志超 (8213)-富邦-新店券商分點個股進出

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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
994張
產業
上市電子零組件類股
382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

志超 (8213)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	38.70	0	0.00	38.65	1	891	0.11%
2024/05/17	1	38.85	0	0.00	38.95	1	878	0.11%
2024/05/16	0	0.00	2.2	39.27	39.25	-2.2	867	-0.25%
2024/05/14	11	38.80	0	0.00	39.50	11	853	1.29%
2024/05/13	0	0.00	22	40.26	40.35	-22	818	-2.69%
2024/05/09	1	40.05	0	0.00	40.00	1	808	0.12%
2024/05/08	1.1	40.47	0	0.00	40.50	1.1	798	0.14%
2024/05/07	0.1	40.30	1	40.00	40.15	-0.9	782	-0.12%
2024/05/03	1	39.75	2	39.85	39.65	-1	759	-0.13%
2024/05/02	0	0.00	5	39.76	39.75	-5	752	-0.66%
2024/04/30	2	40.15	0	0.00	40.10	2	743	0.27%
2024/04/29	0	0.00	2	39.90	39.90	-2	737	-0.27%
2024/04/25	12	39.77	0	0.00	40.05	12	715	1.68%
2024/04/23	16.2	39.48	6	39.64	39.90	10.2	695	1.47%
2024/04/19	1.1	42.73	0	0.00	42.75	1.1	615	0.18%
2024/04/18	3	43.30	3	43.00	43.20	0	606	0.00%
2024/04/16	2.1	43.28	0	0.00	42.60	2.1	613	0.34%
2024/04/15	0.1	44.10	0	0.00	43.70	0.1	607	0.02%
2024/04/12	0.2	44.45	2	43.50	44.50	-1.8	598	-0.30%
2024/04/11	2	43.90	0	0.00	43.70	2	586	0.34%
2024/04/08	0	44.25	11	44.10	44.35	-11	568	-1.94%
2024/04/02	3.1	44.36	3	44.40	44.60	0.1	553	0.02%
2024/04/01	0	44.25	2	44.25	44.25	-2	542	-0.37%
2024/03/29	0	43.95	0	0.00	43.80	0	531	0.00%
2024/03/28	0	0.00	3	43.90	43.75	-3	527	-0.57%
2024/03/26	0	0.00	4	43.45	43.10	-4	518	-0.77%
2024/03/25	0	0.00	0.1	43.70	43.65	-0.1	510	-0.02%
2024/03/22	0.1	44.35	0	0.00	44.05	0.1	514	0.01%
2024/03/21	7.1	44.02	3	44.00	44.00	4.1	510	0.80%
2024/03/20	4.2	44.06	1	44.20	43.65	3.2	507	0.63%
2024/03/19	5	43.41	0	0.00	43.85	5	492	1.02%
2024/03/18	4	42.61	28	42.79	43.20	-24	475	-5.04%
2024/03/15	1	41.65	0	0.00	41.50	1	456	0.22%
2024/03/12	0	0.00	2	41.55	41.60	-2	467	-0.43%
2024/03/11	16	41.36	0	0.00	41.20	16	469	3.41%
2024/03/08	0	0.00	2	41.65	41.60	-2	470	-0.42%
2024/03/07	2	42.20	0	0.00	42.05	2	472	0.42%
2024/03/06	0	0.00	4	42.30	42.40	-4	480	-0.83%
2024/03/04	10	41.95	4	42.19	42.10	6	492	1.22%
2024/03/01	0	0.00	1	41.90	41.90	-1	487	-0.21%
2024/02/29	3	41.70	0	0.00	41.70	3	492	0.61%
2024/02/21	1	41.90	0	0.00	41.90	1	501	0.20%
2024/02/19	4	41.99	11	42.05	42.10	-7	505	-1.39%
2024/02/16	0	0.00	10	41.61	41.50	-10	510	-1.96%
2024/02/05	0	0.00	10	40.51	40.65	-10	518	-1.93%
2024/02/02	5	41.05	0	0.00	41.00	5	516	0.97%
2024/02/01	0	0.00	3	41.20	41.30	-3	515	-0.58%
2024/01/31	16	41.08	0	0.00	41.05	16	517	3.09%
2024/01/30	10	41.05	0	0.00	41.05	10	518	1.93%
2024/01/26	1	41.20	0	0.00	41.10	1	521	0.19%
2024/01/25	3	41.15	0	0.00	41.20	3	522	0.57%
2024/01/24	1	41.35	0	0.00	41.20	1	526	0.19%
2024/01/23	5	41.25	0	0.00	41.15	5	535	0.93%
2024/01/22	6	41.15	20	41.18	41.25	-14	532	-2.63%
2024/01/19	10	40.60	0	0.00	40.85	10	534	1.87%
2024/01/17	11	40.70	0	0.00	40.55	11	538	2.04%
2024/01/16	30	41.27	1	41.30	41.30	29	529	5.48%
2024/01/15	4	41.70	0	0.00	41.75	4	528	0.76%
2024/01/11	0	0.00	2	41.58	41.55	-2	539	-0.37%
2024/01/10	2	41.83	0	0.00	41.75	2	560	0.36%
2024/01/04	2	42.93	0	0.00	42.85	2	575	0.35%
2024/01/03	0	0.00	2	43.10	43.10	-2	613	-0.33%
2023/12/29	1	43.30	0	0.00	43.30	1	619	0.16%
2023/12/28	2	43.20	0	0.00	43.25	2	627	0.32%
2023/12/27	5	43.25	0	0.00	43.30	5	638	0.78%
2023/12/21	0	0.00	20	43.05	43.00	-20	689	-2.90%
2023/12/20	20	43.35	0	0.00	43.35	20	689	2.90%
2023/12/19	1	43.70	0	0.00	43.15	1	697	0.14%
2023/12/15	1	45.00	6	45.09	44.75	-5	698	-0.72%
2023/12/14	5	44.40	5	44.70	44.80	0	689	0.00%
2023/12/13	6	44.36	0	0.00	44.65	6	684	0.88%
2023/12/12	0	0.00	5	44.00	44.10	-5	679	-0.74%
2023/12/07	5	44.10	0	0.00	43.80	5	696	0.72%
2023/12/06	0	0.00	5	44.35	44.10	-5	703	-0.71%
2023/12/04	7	44.95	0	0.00	44.95	7	718	0.97%
2023/12/01	0	0.00	1	44.55	44.60	-1	744	-0.13%
2023/11/24	0	0.00	2	43.30	43.40	-2	768	-0.26%
2023/11/23	5	43.40	0	0.00	43.40	5	771	0.65%
2023/11/22	5	43.30	0	0.00	43.45	5	776	0.64%
2023/11/21	4	43.40	0	0.00	43.40	4	782	0.51%
2023/11/17	12	42.87	0	0.00	43.00	12	796	1.51%
2023/11/15	0	0.00	1	42.70	42.80	-1	819	-0.12%
2023/11/03	2	43.23	0	0.00	43.25	2	902	0.22%
2023/10/27	1	43.25	0	0.00	43.05	1	921	0.11%
2023/10/26	0	0.00	6	42.80	42.75	-6	948	-0.63%
2023/10/18	0	0.00	0.2	42.75	43.70	-0.2	1,037	-0.02%
2023/10/17	0	0.00	0.2	43.39	42.85	-0.2	1,025	-0.02%
2023/10/16	0	0.00	0.4	43.38	43.40	-0.4	1,029	-0.04%
2023/10/13	0	0.00	1.3	42.84	43.35	-1.3	1,048	-0.12%
2023/10/12	10	43.00	1	42.65	43.20	9	1,059	0.85%
2023/10/11	1	42.80	0	0.00	42.70	1	1,084	0.09%
2023/10/02	1	45.95	4	45.95	46.00	-3	1,054	-0.28%
2023/09/27	0	0.00	1	45.90	45.75	-1	1,049	-0.10%
2023/09/20	0	0.00	4	45.79	45.25	-4	1,070	-0.37%
2023/09/19	2	45.65	7	45.54	45.40	-5	1,115	-0.45%
2023/09/18	1	46.10	0	0.00	46.15	1	1,149	0.09%
2023/09/14	0	0.00	1	45.50	46.00	-1	1,188	-0.08%
2023/09/07	1	46.10	0	0.00	46.15	1	1,235	0.08%
2023/09/06	0	0.00	1	46.65	46.55	-1	1,251	-0.08%
2023/09/05	1	45.60	1	45.80	46.00	0	1,231	0.00%
2023/09/04	0	0.00	1	44.60	44.75	-1	1,215	-0.08%
2023/08/28	0	44.65	0	0.00	43.35	0	1,252	0.00%
2023/08/22	1	44.70	3	44.30	44.75	-2	1,260	-0.16%
2023/08/21	0	0.00	1	43.90	43.90	-1	1,236	-0.08%
2023/08/17	1	44.15	0	0.00	44.55	1	1,217	0.08%
2023/08/16	1	44.65	4	44.30	44.65	-3	1,197	-0.25%
2023/08/15	0	0.00	1	44.00	44.00	-1	1,174	-0.09%
2023/08/14	0	0.00	1	42.70	42.70	-1	1,153	-0.09%
2023/08/10	0	0.00	6	42.65	42.50	-6	1,146	-0.52%
2023/07/31	1	43.50	0	0.00	43.40	1	1,128	0.09%
2023/07/27	0	0.00	0	44.80	44.85	0	1,096	0.00%
2023/07/26	6	45.35	0	0.00	44.55	6	1,096	0.55%
2023/07/24	0	0.00	1	43.50	44.30	-1	1,048	-0.10%
2023/07/19	0	0.00	0.3	42.80	42.80	-0.3	985	-0.03%
2023/07/14	0	0.00	1	41.95	42.00	-1	935	-0.11%
2023/07/13	0	0.00	0.3	41.17	41.25	-0.3	900	-0.03%
2023/07/12	0	0.00	0.1	40.45	40.65	-0.1	882	-0.01%
2023/07/11	0	0.00	0.2	40.10	40.45	-0.2	879	-0.02%
2023/07/06	0	0.00	1.1	40.20	40.10	-1.1	869	-0.12%
2023/07/05	0	0.00	0.2	40.03	40.00	-0.2	862	-0.02%
2023/07/03	0	0.00	20	39.40	39.50	-20	866	-2.31%
2023/06/29	0.3	39.70	0.2	39.60	39.75	0.1	864	0.02%
2023/06/28	0	0.00	2	38.70	39.20	-2	851	-0.23%
2023/06/20	0	0.00	0.1	42.00	42.35	-0.1	703	-0.01%
2023/06/19	0	0.00	2	42.15	42.10	-2	669	-0.30%
2023/06/15	2	42.80	0	0.00	42.55	2	628	0.32%
2023/06/14	1	42.40	10	42.90	42.40	-9	610	-1.47%
2023/06/13	4	43.39	0	0.00	43.05	4	596	0.67%
2023/06/12	20.2	43.45	1	43.20	43.25	19.2	583	3.29%
2023/06/09	0.1	42.35	1	42.75	42.50	-1	552	-0.17%
2023/06/08	0.1	42.40	1	42.65	42.50	-0.9	545	-0.16%
2023/06/07	6.2	42.11	0	0.00	41.95	6.2	519	1.18%
2023/06/05	10	41.50	0	0.00	41.50	10	505	1.98%
2023/06/02	1.1	41.02	0	0.00	41.00	1.1	482	0.23%
2023/05/30	0.1	41.00	0	0.00	40.85	0.1	480	0.02%
2023/05/29	0.3	41.35	0	0.00	41.25	0.3	473	0.06%
2023/05/17	0	0.00	1	38.95	39.20	-1	442	-0.23%
2023/05/15	2	38.60	0	0.00	38.35	2	433	0.46%
2023/05/02	0	0.00	35	40.18	40.10	-35	428	-8.17%
2023/04/25	2	40.50	0	0.00	40.35	2	411	0.49%
2023/04/19	0	0.00	1	41.90	41.95	-1	398	-0.25%
2023/04/18	0	41.85	1	41.85	41.80	-1	398	-0.25%
2023/04/12	0	0.00	5	42.39	42.35	-5	378	-1.32%
2023/04/11	0	0.00	0.1	41.95	41.90	-0.1	376	-0.03%
2023/04/07	4	42.00	0	0.00	42.00	4	370	1.08%
2023/04/06	0	0.00	1	41.90	41.80	-1	364	-0.27%
2023/03/30	3	41.12	0	0.00	41.15	3	353	0.85%
2023/03/27	0.1	41.15	2	41.05	41.05	-1.9	336	-0.56%
2023/03/24	4	40.65	1	40.70	40.70	3	332	0.90%
2023/03/21	0	0.00	0.1	40.20	40.15	-0.1	330	-0.02%
2023/03/20	1	40.05	0	0.00	40.05	1	331	0.30%
2023/03/17	0	0.00	1	39.65	39.80	-1	331	-0.30%
2023/03/14	1	38.95	1	39.25	39.20	0	322	0.00%
2023/03/09	0	40.15	0	0.00	40.10	0	312	0.00%
2023/03/06	0	0.00	1	40.05	39.90	-1	296	-0.34%
2023/03/01	1	38.50	10	38.57	38.75	-9	280	-3.20%
2023/02/23	0	0.00	1	38.85	39.00	-1	278	-0.36%
2023/02/21	0	0.00	2	39.10	39.05	-2	278	-0.72%
2023/02/20	0	0.00	5	38.70	38.90	-5	277	-1.80%
2023/02/16	0	0.00	5	38.30	38.30	-5	281	-1.77%
2023/02/13	1	38.00	0	0.00	37.85	1	295	0.34%
2023/02/03	3	38.37	0	0.00	38.40	3	299	1.00%
2023/02/02	10	37.95	0	0.00	38.35	10	296	3.37%
2023/01/30	0	0.00	1	36.90	37.00	-1	276	-0.36%
2023/01/11	0	0.00	5	37.00	36.95	-5	302	-1.65%
2023/01/10	5	36.95	0	0.00	37.05	5	304	1.64%
2022/12/20	0	0.00	6	36.45	36.15	-6	390	-1.54%
2022/11/16	1	35.55	0	0.00	35.55	1	476	0.21%
2022/10/13	4	31.66	0	0.00	31.60	4	633	0.63%
2022/10/11	9	33.06	5	32.95	33.00	4	638	0.63%
2022/09/28	2	33.50	0	0.00	33.35	2	749	0.27%
2022/09/23	0	0.00	3	35.20	35.40	-3	796	-0.38%
2022/09/21	10	35.90	0	0.00	35.85	10	855	1.17%
2022/09/01	0	0.00	2	38.20	38.35	-2	1,326	-0.15%
2022/08/30	5	37.95	5	37.96	37.85	0	1,389	0.00%
2022/08/26	1	38.45	0	0.00	38.80	1	1,408	0.07%
2022/08/25	5	38.20	0	0.00	38.50	5	1,415	0.35%
2022/08/24	5	38.50	0	0.00	38.35	5	1,437	0.35%
2022/08/18	0	0.00	5	37.75	38.50	-5	1,530	-0.33%
2022/08/17	5	38.40	4	38.50	38.20	1	1,556	0.06%
2022/08/11	3	36.80	0	0.00	36.95	3	1,687	0.18%
2022/08/08	7	36.61	0	0.00	36.90	7	1,783	0.39%
2022/08/02	2	36.78	0	0.00	36.85	2	1,899	0.11%
2022/07/25	0	0.00	1	36.50	37.20	-1	1,908	-0.05%
2022/07/22	2	37.03	0	0.00	36.50	2	1,905	0.10%
2022/07/18	2	35.25	0	0.00	35.90	2	1,952	0.10%
2022/07/15	2	35.15	1	34.95	35.40	1	1,946	0.05%
2022/07/14	1	34.65	0	0.00	35.20	1	1,947	0.05%
2022/07/13	0	0.00	2	35.00	34.80	-2	1,943	-0.10%
2022/07/12	0	0.00	1	34.00	34.00	-1	1,941	-0.05%
2022/07/11	0.1	35.00	2	34.65	34.55	-1.9	1,931	-0.10%
2022/07/07	3	36.33	2	36.63	36.65	1	1,889	0.05%
2022/07/05	10	36.00	0	0.00	36.70	10	1,897	0.53%
2022/07/04	0	0.00	2	36.90	36.70	-2	1,886	-0.11%
2022/07/01	0	0.00	5	37.11	36.90	-5	1,896	-0.26%
2022/06/30	3	38.53	2	38.20	38.20	1	1,866	0.05%
2022/06/28	0	0.00	2	39.90	39.55	-2	1,812	-0.11%
2022/06/27	3	40.92	0	0.00	40.65	3	1,794	0.17%
2022/06/23	6	40.81	1	40.75	40.75	5	1,745	0.29%
2022/06/22	7	46.52	0	0.00	46.35	7	1,697	0.41%
2022/06/21	2	47.90	0	0.00	48.05	2	1,634	0.12%
2022/06/20	2	48.05	0	0.00	47.50	2	1,600	0.12%
2022/06/17	1	48.80	0	0.00	48.65	1	1,563	0.06%
2022/06/16	3	49.57	15	49.20	49.25	-12	1,569	-0.76%
2022/06/15	3	50.30	0	0.00	50.20	3	1,544	0.19%
2022/06/14	0.1	50.50	0	0.00	50.40	0.1	1,543	0.01%
2022/06/13	3.1	50.64	0	0.00	50.70	3.1	1,533	0.20%
2022/06/09	2.2	52.22	2	51.75	52.00	0.2	1,518	0.01%
2022/06/08	1.2	52.91	4	52.93	52.90	-2.8	1,476	-0.19%
2022/06/07	0.1	53.50	0	0.00	53.00	0.1	1,475	0.01%
2022/06/06	1.1	53.31	1	53.50	53.30	0.1	1,474	0.01%
2022/06/02	2.1	53.66	0	0.00	53.60	2.1	1,486	0.14%
2022/06/01	0.1	53.70	0	0.00	53.50	0.1	1,519	0.01%
2022/05/30	0.1	53.30	1	52.80	53.80	-0.9	1,515	-0.06%
2022/05/27	4	53.35	0	0.00	53.30	4	1,491	0.27%
2022/05/26	1	53.80	1	54.00	53.60	0	1,518	0.00%
2022/05/24	1	52.40	0	0.00	52.50	1	1,581	0.06%
2022/05/20	1	53.60	1	53.70	53.60	0	1,634	0.00%
2022/05/19	0	0.00	1	52.80	53.50	-1	1,656	-0.06%
2022/05/18	1.1	52.29	1	52.60	52.60	0.1	1,680	0.01%
2022/05/17	0	0.00	7	52.19	52.50	-7	1,645	-0.43%
2022/05/16	1	51.10	0	0.00	51.40	1	1,591	0.06%
2022/05/13	0	0.00	1	51.40	51.30	-1	1,568	-0.06%
2022/05/12	1	50.60	0	0.00	50.40	1	1,528	0.07%
2022/05/05	1	49.55	0	0.00	49.40	1	1,427	0.07%
2022/05/04	1	49.15	2	49.35	49.20	-1	1,433	-0.07%
2022/05/03	7	48.78	0	0.00	49.10	7	1,442	0.49%
2022/04/29	15	49.13	0	0.00	49.05	15	1,451	1.03%
2022/04/28	1	49.10	0	0.00	49.05	1	1,453	0.07%
2022/04/27	12	48.63	2	48.75	49.10	10	1,443	0.69%
2022/04/26	3.1	48.95	9	49.11	49.10	-5.9	1,426	-0.41%
2022/04/15	4	47.95	0	0.00	47.80	4	1,386	0.29%
2022/04/13	0	0.00	1	48.15	48.40	-1	1,398	-0.07%
2022/04/12	1	47.95	0	0.00	47.70	1	1,402	0.07%
2022/04/11	4	48.28	1	49.30	48.15	3	1,394	0.22%
2022/04/08	1	48.90	0	0.00	49.15	1	1,389	0.07%
2022/04/07	0	0.00	1	50.10	49.05	-1	1,396	-0.07%
2022/04/06	1	50.30	0	0.00	50.30	1	1,387	0.07%
2022/04/01	0	50.60	0	0.00	50.70	0	1,396	0.00%
2022/03/30	4	50.55	3	50.67	50.80	1	1,402	0.07%
2022/03/29	1	50.20	3	50.37	50.50	-2	1,399	-0.14%
2022/03/25	16	50.41	0	0.00	50.40	16	1,386	1.15%
2022/03/24	0	0.00	2	51.30	50.90	-2	1,371	-0.15%
2022/03/23	0	0.00	6	50.95	50.90	-6	1,375	-0.44%
2022/03/22	0	0.00	5	51.00	50.70	-5	1,360	-0.37%
2022/03/15	1	48.45	0	0.00	48.35	1	1,259	0.08%
2022/03/11	0	0.00	1	49.25	49.20	-1	1,241	-0.08%
2022/03/07	0	0.00	100	48.34	48.20	-100	1,200	-8.33%
2022/03/04	4	50.10	0	0.00	50.00	4	1,164	0.34%
2022/03/02	7	50.29	0	0.00	50.50	7	1,151	0.61%
2022/03/01	4	50.73	4	51.10	50.80	0	1,136	0.00%
2022/02/25	2	51.60	7	51.33	51.20	-5	1,102	-0.45%
2022/02/24	6	50.47	1	50.20	50.00	5	1,058	0.47%
2022/02/23	1	51.10	5	51.14	51.10	-4	994	-0.40%
2022/02/22	4	49.83	3	49.82	50.40	1	934	0.11%
2022/02/21	11	49.81	9	50.04	50.40	2	915	0.22%
2022/02/18	0	0.00	4	48.48	49.65	-4	859	-0.47%
2022/02/17	1	48.40	0	0.00	48.10	1	799	0.13%
2022/02/14	3	47.75	0	0.00	47.65	3	865	0.35%
2022/01/26	1	46.65	0	0.00	46.60	1	913	0.11%
2022/01/25	0	0.00	110	46.73	46.70	-110	910	-12.08%	大賣/鉅額交易
2022/01/20	1	48.30	0	0.00	48.30	1	911	0.11%
2022/01/19	0	0.00	3	48.20	48.25	-3	910	-0.33%
2022/01/17	0	0.00	2	48.25	48.25	-2	908	-0.22%
2022/01/14	1	47.70	41	47.72	47.80	-40	904	-4.42%
2022/01/07	0	0.00	100	48.10	48.00	-100	906	-11.03%
2022/01/03	1	48.60	1	48.55	48.30	0	882	0.00%
2021/12/30	0	0.00	100	48.46	48.55	-100	869	-11.51%
2021/12/27	1	48.10	0	0.00	48.10	1	847	0.12%
2021/12/24	0	0.00	1	48.15	47.90	-1	851	-0.12%
2021/12/23	0	0.00	1	48.00	48.05	-1	856	-0.12%
2021/12/17	2	48.10	0	0.00	48.00	2	914	0.22%
2021/12/06	2	46.85	0	0.00	46.95	2	943	0.21%
2021/11/26	2	47.15	0	0.00	46.95	2	963	0.21%
2021/11/24	1	47.95	3	48.05	48.00	-2	958	-0.21%
2021/11/23	2	48.10	0	0.00	48.10	2	956	0.21%
2021/11/22	2	48.45	0	0.00	48.40	2	955	0.21%
2021/11/19	1	48.40	0	0.00	48.45	1	958	0.10%
2021/11/18	0	0.00	10	48.50	48.70	-10	954	-1.05%
2021/11/16	0	0.00	6	47.85	48.40	-6	941	-0.64%
2021/11/10	0	0.00	6	48.30	48.55	-6	966	-0.62%
2021/10/27	0	0.00	1	46.45	46.60	-1	1,304	-0.08%
2021/10/26	1	46.95	0	0.00	46.60	1	1,333	0.07%
2021/10/19	2	45.65	0	0.00	45.80	2	1,419	0.14%
2021/10/04	0	0.00	0	45.50	45.45	0	1,650	0.00%
2021/10/01	0	0.00	3	45.85	45.80	-3	1,659	-0.18%
2021/09/29	1	46.50	0	0.00	46.65	1	1,708	0.06%
2021/09/27	1	47.65	2	47.70	47.80	-1	1,733	-0.06%
2021/09/24	0	0.00	7	47.51	47.50	-7	1,762	-0.40%
2021/09/23	2	46.53	0	0.00	46.65	2	1,763	0.11%
2021/09/22	2	46.20	0	0.00	46.25	2	1,851	0.11%
2021/09/15	10	45.84	0	0.00	45.85	10	2,088	0.48%
2021/09/14	10	45.90	0	0.00	45.90	10	2,130	0.47%
2021/09/13	0	0.00	3	45.85	45.90	-3	2,153	-0.14%
2021/09/10	10	44.90	0	0.00	45.00	10	2,174	0.46%
2021/09/08	3	44.78	1	45.20	44.55	2	2,211	0.09%
2021/09/06	0	46.60	0	0.00	45.70	0	2,249	0.00%
2021/08/27	2	46.25	0	0.00	46.35	2	2,392	0.08%
2021/08/25	0	0.00	3	46.15	46.40	-3	2,406	-0.12%
2021/08/17	0	0.00	1	45.20	45.20	-1	2,412	-0.04%
2021/08/16	23	47.14	0	0.00	46.90	23	2,371	0.97%
2021/08/13	7	48.70	0	0.00	48.40	7	2,359	0.30%
2021/08/12	8	49.12	2	48.95	49.00	6	2,336	0.26%
2021/08/11	2	48.65	5	48.99	48.95	-3	2,319	-0.13%
2021/08/09	1	48.50	0	0.00	48.60	1	2,302	0.04%
2021/08/06	1	48.45	0	0.00	48.80	1	2,315	0.04%
2021/08/05	5	47.50	0	0.00	48.15	5	2,276	0.22%
2021/08/04	1	46.75	115	46.78	47.05	-114	2,290	-4.98%	大賣/鉅額交易
2021/07/30	1	46.55	176	46.43	46.40	-175	2,376	-7.36%	大賣/鉅額交易
2021/07/29	4	46.78	0	0.00	46.85	4	2,376	0.17%
2021/07/27	0	0.00	2	48.05	47.80	-2	2,496	-0.08%
2021/07/26	0	0.00	12	47.70	47.80	-12	2,554	-0.47%
2021/07/23	0	0.00	1	47.30	47.35	-1	2,665	-0.04%
2021/07/22	0	0.00	13	47.25	47.50	-13	2,820	-0.46%
2021/07/21	2	47.25	0	0.00	47.50	2	2,842	0.07%
2021/07/20	2	48.13	1	48.15	47.90	1	2,849	0.04%
2021/07/19	5	48.60	2	48.68	48.70	3	2,852	0.11%
2021/07/15	0	0.00	1	48.15	48.30	-1	2,971	-0.03%
2021/07/13	14	48.29	2	48.23	48.05	12	2,991	0.40%
2021/07/12	5	47.70	0	0.00	47.65	5	2,946	0.17%
2021/07/09	2	47.35	1	47.40	47.35	1	2,933	0.03%
2021/07/07	10	48.00	0	0.00	47.65	10	3,005	0.33%
2021/07/06	7	47.16	0	0.00	47.20	7	2,980	0.23%
2021/07/02	3	46.20	5	46.50	46.50	-2	2,993	-0.07%
2021/06/30	4	47.30	1	47.30	47.00	3	2,974	0.10%
2021/06/29	8	47.31	1	47.75	47.00	7	2,973	0.24%
2021/06/28	18	51.02	0	0.00	50.90	18	2,899	0.62%
2021/06/25	47	51.80	10	51.80	51.50	37	2,778	1.33%
2021/06/24	7	51.70	0	0.00	51.60	7	2,735	0.26%
2021/06/23	27	51.70	1	51.70	51.70	26	2,727	0.95%
2021/06/22	5	51.56	0	0.00	51.40	5	2,706	0.18%
2021/06/21	6	51.62	1	51.50	51.50	5	2,701	0.19%
2021/06/17	1	51.60	0	0.00	52.00	1	2,798	0.04%
2021/06/15	85	51.85	0	0.00	51.90	85	2,860	2.97%
2021/06/11	6	50.73	2	51.45	51.20	4	2,926	0.14%
2021/06/09	13	49.70	1	49.90	49.75	12	2,950	0.41%
2021/06/07	52	49.42	0	0.00	49.70	52	3,025	1.72%
2021/06/03	0	0.00	15	48.40	48.55	-15	3,030	-0.49%
2021/06/02	2	48.90	2	48.70	48.35	0	3,059	0.00%
2021/06/01	10	48.55	0	0.00	48.55	10	3,060	0.33%
2021/05/31	10	48.09	0	0.00	48.15	10	3,070	0.33%
2021/05/27	50	47.43	0	0.00	47.45	50	3,142	1.59%
2021/05/26	40	47.36	0	0.00	47.60	40	3,169	1.26%
2021/05/25	45	47.14	0	0.00	47.00	45	3,182	1.41%
2021/05/20	31	46.51	1	46.25	46.55	30	3,317	0.90%
2021/05/19	1	46.65	1	46.60	46.75	0	3,359	0.00%
2021/05/18	120	46.24	4	45.98	47.20	116	3,373	3.44%	大買/鉅額交易
2021/05/17	15	44.42	50	44.25	44.20	-35	3,373	-1.04%
2021/05/14	2	46.90	2	47.20	46.85	0	3,312	0.00%
2021/05/13	40	47.04	0	0.00	47.00	40	3,272	1.22%
2021/05/12	5	47.10	20	49.05	46.50	-15	3,234	-0.46%
2021/05/11	9	48.53	0	0.00	48.05	9	3,127	0.29%
2021/05/07	1	49.95	0	0.00	50.10	1	3,085	0.03%
2021/05/06	0	0.00	5	49.82	49.55	-5	3,101	-0.16%
2021/05/05	2	49.80	0	0.00	49.50	2	3,100	0.06%
2021/05/04	10	49.70	1	50.00	49.90	9	3,114	0.29%
2021/05/03	0	0.00	15.1	51.00	50.80	-15.1	3,031	-0.50%
2021/04/29	4	52.93	4	53.40	52.40	0	2,977	0.00%
2021/04/28	16	54.69	11	54.35	54.60	5	2,894	0.17%
2021/04/27	5	53.00	1	53.10	53.20	4	2,887	0.14%
2021/04/23	0	0.00	2	52.10	52.30	-2	3,234	-0.06%
2021/04/21	4	52.95	9	53.19	52.90	-5	3,210	-0.16%
2021/04/20	1	52.60	2	52.30	52.70	-1	3,124	-0.03%
2021/04/19	0	0.00	2	52.70	52.70	-2	3,133	-0.06%
2021/04/16	5	51.60	0	0.00	51.70	5	3,130	0.16%
2021/04/14	3	51.00	6	50.72	50.70	-3	3,149	-0.10%
2021/04/13	1	51.70	0	0.00	51.70	1	3,166	0.03%
2021/04/09	3	52.57	0	0.00	52.70	3	3,177	0.09%
2021/04/08	0	0.00	1	52.90	53.20	-1	3,166	-0.03%
2021/04/07	1	52.50	0	0.00	52.80	1	3,141	0.03%
2021/04/06	0	0.00	2	52.10	52.40	-2	3,135	-0.06%
2021/04/01	0	0.00	6	51.75	51.70	-6	3,127	-0.19%
2021/03/31	1	52.30	2	51.95	51.90	-1	3,113	-0.03%
2021/03/30	3	52.10	0	0.00	52.20	3	3,106	0.10%
2021/03/29	0	0.00	5	52.12	52.30	-5	3,094	-0.16%
2021/03/26	11	52.58	0	0.00	52.60	11	3,075	0.36%
2021/03/23	5	51.90	0	0.00	52.00	5	3,054	0.16%
2021/03/22	35	53.43	1	53.60	53.30	34	3,003	1.13%
2021/03/19	22	52.25	2	52.15	52.60	20	2,958	0.68%
2021/03/18	7	51.90	1	52.00	51.80	6	2,909	0.21%
2021/03/17	88	51.99	11.1	52.22	51.60	76.9	2,912	2.64%
2021/03/16	14	51.15	1	51.30	50.90	13	2,865	0.45%
2021/03/15	49	51.18	13	51.21	51.50	36	2,880	1.25%
2021/03/12	2	50.60	0	0.00	51.10	2	2,856	0.07%
2021/03/11	0	0.00	1	49.65	49.75	-1	2,785	-0.04%
2021/03/10	1	49.65	0	0.00	49.70	1	2,791	0.04%
2021/03/09	0	0.00	1	49.15	49.90	-1	2,794	-0.04%
2021/03/08	0	0.00	4	48.99	48.95	-4	2,780	-0.14%
2021/03/05	3	48.50	0	0.00	48.50	3	2,764	0.11%
2021/03/03	0	0.00	1	48.90	49.15	-1	2,798	-0.04%
2021/03/02	1	49.45	1	49.40	48.90	0	2,827	0.00%
2021/02/26	1	48.50	20	48.24	48.60	-19	2,784	-0.68%
2021/02/25	0	0.00	5	48.70	48.35	-5	2,792	-0.18%
2021/02/24	0	0.00	8	48.43	47.90	-8	2,806	-0.29%
2021/02/23	1	48.35	0	0.00	48.85	1	2,788	0.04%
2021/02/22	3	48.50	1	48.40	48.50	2	2,782	0.07%
2021/02/19	1	46.10	2	47.20	47.25	-1	2,723	-0.04%
2021/02/18	15	46.00	2	46.00	46.30	13	2,702	0.48%
2021/02/17	2	45.70	0	0.00	45.55	2	2,723	0.07%
2021/01/29	0	0.00	2	45.10	44.90	-2	2,949	-0.07%
2021/01/28	0	0.00	1	46.00	45.60	-1	2,931	-0.03%
2021/01/27	2	46.40	0	0.00	46.50	2	2,912	0.07%
2021/01/26	0	0.00	6	46.84	46.10	-6	2,903	-0.21%
2021/01/25	1	45.50	1	45.95	45.95	0	2,855	0.00%
2021/01/22	2	45.00	2	45.05	45.25	0	2,841	0.00%
2021/01/21	0	0.00	1	45.80	45.15	-1	2,830	-0.04%
2021/01/20	12	46.04	6	46.37	45.50	6	2,786	0.22%
2021/01/19	13	49.20	28	48.27	48.05	-15	2,642	-0.57%
2021/01/15	7	46.20	0	0.00	45.00	7	2,237	0.31%
2021/01/14	0	0.00	2	45.35	45.65	-2	2,212	-0.09%
2021/01/12	0	0.00	2	44.60	44.60	-2	2,184	-0.09%
2021/01/11	0	0.00	1	45.50	45.40	-1	2,185	-0.05%
2021/01/08	0	0.00	100	45.00	45.00	-100	2,166	-4.62%
2021/01/07	3	45.20	40	45.12	45.30	-37	2,153	-1.72%
2021/01/06	44	45.94	0	0.00	45.25	44	2,193	2.01%
2021/01/05	0	0.00	1	44.85	45.45	-1	2,131	-0.05%
2021/01/04	0	0.00	2	44.60	44.60	-2	2,130	-0.09%
2020/12/31	4	44.20	0	0.00	44.40	4	2,119	0.19%
2020/12/30	0	0.00	1	44.20	44.00	-1	2,120	-0.05%
2020/12/29	7	44.67	0	0.00	44.05	7	2,123	0.33%
2020/12/25	1	44.45	0	0.00	44.20	1	2,107	0.05%
2020/12/24	0	0.00	6	44.20	44.30	-6	2,100	-0.29%
2020/12/23	26	43.76	0	0.00	43.90	26	2,101	1.24%
2020/12/22	36	44.31	0	0.00	43.50	36	2,127	1.69%
2020/12/21	1	43.75	0	0.00	43.95	1	2,141	0.05%
2020/12/17	0	0.00	1	44.65	44.55	-1	2,152	-0.05%
2020/12/16	0	0.00	5	44.56	44.55	-5	2,155	-0.23%
2020/12/15	0	0.00	2	44.20	44.10	-2	2,156	-0.09%
2020/12/14	1	45.20	0	0.00	45.20	1	2,122	0.05%
2020/12/11	3	45.43	1	44.95	45.30	2	2,120	0.09%
2020/12/10	13	46.05	1	46.00	45.65	12	2,102	0.57%
2020/12/07	0	0.00	5	45.45	45.40	-5	2,064	-0.24%
2020/12/04	5	45.15	1	45.00	45.20	4	2,065	0.19%
2020/12/02	1	45.70	2	45.70	45.50	-1	2,173	-0.05%
2020/11/30	32	45.56	1	45.95	45.60	31	2,303	1.35%
2020/11/27	2	45.30	6	45.41	45.20	-4	2,317	-0.17%
2020/11/26	1	45.10	1	45.25	45.20	0	2,398	0.00%
2020/11/25	0	0.00	4	44.83	44.35	-4	2,370	-0.17%
2020/11/23	1	44.90	0.1	45.25	44.80	0.9	2,394	0.04%
2020/11/17	5	44.20	6	44.02	43.80	-1	2,551	-0.04%
2020/11/16	4	44.14	10	44.33	44.15	-6	2,712	-0.22%
2020/11/12	0	0.00	1	43.65	43.35	-1	3,005	-0.03%
2020/11/11	54	43.74	4	43.68	43.80	50	3,195	1.56%
2020/11/10	12	42.54	2	42.63	42.75	10	3,738	0.27%
2020/11/09	1	42.05	4	42.06	42.55	-3	4,220	-0.07%
2020/11/05	0	0.00	2	41.55	41.60	-2	4,504	-0.04%
2020/11/04	4	41.51	0	0.00	41.45	4	4,534	0.09%
2020/10/14	1	41.50	0	0.00	41.45	1	4,643	0.02%
2020/10/06	0	0.00	0.1	40.00	39.95	-0.1	4,709	0.00%
2020/10/05	0	0.00	2	39.35	39.40	-2	4,721	-0.04%
2020/09/28	1	39.15	1	39.15	39.45	0	4,776	0.00%
2020/09/25	0	0.00	3	38.75	38.35	-3	4,815	-0.06%
2020/09/24	2	39.15	3	39.10	39.15	-1	4,798	-0.02%
2020/09/23	2	40.10	1	40.10	40.10	1	4,785	0.02%
2020/09/21	3	41.42	0	0.00	41.35	3	4,759	0.06%
2020/09/17	0	0.00	2	41.83	41.85	-2	4,756	-0.04%
2020/09/15	1	41.90	0	0.00	41.55	1	4,759	0.02%
2020/09/14	0	0.00	2	41.45	41.45	-2	4,766	-0.04%
2020/09/11	3	41.22	0	0.00	41.15	3	4,767	0.06%
2020/09/10	1	42.10	6	42.70	42.15	-5	4,761	-0.11%
2020/09/09	1	41.90	3	42.15	42.45	-2	4,771	-0.04%
2020/09/08	3	41.75	1	41.80	41.85	2	4,773	0.04%
2020/09/07	5	42.93	0	0.00	42.25	5	4,755	0.11%
2020/09/04	0	0.00	12	43.69	43.90	-12	4,777	-0.25%
2020/09/03	1	43.55	10	44.00	43.50	-9	4,812	-0.19%
2020/09/02	4	42.96	0	0.00	43.35	4	4,812	0.08%
2020/09/01	0	0.00	4	43.25	43.40	-4	4,827	-0.08%
2020/08/28	1	42.70	4	42.50	42.40	-3	4,791	-0.06%
2020/08/27	2.1	42.10	5	42.43	42.00	-2.9	4,832	-0.06%
2020/08/25	5	42.40	6	42.50	42.55	-1	4,872	-0.02%
2020/08/24	9	41.73	1	41.55	41.90	8	4,886	0.16%
2020/08/21	2	42.45	14	42.34	42.50	-12	4,932	-0.24%
2020/08/20	12	42.55	26	42.81	41.30	-14	4,830	-0.29%
2020/08/19	10	43.41	7	43.29	42.65	3	4,659	0.06%
2020/08/18	4	45.59	13	45.80	45.10	-9	4,427	-0.20%
2020/08/17	68	45.96	10	45.83	46.10	58	4,309	1.35%
2020/08/14	104	45.09	123	45.37	46.20	-19	4,110	-0.46%	大買/大賣/
2020/08/13	75	43.71	40	43.65	43.10	35	3,467	1.01%
2020/08/12	55	40.14	53	40.20	41.50	2	2,979	0.07%
2020/08/07	2	37.08	0	0.00	37.10	2	2,727	0.07%
2020/08/04	1	37.55	2	37.35	37.35	-1	2,991	-0.03%
2020/08/03	0	0.00	1	37.30	37.40	-1	3,010	-0.03%
2020/07/31	1	36.55	0	0.00	36.80	1	2,978	0.03%
2020/07/30	1	36.20	0	0.00	36.85	1	3,012	0.03%
2020/07/29	0	0.00	2	35.90	36.05	-2	3,049	-0.07%
2020/07/28	0	0.00	3	35.60	35.20	-3	3,103	-0.10%
2020/07/27	0	0.00	2	35.55	35.20	-2	3,119	-0.06%
2020/07/24	2	36.40	0	0.00	36.10	2	3,167	0.06%
2020/07/22	1	36.70	1	36.85	36.90	0	3,226	0.00%
2020/07/21	1	37.00	2	36.95	36.70	-1	3,335	-0.03%
2020/07/20	3	37.05	7	36.44	36.85	-4	3,333	-0.12%
2020/07/17	2	36.68	0	0.00	36.60	2	3,334	0.06%
2020/07/16	7	37.02	1	37.00	37.05	6	3,318	0.18%
2020/07/15	0	0.00	5	36.68	36.65	-5	3,325	-0.15%
2020/07/14	4	36.48	2	36.35	36.45	2	3,336	0.06%
2020/07/13	0	0.00	17	36.03	36.30	-17	3,317	-0.51%
2020/07/10	3	35.40	4	35.40	35.20	-1	3,301	-0.03%
2020/07/09	8	35.89	13	35.91	35.85	-5	3,297	-0.15%
2020/07/07	2	35.78	0	0.00	35.80	2	3,275	0.06%
2020/07/06	6	35.93	4	35.80	35.95	2	3,269	0.06%
2020/07/03	5	35.38	0	0.00	35.20	5	3,257	0.15%
2020/07/02	2	35.20	5	35.11	35.20	-3	3,274	-0.09%
2020/07/01	3	34.95	1	34.95	34.85	2	3,278	0.06%
2020/06/30	1	34.95	0	0.00	34.90	1	3,284	0.03%
2020/06/24	1	34.45	0	0.00	34.55	1	3,281	0.03%
2020/06/22	1	34.35	5	34.40	34.30	-4	3,331	-0.12%
2020/06/19	8	34.59	0	0.00	34.25	8	3,407	0.23%
2020/06/17	0	0.00	1	35.20	35.15	-1	3,428	-0.03%
2020/06/16	4	34.66	0	0.00	35.25	4	3,400	0.12%
2020/06/15	4	34.55	1	34.60	34.15	3	3,412	0.09%
2020/06/12	5	33.99	2	34.23	34.30	3	3,398	0.09%
2020/06/11	19	35.45	3.1	35.55	34.60	15.9	3,381	0.47%
2020/06/10	10	38.20	7	38.29	38.20	3	3,255	0.09%
2020/06/09	1	38.45	4	38.45	38.45	-3	3,192	-0.09%
2020/06/08	0	0.00	4	38.51	38.40	-4	3,137	-0.13%
2020/06/05	1	38.25	0	0.00	38.20	1	3,069	0.03%
2020/06/03	8	37.86	0	0.00	37.80	8	3,002	0.27%
2020/06/02	5	37.90	1	38.00	38.15	4	2,927	0.14%
2020/06/01	3	37.57	1	37.65	37.70	2	2,883	0.07%
2020/05/29	7	37.23	12	37.21	37.25	-5	2,865	-0.17%
2020/05/28	15	36.73	7	36.65	36.80	8	2,801	0.29%
2020/05/27	0	0.00	2	35.75	35.75	-2	2,699	-0.07%
2020/05/25	1	35.20	0	0.00	35.35	1	2,669	0.04%
2020/05/22	5	35.23	2	35.33	35.20	3	2,676	0.11%
2020/05/21	0	0.00	1	35.45	35.40	-1	2,664	-0.04%
2020/05/20	1	35.05	1	35.05	35.00	0	2,642	0.00%
2020/05/19	6	35.25	0	0.00	35.00	6	2,625	0.23%
2020/05/18	1	35.40	2	35.30	35.15	-1	2,600	-0.04%
2020/05/15	2	34.75	4	35.04	34.95	-2	2,556	-0.08%
2020/05/14	2	35.33	1	35.25	34.55	1	2,525	0.04%
2020/05/13	6	36.03	2	35.70	35.50	4	2,462	0.16%
2020/05/12	2	35.93	5	35.65	35.95	-3	2,290	-0.13%
2020/05/11	1	35.40	25	35.41	36.25	-24	2,254	-1.06%
2020/05/06	11	35.00	19	35.04	34.80	-8	2,112	-0.38%
2020/05/05	1	34.50	0	0.00	34.70	1	2,090	0.05%
2020/05/04	1	33.05	3	33.32	34.10	-2	2,109	-0.09%
2020/04/30	0	0.00	1	33.85	33.80	-1	2,059	-0.05%
2020/04/29	3	33.52	0	0.00	33.50	3	2,043	0.15%
2020/04/28	0	0.00	1	32.90	32.95	-1	1,985	-0.05%
2020/04/27	2	32.73	9	32.69	32.90	-7	1,981	-0.35%
2020/04/24	13	32.55	16	32.47	32.60	-3	1,930	-0.16%
2020/04/23	5	30.30	0	0.00	30.35	5	1,810	0.28%
2020/04/22	0	0.00	1	29.35	29.95	-1	1,789	-0.06%
2020/04/21	1	30.10	0	0.00	29.75	1	1,775	0.06%
2020/04/20	2	31.05	0	0.00	31.00	2	1,750	0.11%
2020/04/17	1	31.20	3	31.42	31.35	-2	1,706	-0.12%
2020/04/15	1	31.00	2	30.78	31.25	-1	1,628	-0.06%
2020/04/10	0	0.00	1	29.65	29.75	-1	1,582	-0.06%
2020/04/08	3	29.35	6	29.31	29.55	-3	1,566	-0.19%
2020/04/07	1	29.05	1	29.30	29.20	0	1,525	0.00%
2020/04/06	5	29.05	1	29.10	28.95	4	1,500	0.27%
2020/04/01	1	28.70	1	28.55	28.80	0	1,480	0.00%
2020/03/31	2	29.18	1	29.10	28.85	1	1,476	0.07%
2020/03/30	0	0.00	2	27.80	28.55	-2	1,444	-0.14%
2020/03/27	3	29.10	2	29.13	28.80	1	1,443	0.07%
2020/03/26	1	29.00	0	0.00	28.90	1	1,395	0.07%
2020/03/25	5	29.20	15	29.17	29.20	-10	1,379	-0.72%
2020/03/20	1	26.15	2	26.20	26.30	-1	1,228	-0.08%
2020/03/19	11	24.10	0	0.00	24.10	11	1,215	0.90%
2020/03/13	2	27.73	3	28.20	28.50	-1	1,178	-0.08%
2020/03/12	2	30.83	1	30.40	30.30	1	1,127	0.09%
2020/03/05	0	0.00	1	33.90	33.80	-1	1,089	-0.09%
2020/03/04	12	33.35	2	33.48	33.55	10	1,108	0.90%
2020/03/03	1	32.80	0	0.00	32.90	1	1,068	0.09%
2020/03/02	1	32.30	4	31.93	32.15	-3	1,068	-0.28%
2020/02/27	0	0.00	5	32.93	32.35	-5	1,062	-0.47%
2020/02/26	3	32.35	0	0.00	32.35	3	1,043	0.29%
2020/02/24	2	32.85	0	0.00	32.85	2	1,033	0.19%
2020/02/20	0	0.00	2	33.60	33.35	-2	1,135	-0.18%
2020/02/19	1	33.45	0	0.00	33.50	1	1,152	0.09%
2020/02/18	1	33.60	0	0.00	33.20	1	1,162	0.09%
2020/02/14	0	0.00	3	33.83	33.80	-3	1,240	-0.24%
2020/02/13	3	33.95	0	0.00	33.90	3	1,251	0.24%
2020/02/12	1	33.50	3	33.48	33.55	-2	1,275	-0.16%
2020/02/11	0	34.90	1	33.05	33.00	-1	1,328	-0.08%
2020/02/06	0	0.00	2	33.85	33.55	-2	1,385	-0.14%
2020/02/05	13	33.81	6	33.93	33.60	7	1,446	0.48%
2020/02/03	2	31.85	0	0.00	32.00	2	1,434	0.14%
2020/01/31	0	0.00	3	33.30	33.20	-3	1,409	-0.21%
2020/01/07	1	35.65	0	0.00	35.65	1	1,402	0.07%
2019/12/27	2	36.35	0	0.00	36.35	2	1,429	0.14%
2019/12/26	0	0.00	1	36.25	36.20	-1	1,429	-0.07%
2019/12/19	0	0.00	10	36.28	36.20	-10	1,584	-0.63%
2019/12/18	1	36.20	0	0.00	36.30	1	1,608	0.06%
2019/12/12	0	0.00	1	36.50	36.40	-1	1,606	-0.06%
2019/12/05	0	0.00	4	36.90	36.90	-4	1,738	-0.23%
2019/11/29	3	36.90	1	36.60	36.60	2	1,802	0.11%
2019/11/25	1	37.30	1	37.45	37.35	0	1,857	0.00%
2019/11/22	0	0.00	1	37.55	37.50	-1	1,870	-0.05%
2019/11/20	0	0.00	2	37.73	37.70	-2	1,900	-0.11%
2019/11/19	9	38.62	0	0.00	37.85	9	1,894	0.48%
2019/11/18	1	37.70	1.3	37.99	38.00	-0.3	1,824	-0.02%
2019/11/15	0	0.00	3	37.75	37.65	-3	1,847	-0.16%
2019/11/14	1	38.10	1	38.00	37.85	0	1,849	0.00%
2019/11/13	1	38.15	5	38.03	38.20	-4	1,842	-0.22%
2019/11/12	0	0.00	1	37.50	37.50	-1	1,800	-0.06%
2019/11/11	8	37.66	1	37.25	37.00	7	1,837	0.38%
2019/11/08	1	38.05	6	38.36	38.30	-5	1,830	-0.27%
2019/11/07	3	37.63	6	37.61	38.00	-3	1,791	-0.17%
2019/11/05	1	37.35	6	37.63	37.45	-5	1,775	-0.28%
2019/11/04	2	37.80	6	37.91	37.75	-4	1,787	-0.22%
2019/11/01	4	37.11	6	37.19	37.40	-2	1,723	-0.12%
2019/10/31	1	36.60	2	36.05	36.60	-1	1,729	-0.06%
2019/10/22	3	36.33	0	0.00	36.40	3	2,170	0.14%
2019/10/21	0	0.00	3	35.63	35.90	-3	2,199	-0.14%
2019/10/18	1	35.75	0	0.00	35.50	1	2,240	0.04%
2019/10/16	2	36.00	0	0.00	35.90	2	2,279	0.09%
2019/10/14	0	0.00	10	35.50	35.55	-10	2,350	-0.43%
2019/10/09	1	35.15	0	0.00	35.25	1	2,381	0.04%
2019/10/08	0	0.00	5	35.70	35.45	-5	2,385	-0.21%
2019/10/04	1	35.65	0	0.00	35.65	1	2,433	0.04%
2019/10/03	1	35.70	0	0.00	35.85	1	2,434	0.04%
2019/10/01	3	36.30	1	36.25	36.50	2	2,437	0.08%
2019/09/27	0	0.00	1	36.10	35.90	-1	2,443	-0.04%
2019/09/25	12	37.63	0	0.00	37.20	12	2,419	0.50%
2019/09/24	5	37.84	7	38.09	38.30	-2	2,391	-0.08%
2019/09/23	0	0.00	2	37.05	37.45	-2	2,349	-0.09%
2019/09/20	0	0.00	4	37.50	37.45	-4	2,342	-0.17%
2019/09/19	0	0.00	2	37.45	37.50	-2	2,331	-0.09%
2019/09/16	1	37.85	0	0.00	37.90	1	2,330	0.04%
2019/09/11	24	38.92	3	39.17	38.65	21	2,326	0.90%
2019/09/10	12	38.37	9	38.88	38.60	3	2,285	0.13%
2019/09/09	0	0.00	7	38.75	38.80	-7	2,257	-0.31%
2019/09/06	0	0.00	11	38.52	38.05	-11	2,214	-0.50%
2019/09/05	7	38.40	8	38.44	38.50	-1	2,191	-0.05%
2019/09/04	5	37.93	1	37.85	37.95	4	2,181	0.18%
2019/09/03	3	37.38	1	37.50	37.35	2	2,171	0.09%
2019/09/02	0	0.00	3	37.38	37.45	-3	2,185	-0.14%
2019/08/30	3	37.17	5	37.37	37.05	-2	2,176	-0.09%
2019/08/29	1	36.70	0	0.00	36.70	1	2,133	0.05%
2019/08/28	1	36.05	1	35.95	35.95	0	2,107	0.00%
2019/08/27	1	35.90	0	0.00	35.35	1	2,096	0.05%
2019/08/26	2	35.70	0	0.00	35.70	2	2,090	0.10%
2019/08/23	0	0.00	1	36.70	36.70	-1	2,076	-0.05%
2019/08/22	0	0.00	2	36.30	36.30	-2	2,065	-0.10%
2019/08/21	5	36.22	5	36.15	36.30	0	2,094	0.00%
2019/08/20	2	36.65	6	36.25	36.70	-4	2,087	-0.19%
2019/08/19	4	35.86	1	36.00	36.00	3	2,053	0.15%
2019/08/15	4	35.14	0	0.00	35.40	4	2,066	0.19%
2019/08/14	12	35.88	0	0.00	35.60	12	2,085	0.58%
2019/08/13	3	34.38	0	0.00	34.20	3	2,096	0.14%
2019/08/12	0	0.00	3	35.37	35.30	-3	2,094	-0.14%
2019/08/07	0	0.00	1	36.00	35.75	-1	2,151	-0.05%
2019/08/06	3	35.35	3	35.30	35.95	0	2,159	0.00%
2019/08/05	3	36.80	0	0.00	36.40	3	2,152	0.14%
2019/08/02	0	0.00	7	37.85	37.00	-7	2,177	-0.32%
2019/08/01	8	40.55	3	40.50	40.50	5	2,146	0.23%
2019/07/31	2	40.75	1	40.45	40.65	1	2,106	0.05%
2019/07/30	16	40.90	6	40.49	40.50	10	2,100	0.48%
2019/07/29	12	40.52	3	40.38	40.25	9	2,086	0.43%
2019/07/26	11	41.29	1	41.25	41.25	10	2,018	0.50%
2019/07/25	10	41.55	12	41.65	41.85	-2	1,990	-0.10%
2019/07/24	19	41.16	21	40.97	41.45	-2	1,941	-0.10%
2019/07/23	13	40.33	1	40.20	39.90	12	1,865	0.64%
2019/07/22	0	0.00	3.1	39.90	39.85	-3.1	1,861	-0.17%
2019/07/19	1	39.35	1	39.55	39.35	0	1,835	0.00%
2019/07/17	7	38.94	0	0.00	38.80	7	2,148	0.33%
2019/07/16	0	0.00	3	39.25	39.10	-3	2,169	-0.14%
2019/07/15	1	38.85	4	38.80	38.80	-3	2,179	-0.14%
2019/07/12	1	38.30	0	0.00	38.40	1	2,236	0.04%
2019/07/11	0	0.00	1	37.95	37.60	-1	2,377	-0.04%
2019/07/10	0	0.00	12	38.51	38.35	-12	2,383	-0.50%
2019/07/08	0	0.00	1	38.10	38.05	-1	2,475	-0.04%
2019/07/05	0	0.00	1	38.00	37.85	-1	2,591	-0.04%
2019/07/03	2	37.43	0	0.00	37.20	2	2,934	0.07%
2019/07/01	0	0.00	1	37.05	37.45	-1	3,311	-0.03%
2019/06/28	0	0.00	4	37.05	36.90	-4	3,499	-0.11%
2019/06/27	0	0.00	17	36.95	36.90	-17	3,651	-0.47%
2019/06/24	0	0.00	1	36.20	36.35	-1	3,983	-0.03%
2019/06/21	1	36.60	1	36.30	36.30	0	4,202	0.00%
2019/06/20	2	36.20	2	36.70	36.70	0	4,609	0.00%
2019/06/18	3	35.90	7	35.97	35.80	-4	4,908	-0.08%
2019/06/17	0	0.00	20	35.95	35.95	-20	4,917	-0.41%
2019/06/14	2	36.25	0	0.00	36.20	2	4,929	0.04%
2019/06/13	1	36.35	5	36.55	36.30	-4	4,947	-0.08%
2019/06/12	3	36.80	0	0.00	36.40	3	4,997	0.06%
2019/06/11	0	0.00	9	36.27	36.60	-9	4,977	-0.18%
2019/06/10	1	36.50	25	36.40	36.50	-24	4,974	-0.48%
2019/06/06	5	35.60	1	35.45	35.45	4	4,969	0.08%
2019/06/05	0	0.00	17	35.90	35.65	-17	4,977	-0.34%
2019/05/31	1	35.85	0	0.00	35.85	1	4,989	0.02%
2019/05/30	0	0.00	11	35.37	35.60	-11	4,986	-0.22%
2019/05/29	1	35.15	0	0.00	35.25	1	5,019	0.02%
2019/05/28	0	0.00	4	35.71	35.65	-4	5,029	-0.08%
2019/05/27	2	34.45	0	0.00	34.85	2	5,008	0.04%
2019/05/23	5	34.65	0	0.00	34.75	5	5,047	0.10%
2019/05/21	5	35.27	2	35.83	36.05	3	5,073	0.06%
2019/05/20	5	35.45	6	35.60	35.45	-1	5,050	-0.02%
2019/05/17	15	37.07	0	0.00	36.80	15	5,020	0.30%
2019/05/15	0	0.00	21	38.42	38.30	-21	4,989	-0.42%
2019/05/14	2	37.03	0	0.00	37.25	2	5,006	0.04%
2019/05/13	0	0.00	2	37.28	37.20	-2	5,050	-0.04%
2019/05/10	3	37.18	17	37.74	37.20	-14	5,054	-0.28%
2019/05/09	31	37.14	11	37.04	36.90	20	5,110	0.39%
2019/05/08	0	0.00	4	37.68	37.85	-4	5,067	-0.08%
2019/05/07	4.1	37.90	12	37.46	37.90	-7.9	5,035	-0.16%
2019/05/06	8	37.01	3	36.77	36.60	5	4,994	0.10%
2019/05/03	0	0.00	1	38.00	37.95	-1	4,958	-0.02%
2019/05/02	0	0.00	18	37.88	37.95	-18	4,943	-0.36%
2019/04/30	6	37.54	3	37.42	37.85	3	4,928	0.06%
2019/04/29	10	37.11	24	37.30	36.95	-14	4,899	-0.29%
2019/04/26	5	37.90	10	37.90	37.85	-5	4,850	-0.10%
2019/04/25	10	38.15	0	0.00	38.20	10	4,855	0.21%
2019/04/24	13	38.40	15	38.05	38.10	-2	4,833	-0.04%
2019/04/23	56	39.51	41	39.29	38.35	15	4,770	0.31%
2019/04/22	11	39.04	20	39.08	39.15	-9	4,457	-0.20%
2019/04/19	4	38.43	7	38.70	38.70	-3	4,386	-0.07%
2019/04/18	12	38.58	3	38.38	38.00	9	4,332	0.21%
2019/04/17	19	39.43	16	39.61	39.60	3	4,232	0.07%
2019/04/16	1	38.15	1	38.60	38.60	0	4,058	0.00%
2019/04/15	0	0.00	2	38.48	38.65	-2	4,013	-0.05%
2019/04/12	3	37.70	9	37.82	37.85	-6	3,940	-0.15%
2019/04/11	9	37.99	0	0.00	37.30	9	3,878	0.23%
2019/04/10	5	38.55	4	38.63	38.60	1	3,746	0.03%
2019/04/09	27	39.53	55	39.89	38.55	-28	3,647	-0.77%
2019/04/08	22	38.81	35	38.68	38.40	-13	3,363	-0.39%
2019/04/03	12	37.90	5	37.83	38.10	7	3,160	0.22%
2019/04/02	5	37.43	6	37.78	37.80	-1	2,948	-0.03%
2019/04/01	13	36.91	7	36.81	36.50	6	2,728	0.22%
2019/03/29	1	36.75	0	0.00	36.95	1	2,565	0.04%
2019/03/28	7	36.29	5	36.29	36.20	2	2,489	0.08%
2019/03/27	8	37.75	3	38.27	37.45	5	2,353	0.21%
2019/03/26	19	38.31	22	38.36	37.25	-3	2,198	-0.14%
2019/03/25	21.1	38.48	89.5	38.50	38.50	-68.4	1,982	-3.45%
2019/03/22	0	0.00	11	37.70	37.70	-11	1,550	-0.71%
2019/03/21	132	34.02	106	33.71	34.30	26	1,451	1.79%	大買/大賣/
2019/03/18	5	32.75	0	0.00	32.70	5	1,186	0.42%
2019/03/08	0	0.00	7	32.25	32.35	-7	1,111	-0.63%
2019/03/07	0	0.00	7	32.15	32.40	-7	1,101	-0.64%
2019/03/06	1	32.60	0	0.00	32.70	1	1,085	0.09%
2019/03/04	2	32.75	0	0.00	32.90	2	1,061	0.19%
2019/02/27	1	31.90	1	32.20	32.30	0	1,018	0.00%
2019/02/26	0	0.00	1	33.50	32.65	-1	999	-0.10%
2019/02/25	1.2	33.20	4.2	33.10	33.20	-3	974	-0.31%
2019/02/21	0	0.00	7	32.76	32.45	-7	914	-0.77%
2019/02/18	0	0.00	1	32.40	32.45	-1	887	-0.11%
2019/02/14	5	32.38	0	0.00	32.00	5	829	0.60%
2019/02/13	2	33.05	6	32.43	32.20	-4	799	-0.50%
2019/02/12	5	31.41	5	31.48	32.15	0	707	0.00%
2019/02/11	3	30.73	0	0.00	30.50	3	636	0.47%
2019/01/30	6	30.04	8	30.27	30.45	-2	599	-0.33%
2019/01/28	0	0.00	0	28.95	28.95	0	488	0.00%
2019/01/17	17	29.17	22	29.07	29.00	-5	477	-1.05%
2019/01/11	0	0.00	1	28.10	27.95	-1	438	-0.23%
2019/01/10	0	0.00	1	28.10	28.10	-1	440	-0.23%
2019/01/08	0	0.00	1	28.00	27.90	-1	451	-0.22%
2018/12/21	1	27.55	0	0.00	28.10	1	519	0.19%
2018/12/19	1	28.00	0	0.00	27.95	1	517	0.19%
2018/12/14	0	29.50	0	0.00	28.85	0	513	0.00%
2018/12/12	0	28.90	1	29.00	29.10	-1	513	-0.19%
2018/12/06	1	28.55	0	0.00	29.20	1	477	0.21%
2018/12/03	0	0.00	1	28.70	28.75	-1	469	-0.21%
2018/11/30	0	0.00	1	28.25	28.25	-1	460	-0.22%
2018/11/22	0	0.00	1	27.65	27.35	-1	471	-0.21%
2018/11/21	1	27.60	2	27.58	27.50	-1	474	-0.21%
2018/11/14	0	0.00	1	27.15	27.15	-1	511	-0.20%
2018/10/25	1	23.70	0	0.00	23.95	1	532	0.19%
2018/10/12	1	24.45	0	0.00	24.40	1	509	0.20%
2018/10/05	1	26.60	0	0.00	26.65	1	483	0.21%
2018/08/24	2	28.50	0	0.00	28.20	2	469	0.43%
2018/08/23	0	0.00	2	29.55	29.65	-2	539	-0.37%
2018/07/30	4	27.05	0	0.00	27.05	4	594	0.67%
2018/07/27	0	0.00	1	27.15	27.15	-1	598	-0.17%
2018/07/25	1	26.85	0	0.00	27.00	1	602	0.17%
2018/07/19	0	0.00	1	27.30	27.15	-1	617	-0.16%
2018/07/13	0	0.00	6	26.93	27.10	-6	621	-0.97%
2018/07/05	2	28.05	0	0.00	28.10	2	614	0.33%
2018/07/04	2	28.18	0	0.00	28.20	2	612	0.33%
2018/07/03	3	28.35	0	0.00	28.40	3	617	0.49%
2018/06/29	1	28.35	0	0.00	28.50	1	616	0.16%
2018/06/27	1	28.50	0	0.00	28.50	1	615	0.16%
2018/06/25	0	0.00	2	29.18	28.95	-2	610	-0.33%
2018/06/22	1	28.50	0	0.00	28.60	1	610	0.16%
2018/06/21	1	28.80	0	0.00	28.75	1	611	0.16%
2018/06/19	0	0.00	0.2	29.00	28.95	-0.2	617	-0.03%
2018/06/14	0	0.00	1	29.40	29.40	-1	604	-0.17%
2018/06/12	0	0.00	5	29.24	29.25	-5	603	-0.83%
2018/06/06	0	0.00	3	29.03	29.00	-3	587	-0.51%
2018/06/01	1	28.10	1	28.65	28.70	0	571	0.00%
2018/05/31	0	0.00	2	28.83	27.95	-2	553	-0.36%
2018/05/24	1	28.35	0	0.00	28.50	1	429	0.23%
2018/05/23	3	28.48	0	0.00	28.45	3	422	0.71%
2018/05/22	5	28.85	0	0.00	28.75	5	408	1.22%
2018/05/17	1	29.00	0	0.00	29.30	1	403	0.25%
2018/05/15	0	0.00	5	29.62	29.40	-5	394	-1.27%
2018/05/14	5	30.39	0	0.00	30.30	5	403	1.24%
2018/05/11	0	0.00	1	30.05	30.00	-1	386	-0.26%
2018/05/10	0	0.00	4	29.73	29.85	-4	369	-1.08%
2018/05/08	0	0.00	1	29.15	29.10	-1	349	-0.29%
2018/04/25	1	28.20	0	0.00	28.15	1	340	0.29%
2018/04/24	1	28.40	0	0.00	28.40	1	345	0.29%
2018/04/18	1	28.90	0	0.00	29.00	1	343	0.29%
2018/04/16	1	28.90	0	0.00	28.85	1	345	0.29%
2018/04/11	1	29.05	0	0.00	29.10	1	367	0.27%
2018/04/09	2	29.13	0	0.00	29.25	2	413	0.48%
2018/04/03	1	29.30	0	0.00	29.40	1	408	0.24%
2018/03/31	0	0.00	1	29.80	29.70	-1	409	-0.24%
2018/03/23	1	29.30	0	0.00	29.30	1	429	0.23%
2018/03/05	0	0.00	2	29.50	29.25	-2	544	-0.37%
2018/03/01	0	0.00	2	29.75	29.80	-2	562	-0.36%
2018/02/06	2	29.40	0	0.00	29.40	2	642	0.31%
2018/01/16	1	31.75	0	0.00	31.95	1	937	0.11%
2018/01/04	1	32.75	0	0.00	32.80	1	978	0.10%
2018/01/03	0	0.00	1	32.05	32.15	-1	952	-0.10%
2018/01/02	1	31.75	0	0.00	31.95	1	946	0.11%