.75	3	44.45	43.65	4	1,251	0.32%
2023/08/23	2	44.75	0	0.00	44.80	2	1,268	0.16%
2023/08/22	0	0.00	11.2	44.67	44.75	-11.2	1,260	-0.89%
2023/08/16	4	44.65	5	44.44	44.65	-1	1,197	-0.08%
2023/08/15	0	0.00	1	43.90	44.00	-1	1,174	-0.09%
2023/08/14	4	42.34	0	0.00	42.70	4	1,153	0.35%
2023/08/11	0	0.00	2	43.23	43.30	-2	1,150	-0.17%
2023/08/08	2	42.50	0	0.00	43.10	2	1,159	0.17%
2023/08/07	0	0.00	1	43.55	43.45	-1	1,156	-0.09%
2023/08/04	1	42.15	0	0.00	42.80	1	1,152	0.09%
2023/08/02	3	42.47	0	0.00	42.75	3	1,145	0.26%
2023/07/31	11	43.49	0	0.00	43.40	11	1,128	0.97%
2023/07/27	0	0.00	1	44.65	44.85	-1	1,096	-0.09%
2023/07/26	0	0.00	1	44.85	44.55	-1	1,096	-0.09%
2023/07/25	1	45.00	5	44.89	44.95	-4	1,081	-0.37%
2023/07/24	5	44.35	14.1	44.11	44.30	-9.1	1,048	-0.87%
2023/07/20	0	0.00	1	42.95	42.95	-1	1,002	-0.10%
2023/07/17	0	0.00	1	42.80	42.75	-1	954	-0.10%
2023/07/14	0	0.00	3	41.82	42.00	-3	935	-0.32%
2023/07/13	0	0.00	7	41.31	41.25	-7	900	-0.78%
2023/07/11	0	0.00	8	40.40	40.45	-8	879	-0.91%
2023/07/07	2	39.85	0	39.85	40.00	2	873	0.23%
2023/07/06	0	0.00	0	40.11	40.10	0	869	0.00%
2023/07/05	0	0.00	3	39.95	40.00	-3	862	-0.35%
2023/07/03	0	0.00	1	39.40	39.50	-1	866	-0.12%
2023/06/29	0	0.00	1	39.40	39.75	-1	864	-0.12%
2023/06/28	2	38.70	0	0.00	39.20	2	851	0.23%
2023/06/27	4	38.95	0	0.00	38.60	4	804	0.50%
2023/06/26	5	41.69	0	0.00	41.50	5	757	0.66%
2023/06/21	1	42.30	0	0.00	42.30	1	717	0.14%
2023/06/20	4	41.96	0	0.00	42.35	4	703	0.57%
2023/06/16	1	42.80	0	0.00	42.50	1	650	0.15%
2023/06/14	14	42.43	0	0.00	42.40	14	610	2.29%
2023/06/13	1	43.59	0	0.00	43.05	1	596	0.17%
2023/06/12	0	42.66	7	43.26	43.25	-7	583	-1.20%
2023/06/08	0	0.00	11	42.48	42.50	-11	545	-2.02%
2023/05/29	0	0.00	4	39.91	41.25	-4	473	-0.84%
2023/05/26	0	0.00	1	39.60	39.45	-1	437	-0.23%
2023/05/25	3	39.62	0	0.00	39.55	3	438	0.68%
2023/05/24	1	39.55	1	39.75	39.60	0	438	0.00%
2023/05/23	2	39.53	1	39.75	39.50	1	441	0.23%
2023/05/22	0	0.00	1	39.55	39.60	-1	445	-0.22%
2023/05/19	0	0.00	1	39.55	39.50	-1	444	-0.23%
2023/05/15	12	38.65	0	0.00	38.35	12	433	2.77%
2023/05/08	0	0.00	4	40.30	40.55	-4	412	-0.97%
2023/05/03	1	39.80	0	0.00	40.00	1	421	0.24%
2023/04/26	1	39.80	1	40.10	40.25	0	415	0.00%
2023/04/21	3	40.87	0	0.00	40.40	3	408	0.73%
2023/04/20	2	41.33	0	0.00	41.35	2	401	0.50%
2023/04/14	0	0.00	0	42.24	42.15	0	389	0.00%
2023/04/10	6	41.70	0	0.00	41.70	6	374	1.60%
2023/04/07	0	0.00	1	41.95	42.00	-1	370	-0.27%
2023/03/24	4	40.45	0	40.45	40.70	4	332	1.20%
2023/03/23	2	40.45	0	0.00	40.45	2	330	0.60%
2023/03/22	0	40.33	0	0.00	40.45	0	330	0.00%
2023/03/21	0	40.20	0	0.00	40.15	0	330	0.00%
2023/03/20	0	39.85	0	0.00	40.05	0	331	0.00%
2023/03/17	0	39.75	0	0.00	39.80	0	331	0.00%
2023/03/16	1	39.25	0	0.00	39.15	1	323	0.31%
2023/03/15	0	0.00	1	39.90	39.65	-1	324	-0.31%
2023/03/13	6	39.00	1	39.10	39.15	5	321	1.56%
2023/03/10	0	39.90	0	0.00	39.55	0	313	0.00%
2023/03/09	2	40.30	0	0.00	40.10	2	312	0.64%
2023/03/08	0	40.30	1	40.50	40.45	-1	306	-0.32%
2023/03/07	0	39.90	1	39.95	40.05	-1	297	-0.34%
2023/03/03	0	39.65	1	39.70	39.80	-1	292	-0.34%
2023/03/02	0	39.45	0	0.00	39.55	0	286	0.00%
2023/02/24	5	38.75	0	0.00	38.80	5	277	1.80%
2023/02/20	1	38.75	0	0.00	38.90	1	277	0.36%
2023/02/03	0	0.00	1	38.35	38.40	-1	299	-0.33%
2023/02/02	0	0.00	7	38.15	38.35	-7	296	-2.36%
2023/02/01	0	0.00	3	37.57	37.70	-3	290	-1.03%
2023/01/31	2	37.20	1	37.40	36.95	1	286	0.35%
2023/01/30	1	36.80	0	0.00	37.00	1	276	0.36%
2023/01/12	0	36.90	0	0.00	36.90	0	296	0.01%
2023/01/10	1	37.00	0	0.00	37.05	1	304	0.33%
2023/01/09	0	37.00	1	36.90	37.00	-1	308	-0.31%
2023/01/05	0	0.00	1	36.70	36.65	-1	327	-0.31%
2022/12/30	0	0.00	1	36.30	36.20	-1	357	-0.28%
2022/12/29	1	35.80	1	36.10	36.05	0	362	0.00%
2022/12/20	0	0.00	1	36.15	36.15	-1	390	-0.26%
2022/12/16	2	36.60	2	36.55	36.50	0	406	0.00%
2022/12/13	0	0.00	1	37.10	36.75	-1	406	-0.25%
2022/12/12	0	36.40	1	36.90	37.00	-1	406	-0.25%
2022/12/07	2	36.20	0	0.00	35.85	2	413	0.48%
2022/12/02	0	36.65	0	0.00	36.75	0	420	0.00%
2022/12/01	0	0.00	1	36.85	36.65	-1	424	-0.24%
2022/11/29	3	36.00	0	0.00	36.30	3	446	0.67%
2022/11/24	0	0.00	2	35.95	36.10	-2	453	-0.44%
2022/11/23	2	36.05	0	0.00	36.05	2	454	0.44%
2022/11/15	0	35.80	1	35.50	35.80	-1	476	-0.21%
2022/11/11	2	35.20	0	0.00	35.00	2	477	0.42%
2022/11/08	0	0.00	2	34.75	34.50	-2	485	-0.41%
2022/11/04	0	33.60	0	0.00	33.55	0	523	0.01%
2022/11/02	0	0.00	1	33.90	33.90	-1	536	-0.19%
2022/10/28	0	0.00	20	32.55	32.40	-20	549	-3.64%
2022/10/20	1	32.65	0	0.00	32.40	1	605	0.17%
2022/10/13	1	31.80	0	0.00	31.60	1	633	0.16%
2022/10/07	1	33.70	0	0.00	34.10	1	634	0.16%
2022/10/06	3	34.30	3	34.25	34.25	0	630	0.00%
2022/09/30	0	0.00	3	33.40	33.90	-3	714	-0.42%
2022/09/26	0	0.00	1	34.10	34.00	-1	772	-0.13%
2022/09/22	0	0.00	2	35.40	35.40	-2	827	-0.24%
2022/09/21	2	36.15	0	0.00	35.85	2	855	0.23%
2022/09/15	0	0.00	4	37.49	37.60	-4	1,017	-0.39%
2022/09/13	0	0.00	1	37.00	37.05	-1	1,144	-0.09%
2022/09/12	1	36.45	0	0.00	36.90	1	1,200	0.08%
2022/09/08	0	0.00	1	36.85	36.80	-1	1,238	-0.08%
2022/09/07	1	36.15	0	0.00	36.30	1	1,276	0.08%
2022/09/06	1	35.80	2	36.80	36.45	-1	1,290	-0.08%
2022/09/05	3	37.25	0	0.00	37.45	3	1,295	0.23%
2022/09/01	0	0.00	1	38.30	38.35	-1	1,326	-0.08%
2022/08/31	0	0.00	1	38.40	38.40	-1	1,375	-0.07%
2022/08/30	4	37.95	0	0.00	37.85	4	1,389	0.29%
2022/08/29	9	37.87	0	0.00	37.80	9	1,403	0.64%
2022/08/26	0	0.00	1	38.80	38.80	-1	1,408	-0.07%
2022/08/25	2	38.23	5	38.25	38.50	-3	1,415	-0.21%
2022/08/23	1	38.65	1	38.80	38.65	0	1,452	0.00%
2022/08/19	0	0.00	1	38.50	38.65	-1	1,503	-0.07%
2022/08/18	0	0.00	1	37.90	38.50	-1	1,530	-0.07%
2022/08/17	2	38.52	0	0.00	38.20	2	1,556	0.13%
2022/08/16	2	38.35	4	38.33	38.30	-2	1,593	-0.13%
2022/08/15	3	37.90	0	0.00	38.15	3	1,608	0.19%
2022/08/12	2	37.43	3	37.40	37.75	-1	1,648	-0.06%
2022/08/11	3	36.80	0	0.00	36.95	3	1,687	0.18%
2022/08/10	1	37.20	2	37.18	37.35	-1	1,705	-0.06%
2022/08/09	1	37.00	1	36.75	37.15	0	1,759	0.00%
2022/08/08	3	36.45	0	0.00	36.90	3	1,783	0.17%
2022/08/05	0	0.00	1	36.75	36.80	-1	1,820	-0.05%
2022/08/03	5	36.24	0	0.00	36.30	5	1,892	0.26%
2022/08/02	1	36.70	0.5	36.80	36.85	0.6	1,899	0.03%
2022/07/29	1	37.15	1	37.10	37.00	0	1,913	0.00%
2022/07/27	1	36.60	3	36.70	36.90	-2	1,902	-0.11%
2022/07/26	2	37.05	3	36.95	36.85	-1	1,903	-0.05%
2022/07/25	1	37.20	1	37.10	37.20	0	1,908	0.00%
2022/07/22	5	36.67	2	36.90	36.50	3	1,905	0.16%
2022/07/21	3	36.75	6	36.75	37.15	-3	1,912	-0.16%
2022/07/20	0	0.00	1.9	36.64	36.50	-1.9	1,954	-0.10%
2022/07/19	3	36.13	0	0.00	36.25	3	1,956	0.15%
2022/07/18	2	35.75	1	35.40	35.90	1	1,952	0.05%
2022/07/15	1	35.30	10	35.25	35.40	-9	1,946	-0.46%
2022/07/14	2	35.30	0	0.00	35.20	2	1,947	0.10%
2022/07/13	2	34.90	2	34.80	34.80	0	1,943	0.00%
2022/07/12	1	33.90	0	0.00	34.00	1	1,941	0.05%
2022/07/11	5	34.86	0	0.00	34.55	5	1,931	0.26%
2022/07/07	0.5	37.55	0	0.00	36.65	0.5	1,889	0.03%
2022/07/05	0.1	36.45	1	36.65	36.70	-0.9	1,897	-0.05%
2022/07/04	1	37.00	0	0.00	36.70	1	1,886	0.05%
2022/07/01	3	37.08	4	37.55	36.90	-1	1,896	-0.05%
2022/06/30	1.1	38.32	1	38.45	38.20	0.1	1,866	0.01%
2022/06/29	1	39.25	2	39.00	39.25	-1	1,836	-0.05%
2022/06/28	1.3	39.65	0	0.00	39.55	1.3	1,812	0.07%
2022/06/27	2.1	40.93	0	0.00	40.65	2.1	1,794	0.11%
2022/06/24	2.1	40.95	0	0.00	40.65	2.1	1,772	0.12%
2022/06/23	11	40.93	0	0.00	40.75	11	1,745	0.63%
2022/06/22	15	47.12	2	46.55	46.35	13	1,697	0.77%
2022/06/20	3	47.77	0	0.00	47.50	3	1,600	0.19%
2022/06/17	2	48.90	2	48.80	48.65	0	1,563	0.00%
2022/06/16	5.1	49.65	0	50.40	49.25	5.1	1,569	0.32%
2022/06/15	2	50.50	0	0.00	50.20	2	1,544	0.13%
2022/06/14	11	50.11	3	50.40	50.40	8	1,543	0.52%
2022/06/13	7	50.47	1	50.70	50.70	6	1,533	0.39%
2022/06/10	0.2	52.00	0	0.00	51.90	0.2	1,518	0.02%
2022/06/09	10	52.18	3	52.40	52.00	7	1,518	0.46%
2022/06/08	8	52.85	8	52.95	52.90	0	1,476	0.00%
2022/06/02	0	0.00	1	53.40	53.60	-1	1,486	-0.07%
2022/05/31	2	53.35	0	0.00	53.40	2	1,508	0.13%
2022/05/30	9	52.83	3	53.30	53.80	6	1,515	0.40%
2022/05/27	2	53.40	0	0.00	53.30	2	1,491	0.13%
2022/05/26	3	53.63	0	0.00	53.60	3	1,518	0.20%
2022/05/25	1	52.80	3	53.33	53.40	-2	1,541	-0.13%
2022/05/24	3	52.50	1	52.60	52.50	2	1,581	0.13%
2022/05/23	1	53.60	0	0.00	53.60	1	1,608	0.06%
2022/05/20	4	53.60	0	0.00	53.60	4	1,634	0.24%
2022/05/19	2	52.70	2	53.50	53.50	0	1,656	0.00%
2022/05/18	1	52.60	3	52.67	52.60	-2	1,680	-0.12%
2022/05/17	0	0.00	4	52.25	52.50	-4	1,645	-0.24%
2022/05/16	2	51.00	6	51.30	51.40	-4	1,591	-0.25%
2022/05/13	9	51.11	1	51.40	51.30	8	1,568	0.51%
2022/05/11	3	50.73	0	0.00	50.80	3	1,503	0.20%
2022/05/10	2	49.18	1	50.00	50.10	1	1,456	0.07%
2022/05/09	0	0.00	1	49.90	49.40	-1	1,447	-0.07%
2022/04/28	2	49.05	0	0.00	49.05	2	1,453	0.14%
2022/04/27	1	48.60	12	49.00	49.10	-11	1,443	-0.76%
2022/04/26	2	49.08	1	49.15	49.10	1	1,426	0.07%
2022/04/15	3	47.97	1	47.80	47.80	2	1,386	0.14%
2022/04/14	0	0.00	0	48.35	48.40	0	1,395	0.00%
2022/04/13	1	48.00	0	0.00	48.40	1	1,398	0.07%
2022/04/11	1	48.50	0	0.00	48.15	1	1,394	0.07%
2022/04/07	2	49.35	0	0.00	49.05	2	1,396	0.14%
2022/03/30	1	50.80	0	0.00	50.80	1	1,402	0.07%
2022/03/29	2	50.30	0	0.00	50.50	2	1,399	0.14%
2022/03/25	2	50.40	0	0.00	50.40	2	1,386	0.14%
2022/03/24	0	0.00	6	51.20	50.90	-6	1,371	-0.44%
2022/03/23	2	50.85	0	0.00	50.90	2	1,375	0.15%
2022/03/22	1	50.80	1	50.80	50.70	0	1,360	0.00%
2022/03/21	3	50.53	11	50.98	50.80	-8	1,343	-0.60%
2022/03/18	0	0.00	4	50.00	50.00	-4	1,298	-0.31%
2022/03/15	1	48.50	0	0.00	48.35	1	1,259	0.08%
2022/03/09	0	48.30	0	0.00	48.55	0	1,227	0.00%
2022/03/08	2	48.10	0	0.00	48.10	2	1,221	0.16%
2022/03/07	3	48.57	1	48.30	48.20	2	1,200	0.17%
2022/03/04	0	50.60	0	0.00	50.00	0	1,164	0.00%
2022/03/03	0	50.93	0	0.00	50.80	0	1,159	0.00%
2022/03/02	0	50.30	0	0.00	50.50	0	1,151	0.00%
2022/03/01	2	51.20	0	0.00	50.80	2	1,136	0.18%
2022/02/24	0	0.00	12	50.81	50.00	-12	1,058	-1.13%
2022/02/23	0	0.00	4	51.25	51.10	-4	994	-0.40%
2022/02/22	3	49.70	0	0.00	50.40	3	934	0.32%
2022/02/21	0	0.00	5	50.10	50.40	-5	915	-0.55%
2022/02/18	3	49.20	15	49.36	49.65	-12	859	-1.40%
2022/02/16	0	0.00	2	48.10	48.15	-2	808	-0.25%
2022/02/11	2	47.90	0	0.00	48.25	2	877	0.23%
2022/01/21	3	47.85	0	0.00	47.70	3	909	0.33%
2022/01/14	0	0.00	1	47.80	47.80	-1	904	-0.11%
2022/01/06	0	0.00	1	48.50	48.55	-1	892	-0.11%
2022/01/03	1	48.55	0	0.00	48.30	1	882	0.11%
2021/12/30	0	0.00	2	48.55	48.55	-2	869	-0.23%
2021/12/29	5	48.35	0	0.00	48.40	5	856	0.58%
2021/12/28	0	0.00	1	48.40	48.25	-1	852	-0.12%
2021/12/27	0	0.00	3	48.13	48.10	-3	847	-0.35%
2021/12/23	0	0.00	1	47.95	48.05	-1	856	-0.12%
2021/12/22	3	47.90	2	47.90	47.85	1	867	0.12%
2021/12/21	3	47.53	0	0.00	47.70	3	874	0.34%
2021/12/20	3	47.57	6	47.84	47.60	-3	888	-0.34%
2021/12/17	3	47.93	1	47.85	48.00	2	914	0.22%
2021/12/16	0	47.45	1	47.40	47.45	-1	901	-0.11%
2021/12/10	5	47.02	0	0.00	46.90	5	924	0.54%
2021/12/08	2	47.15	0	0.00	47.10	2	938	0.21%
2021/12/07	2	47.00	0	0.00	46.95	2	942	0.21%
2021/12/06	1	46.85	0	0.00	46.95	1	943	0.11%
2021/12/02	3	46.70	0	0.00	46.70	3	962	0.31%
2021/11/30	0	0.00	11	46.47	46.40	-11	965	-1.14%
2021/11/26	2	47.03	0.1	47.45	46.95	1.9	963	0.20%
2021/11/22	1	48.45	0	0.00	48.40	1	955	0.10%
2021/11/19	2	48.63	3	48.43	48.45	-1	958	-0.10%
2021/11/18	0	0.00	4	48.65	48.70	-4	954	-0.42%
2021/11/17	2	48.25	0	0.00	48.15	2	939	0.21%
2021/11/15	3	47.53	1	47.80	47.80	2	942	0.21%
2021/11/12	4	47.69	1	47.75	47.65	3	949	0.32%
2021/11/11	0	0.00	2	48.85	48.80	-2	951	-0.21%
2021/11/09	0	0.00	2	48.30	48.30	-2	995	-0.20%
2021/10/26	0	0.00	0.1	46.60	46.60	-0.1	1,333	-0.01%
2021/10/25	0	0.00	0	46.05	46.05	0	1,334	0.00%
2021/10/14	0	0.00	0	45.00	44.90	0	1,493	0.00%
2021/10/04	1	45.50	0	0.00	45.45	1	1,650	0.06%
2021/09/24	0	0.00	2	47.40	47.50	-2	1,762	-0.11%
2021/09/22	0	0.00	4	46.50	46.25	-4	1,851	-0.22%
2021/09/16	2	46.00	0	0.00	45.95	2	2,045	0.10%
2021/09/09	1	44.65	0	0.00	44.65	1	2,201	0.05%
2021/09/08	1	44.85	0	0.00	44.55	1	2,211	0.05%
2021/09/02	0	0.00	0.1	46.40	46.15	-0.1	2,302	0.00%
2021/08/31	1	46.05	0	0.00	46.15	1	2,338	0.04%
2021/08/20	1	44.60	0	0.00	45.00	1	2,421	0.04%
2021/08/18	1	45.10	0	0.00	46.10	1	2,415	0.04%
2021/08/16	0	0.00	2	47.28	46.90	-2	2,371	-0.08%
2021/08/13	2	49.45	1	48.55	48.40	1	2,359	0.04%
2021/08/12	2	48.98	1	48.80	49.00	1	2,336	0.04%
2021/08/10	3	48.03	1	48.10	47.90	2	2,252	0.09%
2021/08/09	5	48.83	0	0.00	48.60	5	2,302	0.22%
2021/08/06	0	0.00	5	48.79	48.80	-5	2,315	-0.22%
2021/08/05	0	0.00	4	47.89	48.15	-4	2,276	-0.18%
2021/08/04	0	0.00	5	46.69	47.05	-5	2,290	-0.22%
2021/08/03	1	46.70	0	0.00	46.80	1	2,338	0.04%
2021/08/02	1	46.45	0	0.00	46.70	1	2,363	0.04%
2021/07/30	4	46.38	0	0.00	46.40	4	2,376	0.17%
2021/07/29	2	46.80	0	0.00	46.85	2	2,376	0.08%
2021/07/23	1	47.15	0	0.00	47.35	1	2,665	0.04%
2021/07/22	2	47.55	0	0.00	47.50	2	2,820	0.07%
2021/07/19	0	0.00	4	48.76	48.70	-4	2,852	-0.14%
2021/07/15	1	48.20	0	0.00	48.30	1	2,971	0.03%
2021/07/14	3	48.05	4	48.25	48.25	-1	2,981	-0.03%
2021/07/13	3	48.30	3	47.85	48.05	0	2,991	0.00%
2021/07/12	2	47.78	1	47.85	47.65	1	2,946	0.03%
2021/07/09	2	47.30	0	0.00	47.35	2	2,933	0.07%
2021/07/07	0	0.00	1	48.25	47.65	-1	3,005	-0.03%
2021/07/01	3	46.68	5	47.10	46.20	-2	2,996	-0.07%
2021/06/29	1.1	47.35	0	0.00	47.00	1.1	2,973	0.04%
2021/06/28	9	51.01	5	51.00	50.90	4	2,899	0.14%
2021/06/25	10	51.50	0	0.00	51.50	10	2,778	0.36%
2021/06/24	0	0.00	3	51.70	51.60	-3	2,735	-0.11%
2021/06/23	3	51.50	0	0.00	51.70	3	2,727	0.11%
2021/06/22	2	51.80	5	51.56	51.40	-3	2,706	-0.11%
2021/06/16	0	0.00	11	51.98	51.80	-11	2,846	-0.39%
2021/06/15	0	0.00	1	51.80	51.90	-1	2,860	-0.03%
2021/06/11	3	51.23	4	51.28	51.20	-1	2,926	-0.03%
2021/06/07	12	49.26	0	0.00	49.70	12	3,025	0.40%
2021/06/04	2	49.10	0	0.00	49.30	2	3,025	0.07%
2021/06/02	2	48.75	0	0.00	48.35	2	3,059	0.07%
2021/05/31	3	48.12	3	48.10	48.15	0	3,070	0.00%
2021/05/28	3	47.80	0	0.00	47.85	3	3,087	0.10%
2021/05/24	0	0.00	2	46.50	46.40	-2	3,215	-0.06%
2021/05/21	1	46.20	0	0.00	46.45	1	3,250	0.03%
2021/05/17	0	0.00	2	44.45	44.20	-2	3,373	-0.06%
2021/05/14	0	0.00	1	46.85	46.85	-1	3,312	-0.03%
2021/05/13	3	46.97	0	0.00	47.00	3	3,272	0.09%
2021/05/12	2	47.13	2	45.60	46.50	0	3,234	0.00%
2021/05/11	3	48.98	0	0.00	48.05	3	3,127	0.10%
2021/05/07	2	49.80	0	0.00	50.10	2	3,085	0.06%
2021/05/06	1	49.50	0	0.00	49.55	1	3,101	0.03%
2021/05/04	0	0.00	1.1	49.78	49.90	-1.1	3,114	-0.04%
2021/05/03	4	51.45	16.1	50.81	50.80	-12.1	3,031	-0.40%
2021/04/29	20	54.88	17	53.20	52.40	3	2,977	0.10%
2021/04/28	12	54.01	23	53.65	54.60	-11	2,894	-0.38%
2021/04/26	0	0.00	1	52.80	52.80	-1	3,237	-0.03%
2021/04/22	3	52.50	4	51.90	51.80	-1	3,246	-0.03%
2021/04/21	7	53.33	5	53.42	52.90	2	3,210	0.06%
2021/04/19	2	52.70	2	52.70	52.70	0	3,133	0.00%
2021/04/15	0	52.70	1	50.70	51.30	-1	3,143	-0.03%
2021/04/14	6	50.82	0	50.47	50.70	6	3,149	0.19%
2021/04/13	3	51.83	2.2	52.69	51.70	0.8	3,166	0.02%
2021/04/12	2	53.05	0	0.00	53.00	2	3,180	0.06%
2021/04/09	1	52.50	21	52.51	52.70	-20	3,177	-0.63%
2021/04/08	1	53.20	0	53.00	53.20	1	3,166	0.03%
2021/04/06	3	52.23	0	0.00	52.40	3	3,135	0.10%
2021/04/01	4	51.70	0	0.00	51.70	4	3,127	0.13%
2021/03/31	2	52.15	7	52.10	51.90	-5	3,113	-0.16%
2021/03/29	1	52.10	0	0.00	52.30	1	3,094	0.03%
2021/03/26	0	0.00	4	52.48	52.60	-4	3,075	-0.13%
2021/03/24	1	51.80	0	0.00	52.10	1	3,066	0.03%
2021/03/23	7	51.74	2	52.40	52.00	5	3,054	0.16%
2021/03/22	5	53.60	8	53.46	53.30	-3	3,003	-0.10%
2021/03/19	6	51.67	7	52.61	52.60	-1	2,958	-0.03%
2021/03/18	10	51.84	1	52.00	51.80	9	2,909	0.31%
2021/03/17	2	51.65	1	52.20	51.60	1	2,912	0.03%
2021/03/10	5	49.57	0	0.00	49.70	5	2,791	0.18%
2021/03/09	1	49.90	0	0.00	49.90	1	2,794	0.04%
2021/03/08	10	49.48	0	0.00	48.95	10	2,780	0.36%
2021/03/03	1	48.40	0	0.00	49.15	1	2,798	0.04%
2021/03/02	1	49.80	1	50.60	48.90	0	2,827	0.00%
2021/02/23	1	48.20	1	48.75	48.85	0	2,788	0.00%
2021/02/22	0	0.00	4	48.20	48.50	-4	2,782	-0.14%
2021/02/19	4	46.81	0	0.00	47.25	4	2,723	0.15%
2021/02/03	0.2	45.00	0	0.00	44.90	0.2	2,867	0.01%
2021/01/29	3	45.25	0	0.00	44.90	3	2,949	0.10%
2021/01/27	1	46.50	2	46.40	46.50	-1	2,912	-0.03%
2021/01/26	1	45.90	2	46.70	46.10	-1	2,903	-0.03%
2021/01/21	2	45.55	0	0.00	45.15	2	2,830	0.07%
2021/01/20	5	46.76	6	46.11	45.50	-1	2,786	-0.04%
2021/01/19	26	48.57	24	48.88	48.05	2	2,642	0.08%
2021/01/14	0	0.00	2	45.30	45.65	-2	2,212	-0.09%
2021/01/13	1	45.05	0	0.00	44.95	1	2,191	0.05%
2021/01/07	1	45.20	0	0.00	45.30	1	2,153	0.05%
2021/01/06	1	45.60	0	0.00	45.25	1	2,193	0.05%
2020/12/31	0	0.00	2	44.10	44.40	-2	2,119	-0.09%
2020/12/29	1	44.10	0	0.00	44.05	1	2,123	0.05%
2020/12/25	0	0.00	50	44.23	44.20	-50	2,107	-2.37%
2020/12/22	3	43.78	0	0.00	43.50	3	2,127	0.14%
2020/12/18	3	44.40	0	0.00	44.00	3	2,147	0.14%
2020/12/15	0	0.00	5	44.70	44.10	-5	2,156	-0.23%
2020/12/09	5	46.55	0	0.00	46.55	5	2,064	0.24%
2020/12/07	0	0.00	0	45.18	45.40	0	2,064	0.00%
2020/12/04	0	0.00	6	45.10	45.20	-6	2,065	-0.29%
2020/12/02	1	45.65	1	45.65	45.50	0	2,173	0.00%
2020/11/30	0	0.00	2	46.00	45.60	-2	2,303	-0.09%
2020/11/27	0	45.60	0	0.00	45.20	0	2,317	0.00%
2020/11/26	0	0.00	0	45.30	45.20	0	2,398	0.00%
2020/11/25	0	0.00	13	44.54	44.35	-13	2,370	-0.55%
2020/11/24	0	0.00	1	45.00	44.35	-1	2,392	-0.04%
2020/11/20	2	44.63	1	44.75	44.60	1	2,388	0.04%
2020/11/17	0	0.00	1	44.05	43.80	-1	2,551	-0.04%
2020/11/13	3	43.63	0	0.00	43.85	3	2,903	0.10%
2020/11/12	1	43.55	0	0.00	43.35	1	3,005	0.03%
2020/11/11	3	43.75	2	43.75	43.80	1	3,195	0.03%
2020/11/10	3	42.70	1	42.70	42.75	2	3,738	0.05%
2020/11/09	0	0.00	5	42.15	42.55	-5	4,220	-0.12%
2020/11/05	5	41.60	10	41.55	41.60	-5	4,504	-0.11%
2020/11/03	0	0.00	1	41.40	41.50	-1	4,540	-0.02%
2020/10/30	1	40.85	0	0.00	40.70	1	4,558	0.02%
2020/10/27	0	0.00	1	41.10	41.10	-1	4,616	-0.02%
2020/10/15	0	0.00	2	41.00	41.05	-2	4,639	-0.04%
2020/10/14	1	41.30	0	0.00	41.45	1	4,643	0.02%
2020/09/29	0	0.00	3	39.30	39.30	-3	4,753	-0.06%
2020/09/28	3	39.05	0	0.00	39.45	3	4,776	0.06%
2020/09/25	2	38.40	0	0.00	38.35	2	4,815	0.04%
2020/09/24	0	0.00	5	39.51	39.15	-5	4,798	-0.10%
2020/09/22	1	40.70	0	0.00	40.60	1	4,765	0.02%
2020/09/21	1	41.35	0	0.00	41.35	1	4,759	0.02%
2020/09/18	1	42.20	0	0.00	41.90	1	4,762	0.02%
2020/09/10	1	42.75	0	0.00	42.15	1	4,761	0.02%
2020/09/09	1	41.55	1	42.10	42.45	0	4,771	0.00%
2020/09/08	0	0.00	5	41.89	41.85	-5	4,773	-0.10%
2020/09/07	2	43.08	0	0.00	42.25	2	4,755	0.04%
2020/09/04	3	43.80	8	43.65	43.90	-5	4,777	-0.10%
2020/09/03	2	43.55	2	43.65	43.50	0	4,812	0.00%
2020/09/02	6	43.17	1	43.20	43.35	5	4,812	0.10%
2020/09/01	3	43.48	3	43.17	43.40	0	4,827	0.00%
2020/08/31	10	42.30	2	42.55	42.45	8	4,775	0.17%
2020/08/28	0	0.00	1	42.35	42.40	-1	4,791	-0.02%
2020/08/27	5	42.35	1	42.00	42.00	4	4,832	0.08%
2020/08/26	4	42.31	3	42.33	42.35	1	4,845	0.02%
2020/08/25	1	42.50	2	42.58	42.55	-1	4,872	-0.02%
2020/08/24	1	41.80	0	0.00	41.90	1	4,886	0.02%
2020/08/21	2	42.65	2	42.73	42.50	0	4,932	0.00%
2020/08/20	1	41.30	4	41.55	41.30	-3	4,830	-0.06%
2020/08/19	14	43.39	41	42.60	42.65	-27	4,659	-0.58%
2020/08/18	50	45.30	3	45.35	45.10	47	4,427	1.06%
2020/08/17	2	46.03	7	45.79	46.10	-5	4,309	-0.12%
2020/08/14	29	45.13	61	45.74	46.20	-32	4,110	-0.78%
2020/08/13	51	43.62	3	43.58	43.10	48	3,467	1.38%
2020/08/12	12	39.12	28	40.46	41.50	-16	2,979	-0.54%
2020/08/11	4	37.65	0	0.00	37.75	4	2,708	0.15%
2020/08/10	0	0.00	2	37.80	37.55	-2	2,705	-0.07%
2020/08/07	2	37.10	0	0.00	37.10	2	2,727	0.07%
2020/08/03	0	0.00	1	37.65	37.40	-1	3,010	-0.03%
2020/07/30	0	0.00	3	36.75	36.85	-3	3,012	-0.10%
2020/07/28	0	0.00	2	35.43	35.20	-2	3,103	-0.06%
2020/07/24	2	36.75	0	0.00	36.10	2	3,167	0.06%
2020/07/21	0	0.00	2	36.98	36.70	-2	3,335	-0.06%
2020/07/20	0	0.00	3	36.48	36.85	-3	3,333	-0.09%
2020/07/17	1	36.55	1	37.35	36.60	0	3,334	0.00%
2020/07/16	0	0.00	4	37.06	37.05	-4	3,318	-0.12%
2020/07/15	1	36.75	3	36.73	36.65	-2	3,325	-0.06%
2020/07/14	0	0.00	10	36.48	36.45	-10	3,336	-0.30%
2020/07/13	0	0.00	1	36.15	36.30	-1	3,317	-0.03%
2020/07/09	2	36.05	0	0.00	35.85	2	3,297	0.06%
2020/07/08	1	35.80	5	35.75	35.75	-4	3,287	-0.12%
2020/07/07	6	35.83	6	35.73	35.80	0	3,275	0.00%
2020/07/06	1	35.95	3	35.88	35.95	-2	3,269	-0.06%
2020/07/03	0	0.00	2	35.40	35.20	-2	3,257	-0.06%
2020/07/02	4	35.15	0	0.00	35.20	4	3,274	0.12%
2020/07/01	0	0.00	5	34.95	34.85	-5	3,278	-0.15%
2020/06/30	1	34.95	1	34.80	34.90	0	3,284	0.00%
2020/06/29	0	0.00	1	34.65	34.40	-1	3,287	-0.03%
2020/06/24	1	34.35	1	34.65	34.55	0	3,281	0.00%
2020/06/23	0	0.00	1	34.35	34.30	-1	3,322	-0.03%
2020/06/22	4	34.35	0	0.00	34.30	4	3,331	0.12%
2020/06/19	20	34.75	0	0.00	34.25	20	3,407	0.59%
2020/06/18	3	35.00	1	34.95	34.75	2	3,431	0.06%
2020/06/17	3	35.20	0	0.00	35.15	3	3,428	0.09%
2020/06/16	3	34.75	0	0.00	35.25	3	3,400	0.09%
2020/06/12	1	34.15	1	33.35	34.30	0	3,398	0.00%
2020/06/11	2	35.03	0	0.00	34.60	2	3,381	0.06%
2020/06/10	1	38.20	52.4	38.17	38.20	-51.4	3,255	-1.58%
2020/06/09	2	38.43	9	38.61	38.45	-7	3,192	-0.22%
2020/06/08	1	38.55	15	38.54	38.40	-14	3,137	-0.45%
2020/06/05	0	0.00	17	38.23	38.20	-17	3,069	-0.55%
2020/06/04	0	0.00	1	38.10	38.00	-1	3,026	-0.03%
2020/06/03	1	38.10	6	38.13	37.80	-5	3,002	-0.17%
2020/06/02	0	0.00	3	38.08	38.15	-3	2,927	-0.10%
2020/06/01	0	0.00	4	37.70	37.70	-4	2,883	-0.14%
2020/05/29	2	37.00	6	37.11	37.25	-4	2,865	-0.14%
2020/05/28	1	36.30	10	36.79	36.80	-9	2,801	-0.32%
2020/05/27	3	35.70	0	0.00	35.75	3	2,699	0.11%
2020/05/25	2	35.20	0	0.00	35.35	2	2,669	0.07%
2020/05/22	10	35.35	7	35.39	35.20	3	2,676	0.11%
2020/05/21	1	35.35	4	35.14	35.40	-3	2,664	-0.11%
2020/05/18	5	35.16	2	35.40	35.15	3	2,600	0.12%
2020/05/15	7	35.08	6	34.95	34.95	1	2,556	0.04%
2020/05/14	2	35.18	0	0.00	34.55	2	2,525	0.08%
2020/05/13	4	35.54	0	0.00	35.50	4	2,462	0.16%
2020/05/12	9	35.69	0	0.00	35.95	9	2,290	0.39%
2020/05/08	7	34.79	0	0.00	35.00	7	2,166	0.32%
2020/05/07	6	34.70	1	34.80	34.75	5	2,137	0.23%
2020/05/04	2	33.60	0	0.00	34.10	2	2,109	0.09%
2020/04/30	31	33.79	0	0.00	33.80	31	2,059	1.51%
2020/04/29	0	0.00	4	33.40	33.50	-4	2,043	-0.20%
2020/04/28	3	32.72	0	0.00	32.95	3	1,985	0.15%
2020/04/27	1	32.65	171	32.68	32.90	-170	1,981	-8.58%	大賣/鉅額交易
2020/04/24	12	32.01	11	32.89	32.60	1	1,930	0.05%
2020/04/21	2	30.25	3	29.90	29.75	-1	1,775	-0.06%
2020/04/20	2	31.00	0	0.00	31.00	2	1,750	0.11%
2020/04/17	3	31.45	1	31.30	31.35	2	1,706	0.12%
2020/04/15	1	30.75	2	30.90	31.25	-1	1,628	-0.06%
2020/04/14	4	30.40	31	30.30	30.40	-27	1,604	-1.68%
2020/04/07	4	29.29	2	29.10	29.20	2	1,525	0.13%
2020/04/01	0	0.00	128	28.58	28.80	-128	1,480	-8.65%	大賣/鉅額交易
2020/03/31	2	29.35	2	29.20	28.85	0	1,476	0.00%
2020/03/27	1	29.50	1	29.30	28.80	0	1,443	0.00%
2020/03/26	0	0.00	2	28.80	28.90	-2	1,395	-0.14%
2020/03/25	1	29.20	0	0.00	29.20	1	1,379	0.07%
2020/03/23	6	25.40	5	25.60	26.55	1	1,241	0.08%
2020/03/20	1	25.65	1	26.20	26.30	0	1,228	0.00%
2020/03/19	2	25.55	0	0.00	24.10	2	1,215	0.16%
2020/03/16	0	0.00	1	27.75	27.95	-1	1,191	-0.08%
2020/03/13	2	27.85	0	0.00	28.50	2	1,178	0.17%
2020/03/12	30	30.30	0	0.00	30.30	30	1,127	2.66%
2020/03/11	0	0.00	3	32.25	32.25	-3	1,096	-0.27%
2020/03/10	0	0.00	2	31.53	32.20	-2	1,093	-0.18%
2020/03/09	3	32.75	3	32.00	32.00	0	1,086	0.00%
2020/03/06	0	0.00	2	33.40	33.25	-2	1,084	-0.18%
2020/03/05	4	33.88	1	33.95	33.80	3	1,089	0.28%
2020/03/04	2	33.38	1	33.35	33.55	1	1,108	0.09%
2020/03/03	5	32.70	0	0.00	32.90	5	1,068	0.47%
2020/02/27	3	33.05	3	32.35	32.35	0	1,062	0.00%
2020/02/25	2	32.25	0	0.00	32.30	2	1,046	0.19%
2020/02/20	0	0.00	46	33.41	33.35	-46	1,135	-4.05%
2020/02/18	2	33.08	0	0.00	33.20	2	1,162	0.17%
2020/02/13	0	0.00	2	33.90	33.90	-2	1,251	-0.16%
2020/02/07	8	33.30	0	0.00	33.05	8	1,379	0.58%
2020/02/06	1	33.60	0	0.00	33.55	1	1,385	0.07%
2020/02/05	4	33.74	1	33.60	33.60	3	1,446	0.21%
2020/02/04	0	0.00	2	32.25	32.75	-2	1,436	-0.14%
2020/01/30	0	0.00	2	33.15	33.00	-2	1,405	-0.14%
2020/01/13	5	35.65	5	35.60	35.60	0	1,389	0.00%
2020/01/06	0	0.00	5	35.80	35.80	-5	1,403	-0.36%
2020/01/03	1	36.35	5	36.35	36.35	-4	1,417	-0.28%
2020/01/02	5	36.65	0	0.00	36.75	5	1,420	0.35%
2019/12/26	1	36.20	0	38.80	36.20	1	1,429	0.07%
2019/12/24	1	35.90	0	0.00	35.95	1	1,464	0.07%
2019/12/23	2	36.03	6	36.00	36.00	-4	1,486	-0.27%
2019/12/20	3	36.08	3	36.10	36.05	0	1,539	0.00%
2019/12/19	7	36.17	0.1	36.20	36.20	6.9	1,584	0.43%
2019/12/18	0	0.00	6	36.30	36.30	-6	1,608	-0.37%
2019/12/17	2	36.10	0	0.00	36.10	2	1,618	0.12%
2019/12/16	0	0.00	1	35.95	36.05	-1	1,621	-0.06%
2019/12/13	1	36.00	0	0.00	35.80	1	1,629	0.06%
2019/12/12	2	36.40	1	36.55	36.40	1	1,606	0.06%
2019/12/11	3	36.37	2	36.35	36.35	1	1,619	0.06%
2019/12/09	3	36.73	0	0.00	36.70	3	1,671	0.18%
2019/12/06	1	36.80	0	0.00	36.80	1	1,699	0.06%
2019/12/05	0	0.00	2	36.85	36.90	-2	1,738	-0.12%
2019/12/04	0	0.00	6	36.68	36.85	-6	1,755	-0.34%
2019/12/02	3	36.50	1	36.45	36.55	2	1,807	0.11%
2019/11/29	3	36.85	0	0.00	36.60	3	1,802	0.17%
2019/11/28	2	37.25	0	0.00	37.20	2	1,778	0.11%
2019/11/27	4	37.26	0	0.00	37.20	4	1,833	0.22%
2019/11/26	3	37.42	0	0.00	37.40	3	1,845	0.16%
2019/11/22	0	0.00	17	37.45	37.50	-17	1,870	-0.91%
2019/11/20	2	37.55	0	0.00	37.70	2	1,900	0.11%
2019/11/19	14	38.63	6	38.11	37.85	8	1,894	0.42%
2019/11/18	5	37.85	0	0.00	38.00	5	1,824	0.27%
2019/11/14	2	37.90	3	37.93	37.85	-1	1,849	-0.05%
2019/11/13	0	0.00	14	37.96	38.20	-14	1,842	-0.76%
2019/11/11	2	37.35	0	0.00	37.00	2	1,837	0.11%
2019/11/08	17	38.06	5	38.36	38.30	12	1,830	0.66%
2019/11/07	0	0.00	7	37.80	38.00	-7	1,791	-0.39%
2019/11/04	6	38.00	3	37.78	37.75	3	1,787	0.17%
2019/11/01	0	0.00	5	37.34	37.40	-5	1,723	-0.29%
2019/10/31	0	0.00	2	36.50	36.60	-2	1,729	-0.12%
2019/10/29	2	35.80	1	36.10	35.75	1	1,827	0.05%
2019/10/23	0	0.00	5	36.30	36.30	-5	2,046	-0.24%
2019/10/22	5	36.30	2	36.30	36.40	3	2,170	0.14%
2019/10/15	0	0.00	9	35.75	35.80	-9	2,321	-0.39%
2019/10/07	0	0.00	1	35.85	35.75	-1	2,407	-0.04%
2019/10/04	2	35.80	0	0.00	35.65	2	2,433	0.08%
2019/10/02	1	36.30	0	0.00	36.20	1	2,434	0.04%
2019/09/27	16	36.55	0	0.00	35.90	16	2,443	0.65%
2019/09/26	3	36.88	0	0.00	36.70	3	2,434	0.12%
2019/09/25	1	37.15	0	0.00	37.20	1	2,419	0.04%
2019/09/24	2	37.80	0	0.00	38.30	2	2,391	0.08%
2019/09/23	5	37.14	1	37.20	37.45	4	2,349	0.17%
2019/09/20	12	37.58	0	0.00	37.45	12	2,342	0.51%
2019/09/19	1	37.50	0	0.00	37.50	1	2,331	0.04%
2019/09/16	1	38.15	1	37.90	37.90	0	2,330	0.00%
2019/09/12	0	0.00	1	38.35	38.10	-1	2,333	-0.04%
2019/09/11	1	38.60	16	38.81	38.65	-15	2,326	-0.64%
2019/09/10	0	0.00	2	38.60	38.60	-2	2,285	-0.09%
2019/09/09	1	39.05	1	39.20	38.80	0	2,257	0.00%
2019/09/06	0	0.00	10	38.35	38.05	-10	2,214	-0.45%
2019/09/05	2	38.45	3	38.43	38.50	-1	2,191	-0.05%
2019/09/04	0	0.00	2	37.75	37.95	-2	2,181	-0.09%
2019/09/03	5	37.35	0	0.00	37.35	5	2,171	0.23%
2019/09/02	10	37.28	0	0.00	37.45	10	2,185	0.46%
2019/08/30	4	37.20	6	37.22	37.05	-2	2,176	-0.09%
2019/08/27	2	35.75	0	0.00	35.35	2	2,096	0.10%
2019/08/26	11	35.70	0	0.00	35.70	11	2,090	0.53%
2019/08/23	2	36.55	4	36.55	36.70	-2	2,076	-0.10%
2019/08/21	10	36.50	0	0.00	36.30	10	2,094	0.48%
2019/08/20	10	36.80	0	0.00	36.70	10	2,087	0.48%
2019/08/19	4	35.83	0	0.00	36.00	4	2,053	0.19%
2019/08/16	1	35.60	0	0.00	35.90	1	2,074	0.05%
2019/08/14	10	35.50	1	35.55	35.60	9	2,085	0.43%
2019/08/13	3	34.78	1	34.40	34.20	2	2,096	0.10%
2019/08/12	1	35.25	0	0.00	35.30	1	2,094	0.05%
2019/08/08	0	0.00	1	35.80	35.95	-1	2,109	-0.05%
2019/08/07	1	35.95	0	0.00	35.75	1	2,151	0.05%
2019/08/06	0	0.00	2	35.85	35.95	-2	2,159	-0.09%
2019/08/02	7	37.65	0	0.00	37.00	7	2,177	0.32%
2019/08/01	1	40.50	5	40.50	40.50	-4	2,146	-0.19%
2019/07/31	5	40.35	2	40.45	40.65	3	2,106	0.14%
2019/07/30	0	0.00	4	40.60	40.50	-4	2,100	-0.19%
2019/07/29	1	40.50	4	40.23	40.25	-3	2,086	-0.14%
2019/07/26	2	41.58	3	41.52	41.25	-1	2,018	-0.05%
2019/07/25	8	41.81	4	42.16	41.85	4	1,990	0.20%
2019/07/24	5	41.01	4	41.11	41.45	1	1,941	0.05%
2019/07/23	2	39.98	0	0.00	39.90	2	1,865	0.11%
2019/07/22	1	39.80	0	0.00	39.85	1	1,861	0.05%
2019/07/19	1	39.30	1	39.60	39.35	0	1,835	0.00%
2019/07/18	0	0.00	6	39.10	39.15	-6	1,867	-0.32%
2019/07/17	3	38.93	2	39.58	38.80	1	2,148	0.05%
2019/07/16	0	0.00	2	39.10	39.10	-2	2,169	-0.09%
2019/07/12	2	38.40	0	0.00	38.40	2	2,236	0.09%
2019/07/10	1	38.55	2	38.43	38.35	-1	2,383	-0.04%
2019/07/03	0	0.00	3	37.45	37.20	-3	2,934	-0.10%
2019/07/01	2	37.30	0	0.00	37.45	2	3,311	0.06%
2019/06/27	1	36.90	14	37.10	36.90	-13	3,651	-0.36%
2019/06/24	1	36.35	0	0.00	36.35	1	3,983	0.03%
2019/06/20	10	36.50	1	36.25	36.70	9	4,609	0.20%
2019/06/19	3	36.00	0	0.00	36.10	3	4,687	0.06%
2019/06/12	1	36.40	0	0.00	36.40	1	4,997	0.02%
2019/06/11	10	36.05	0	0.00	36.60	10	4,977	0.20%
2019/06/10	0	0.00	1	36.00	36.50	-1	4,974	-0.02%
2019/06/06	3	35.40	0	0.00	35.45	3	4,969	0.06%
2019/06/05	0	0.00	4	35.90	35.65	-4	4,977	-0.08%
2019/06/03	1	35.60	0	0.00	35.60	1	4,989	0.02%
2019/05/31	0	0.00	2	35.68	35.85	-2	4,989	-0.04%
2019/05/29	5	35.31	2	35.40	35.25	3	5,019	0.06%
2019/05/28	11	35.71	2	35.50	35.65	9	5,029	0.18%
2019/05/27	1	34.45	1	34.50	34.85	0	5,008	0.00%
2019/05/24	51	35.00	2	35.03	35.00	49	5,048	0.97%
2019/05/23	2	34.93	1	35.00	34.75	1	5,047	0.02%
2019/05/21	5	35.28	4	35.34	36.05	1	5,073	0.02%
2019/05/20	1	36.85	2	35.78	35.45	-1	5,050	-0.02%
2019/05/17	1	36.80	0	0.00	36.80	1	5,020	0.02%
2019/05/15	0	0.00	5	38.17	38.30	-5	4,989	-0.10%
2019/05/10	1	37.70	0	0.00	37.20	1	5,054	0.02%
2019/05/09	0	0.00	4	37.48	36.90	-4	5,110	-0.08%
2019/05/08	4	38.03	0	0.00	37.85	4	5,067	0.08%
2019/05/07	2	37.93	2	36.90	37.90	0	5,035	0.00%
2019/04/29	1	37.95	1	37.20	36.95	0	4,899	0.00%
2019/04/25	1	38.20	2	38.20	38.20	-1	4,855	-0.02%
2019/04/24	5	38.17	0	0.00	38.10	5	4,833	0.10%
2019/04/23	17	39.47	11	39.19	38.35	6	4,770	0.13%
2019/04/22	0	0.00	2	39.25	39.15	-2	4,457	-0.04%
2019/04/19	0	0.00	2	38.60	38.70	-2	4,386	-0.05%
2019/04/18	5	38.12	1	39.35	38.00	4	4,332	0.09%
2019/04/17	9	39.53	7	39.54	39.60	2	4,232	0.05%
2019/04/16	0	0.00	1	38.40	38.60	-1	4,058	-0.02%
2019/04/15	0	0.00	2	38.65	38.65	-2	4,013	-0.05%
2019/04/12	3	37.88	5	37.74	37.85	-2	3,940	-0.05%
2019/04/11	120	37.44	2	38.30	37.30	118	3,878	3.04%	大買/鉅額交易
2019/04/10	4	38.25	11	38.39	38.60	-7	3,746	-0.19%
2019/04/09	14	39.59	13	39.73	38.55	1	3,647	0.03%
2019/04/08	18	38.59	12	38.91	38.40	6	3,363	0.18%
2019/04/03	3	37.82	20	37.83	38.10	-17	3,160	-0.54%
2019/04/02	66	37.52	1	37.75	37.80	65	2,948	2.20%
2019/04/01	8	36.86	1	36.60	36.50	7	2,728	0.26%
2019/03/28	119	36.19	1	37.45	36.20	118	2,489	4.74%	大買/鉅額交易
2019/03/27	5	38.11	6	37.99	37.45	-1	2,353	-0.04%
2019/03/26	5	37.69	6	38.55	37.25	-1	2,198	-0.05%
2019/03/25	41	38.26	36	38.49	38.50	5	1,982	0.25%
2019/03/22	0	0.00	10	37.70	37.70	-10	1,550	-0.65%
2019/03/21	8	34.31	0	0.00	34.30	8	1,451	0.55%
2019/03/04	0	32.90	0	0.00	32.90	0	1,061	0.00%
2019/02/13	15	32.77	20	32.28	32.20	-5	799	-0.63%
2019/02/12	1	31.95	1	31.55	32.15	0	707	0.00%
2019/01/30	4	30.00	3	30.50	30.45	1	599	0.17%
2019/01/04	0	0.00	79	27.22	27.25	-79	475	-16.61%
2018/12/18	2	28.13	0	0.00	27.95	2	518	0.39%
2018/12/10	2	28.65	2	30.00	28.65	0	500	0.00%
2018/12/06	0	0.00	7	28.64	29.20	-7	477	-1.47%
2018/12/04	0	0.00	1	28.90	28.90	-1	471	-0.21%
2018/12/03	0	0.00	2	28.80	28.75	-2	469	-0.43%
2018/11/27	1	27.85	2	27.78	27.80	-1	457	-0.22%
2018/11/19	0	0.00	1	28.15	28.10	-1	505	-0.20%
2018/11/16	0	0.00	20	28.02	27.75	-20	547	-3.66%
2018/11/15	1	27.40	3	27.72	27.50	-2	537	-0.37%
2018/11/14	1	27.10	0	0.00	27.15	1	511	0.20%
2018/11/13	3	24.45	0	0.00	24.70	3	493	0.61%
2018/11/02	15	24.52	0	0.00	24.55	15	534	2.81%
2018/10/30	2	23.83	0	0.00	23.80	2	532	0.38%
2018/10/29	1	23.95	0	0.00	23.90	1	532	0.19%
2018/10/19	1	24.35	0	0.00	24.65	1	528	0.19%
2018/10/17	1	25.15	3	25.40	25.20	-2	523	-0.38%
2018/10/15	2	24.13	0	0.00	24.35	2	516	0.39%
2018/10/11	1	24.80	0	0.00	24.30	1	501	0.20%
2018/10/08	2	26.55	0	0.00	26.60	2	486	0.41%
2018/10/04	1	27.10	0	0.00	27.15	1	469	0.21%
2018/10/03	1	27.60	0	0.00	27.55	1	463	0.22%
2018/09/28	6	27.94	0	0.00	27.80	6	467	1.28%
2018/09/27	1	28.15	0	0.00	28.15	1	465	0.21%
2018/09/20	1	28.15	1	28.50	28.20	0	467	0.00%
2018/09/17	0	29.30	0	0.00	28.55	0	464	0.00%
2018/09/11	2	27.70	0	0.00	28.00	2	462	0.43%
2018/09/07	0	0.00	20	28.84	28.75	-20	459	-4.35%
2018/09/06	0	0.00	6	29.01	29.00	-6	455	-1.32%
2018/09/05	0	0.00	1	29.25	28.90	-1	454	-0.22%
2018/08/24	17	28.48	0	0.00	28.20	17	469	3.62%
2018/08/23	1	29.45	14	29.67	29.65	-13	539	-2.41%
2018/08/17	0	0.00	4	28.60	28.55	-4	490	-0.82%
2018/08/16	0	0.00	30	28.11	28.10	-30	483	-6.20%
2018/08/14	32	27.63	0	0.00	27.65	32	495	6.46%
2018/07/31	0	0.00	8	27.00	27.05	-8	596	-1.34%
2018/07/27	0	0.00	16	27.08	27.15	-16	598	-2.68%
2018/07/25	0	0.00	6	26.80	27.00	-6	602	-1.00%
2018/07/17	0	0.00	0	27.20	27.00	0	624	0.00%
2018/07/16	14	27.05	0	0.00	27.05	14	621	2.25%
2018/07/10	16	26.75	0	0.00	26.70	16	628	2.55%
2018/07/06	1	27.80	0	0.00	27.75	1	617	0.16%
2018/07/04	1	28.15	0	0.00	28.20	1	612	0.16%
2018/07/03	2	28.30	0	0.00	28.40	2	617	0.32%
2018/06/26	10	28.70	0	0.00	28.65	10	613	1.63%
2018/06/22	1	28.65	0	0.00	28.60	1	610	0.16%
2018/06/15	0	0.00	2	29.55	28.95	-2	617	-0.32%
2018/06/04	1	28.65	0	0.00	28.80	1	579	0.17%
2018/05/31	1	27.95	0	0.00	27.95	1	553	0.18%
2018/05/23	4	28.44	0	0.00	28.45	4	422	0.95%
2018/05/22	12	28.84	0	0.00	28.75	12	408	2.94%
2018/05/21	14	29.03	0	0.00	29.10	14	401	3.48%
2018/05/17	14	29.06	0	0.00	29.30	14	403	3.47%
2018/05/16	4	29.15	0	0.00	29.40	4	393	1.02%
2018/05/14	0	0.00	10	30.62	30.30	-10	403	-2.48%
2018/05/11	0	0.00	2	30.08	30.00	-2	386	-0.52%
2018/05/10	0	0.00	3	29.80	29.85	-3	369	-0.81%
2018/05/09	0	0.00	2	29.20	29.20	-2	355	-0.56%
2018/05/07	1	28.45	1	28.60	28.60	0	340	0.00%
2018/04/27	0	0.00	14	28.18	28.25	-14	334	-4.18%
2018/04/26	3	28.50	3	28.40	28.15	0	338	0.00%
2018/04/24	14	28.45	0	0.00	28.40	14	345	4.05%
2018/04/19	0	0.00	14	29.05	29.00	-14	345	-4.06%
2018/04/17	1	28.95	3	28.95	28.85	-2	345	-0.58%
2018/04/16	3	28.85	0	0.00	28.85	3	345	0.87%
2018/04/13	1	29.10	20	29.22	29.10	-19	347	-5.47%
2018/04/12	0	0.00	13	29.03	29.15	-13	356	-3.65%
2018/04/11	4	28.99	30	29.10	29.10	-26	367	-7.07%
2018/04/10	6	29.10	0	0.00	29.10	6	407	1.47%
2018/04/09	0	0.00	30	29.13	29.25	-30	413	-7.26%
2018/04/03	5	29.30	0	0.00	29.40	5	408	1.22%
2018/03/31	0	0.00	10	29.70	29.70	-10	409	-2.44%
2018/03/30	0	0.00	4	29.55	29.55	-4	412	-0.97%
2018/03/29	1	29.40	0	0.00	29.40	1	424	0.24%
2018/03/26	2	29.20	5	29.16	29.20	-3	423	-0.71%
2018/03/23	3	29.28	0	0.00	29.30	3	429	0.70%
2018/03/22	0	0.00	1	30.05	30.05	-1	421	-0.24%
2018/03/20	2	29.83	0	0.00	29.80	2	432	0.46%
2018/03/19	1	29.90	0	0.00	29.90	1	435	0.23%
2018/03/12	20	29.94	3.2	29.90	30.00	16.8	451	3.72%
2018/03/09	2	29.90	0	0.00	29.75	2	459	0.43%
2018/03/07	0	0.00	11	29.55	29.55	-11	502	-2.19%
2018/03/06	0	30.40	1	29.50	29.75	-1	522	-0.19%
2018/03/02	5	29.44	0	0.00	29.40	5	556	0.90%
2018/02/23	0	0.00	1	29.85	30.00	-1	607	-0.16%
2018/02/12	0	0.00	1	29.00	29.00	-1	639	-0.16%
2018/02/09	1	28.70	3	28.65	28.60	-2	639	-0.31%
2018/02/08	0	0.00	13	29.29	29.25	-13	637	-2.04%
2018/02/07	8	29.31	8	29.55	29.40	0	646	0.00%
2018/02/06	2	29.70	0	0.00	29.40	2	642	0.31%
2018/02/05	2	30.65	0	0.00	30.70	2	667	0.30%
2018/02/02	0	0.00	2	31.20	31.20	-2	679	-0.29%
2018/01/31	1	31.25	1	31.25	31.30	0	784	0.00%
2018/01/30	4	31.39	1	31.35	31.35	3	803	0.37%
2018/01/29	1	31.55	1	31.55	31.55	0	804	0.00%
2018/01/25	1	31.55	2	31.60	31.60	-1	814	-0.12%
2018/01/24	2	31.65	3	31.65	31.65	-1	864	-0.12%
2018/01/22	2	31.53	0	0.00	31.80	2	908	0.22%
2018/01/19	12	31.70	3	31.65	31.65	9	919	0.98%
2018/01/17	0	0.00	13	31.92	31.90	-13	931	-1.40%
2018/01/11	2	31.55	0	0.00	31.70	2	970	0.21%
2018/01/10	3	31.87	2	31.70	31.70	1	971	0.10%
2018/01/09	7	31.93	2	32.13	32.20	5	975	0.51%
2018/01/08	6	32.22	2	32.03	32.00	4	985	0.41%
2018/01/05	2	32.70	1	32.70	32.65	1	982	0.10%
2018/01/04	2	32.68	9	32.59	32.80	-7	978	-0.72%
2018/01/03	3	31.77	4	31.95	32.15	-1	952	-0.10%
2018/01/02	4	31.70	1	31.85	31.95	3	946	0.32%