榮創 (3437)-凱基-市政券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.55
漲跌
▲0.05
漲幅
+0.19%
成交量
592張
產業
上市光電類股
301人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

榮創 (3437)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/06/07	1	27.50	3	28.13	27.55	-2	1,376	-0.15%
2024/06/04	0	29.20	0	0.00	28.50	0	1,522	0.00%
2024/06/03	3	29.42	3	29.55	29.20	0	1,572	0.00%
2024/05/31	1	28.90	2	29.00	29.00	-1	1,485	-0.07%
2024/05/29	2	27.00	0	27.00	27.10	2	1,613	0.12%
2024/05/22	0.2	26.80	0	0.00	26.60	0.2	2,114	0.01%
2024/05/15	2	26.30	0	0.00	26.20	2	3,618	0.06%
2024/05/09	4	27.43	0	0.00	26.95	4	4,033	0.10%
2024/05/07	1.2	26.35	1	26.70	26.90	0.2	4,151	0.00%
2024/05/03	0.1	26.90	0	0.00	26.75	0.1	4,262	0.00%
2024/04/24	0.2	27.20	0	0.00	27.15	0.2	4,872	0.00%
2024/04/22	0	0.00	0.9	26.62	26.55	-0.9	4,940	-0.02%
2024/04/17	0.1	27.61	0	0.00	27.75	0.1	5,104	0.00%
2024/04/16	0.1	27.40	0	0.00	27.20	0.1	5,117	0.00%
2024/04/15	0	0.00	2	28.35	28.45	-2	5,119	-0.04%
2024/04/10	1.1	29.65	0	0.00	29.65	1.1	5,191	0.02%
2024/04/09	2	29.80	0	0.00	29.75	2	5,194	0.04%
2024/04/03	2.1	30.35	0	0.00	30.00	2.1	5,219	0.04%
2024/03/29	0.1	30.30	0	0.00	30.00	0.1	5,555	0.00%
2024/03/28	0.2	30.95	0	0.00	30.85	0.2	5,560	0.00%
2024/03/27	0.1	29.60	0	0.00	29.55	0.1	5,551	0.00%
2024/03/26	0.1	29.80	75	30.01	29.35	-74.9	5,569	-1.34%
2024/03/25	0	0.00	1	30.30	30.10	-1	5,575	-0.02%
2024/03/22	1	30.10	12	29.93	30.10	-11	5,637	-0.20%
2024/03/21	0	0.00	3	29.90	29.95	-3	5,682	-0.05%
2024/03/20	5	29.90	0	0.00	29.90	5	5,800	0.09%
2024/03/19	3	30.50	0	0.00	30.30	3	5,933	0.05%
2024/03/18	3.1	29.92	1	30.10	30.40	2.1	6,095	0.03%
2024/03/15	6	29.81	0	0.00	29.70	6	6,134	0.10%
2024/03/14	1.1	29.85	0	0.00	29.55	1.1	6,148	0.02%
2024/03/13	1.2	30.12	0	0.00	30.00	1.2	6,150	0.02%
2024/03/11	0.2	31.00	0	0.00	30.70	0.2	6,150	0.00%
2024/03/08	2.2	31.07	0	0.00	30.60	2.2	6,139	0.04%
2024/03/07	1.4	32.78	20.1	33.65	32.15	-18.7	6,143	-0.30%
2024/03/06	20	34.08	2	33.65	33.90	18	6,146	0.29%
2024/03/05	5	33.95	0	0.00	33.80	5	6,157	0.08%
2024/03/04	4.1	34.71	6	34.55	34.35	-1.9	6,150	-0.03%
2024/03/01	0.3	36.00	20	37.08	35.55	-19.8	6,284	-0.31%
2024/02/29	15	37.09	0	0.00	37.10	15	6,565	0.23%
2024/02/27	24	36.67	0	0.00	36.70	24	7,096	0.34%
2024/02/26	2.5	37.10	0	37.50	37.00	2.5	7,159	0.04%
2024/02/23	3.1	37.64	3	37.80	37.40	0.1	7,227	0.00%
2024/02/22	0.4	37.24	3	35.82	37.60	-2.6	7,141	-0.04%
2024/02/21	8.1	37.13	0	36.55	36.30	8.1	6,950	0.12%
2024/02/20	7.5	36.96	4	37.23	36.70	3.5	6,772	0.05%
2024/02/19	18.1	38.11	24.4	38.48	38.65	-6.3	6,499	-0.10%
2024/02/16	0	0.00	1	36.40	36.40	-1	5,683	-0.02%
2024/02/15	5	31.54	8.1	32.29	33.10	-3.1	5,586	-0.06%
2024/02/05	5	29.76	0	30.20	30.10	5	5,376	0.09%
2024/02/02	8	30.03	3	29.85	29.80	5	5,317	0.09%
2024/02/01	9	29.98	12	30.03	30.10	-3	5,242	-0.06%
2024/01/31	9	29.94	27	29.72	30.20	-18	5,136	-0.35%
2024/01/30	0.3	29.65	2	29.45	29.75	-1.7	5,064	-0.03%
2024/01/29	3	30.00	6	29.93	30.05	-3	4,999	-0.06%
2024/01/26	3	29.00	2	28.50	28.50	1	4,899	0.02%
2024/01/25	4	28.99	1	28.85	28.75	3	4,867	0.06%
2024/01/24	1	30.20	1	29.75	29.60	0	4,792	0.00%
2024/01/23	25	30.83	1.1	30.77	31.00	23.9	4,689	0.51%
2024/01/22	0	0.00	4.1	30.90	30.35	-4.1	4,545	-0.09%
2024/01/19	31	29.85	5	29.56	30.40	26	4,407	0.59%
2024/01/18	3	29.70	2.1	29.51	29.80	0.9	4,365	0.02%
2024/01/15	5	30.75	1	30.00	30.20	4	4,211	0.09%
2024/01/11	8	30.08	7	29.86	29.65	1	4,098	0.02%
2024/01/09	2	29.50	0	0.00	28.75	2	3,969	0.05%
2024/01/08	5	29.20	4	28.93	28.90	1	3,933	0.03%
2024/01/05	2	28.98	2	29.25	28.55	0	3,844	0.00%
2024/01/04	1	28.70	1	28.83	29.05	0	3,813	0.00%
2024/01/03	0	0.00	1	29.10	28.90	-1	3,786	-0.03%
2024/01/02	2	29.30	0	0.00	29.25	2	3,761	0.05%
2023/12/29	0	0.00	4	29.65	29.60	-4	3,735	-0.11%
2023/12/28	6.1	30.47	6	30.08	30.00	0.1	3,704	0.00%
2023/12/27	202	31.09	202	31.41	31.05	0	3,652	0.00%	大買/大賣/
2023/12/26	9	29.84	6	30.42	30.70	3	3,458	0.09%
2023/12/25	6.1	28.23	6	28.38	28.40	0.1	3,308	0.00%
2023/12/22	8	28.90	0	0.00	28.80	8	3,273	0.24%
2023/12/21	5	28.63	5	28.76	28.40	0	3,234	0.00%
2023/12/20	4	29.00	16	28.82	28.75	-12	3,201	-0.37%
2023/12/19	3	28.83	9	28.69	28.65	-6	3,170	-0.19%
2023/12/18	8	30.28	5	30.45	29.95	3	3,090	0.10%
2023/12/15	20	30.01	16	30.18	31.00	4	3,029	0.13%
2023/12/14	57	32.09	59	29.91	30.00	-2	2,893	-0.07%
2023/12/13	26.1	31.57	13	31.68	31.50	13.1	2,731	0.48%
2023/12/12	0.1	32.50	0	0.00	31.50	0.1	2,550	0.00%
2023/12/11	4.1	31.50	0	32.50	32.45	4.1	2,485	0.16%
2023/12/08	0	0.00	11	31.15	31.20	-11	2,431	-0.45%
2023/12/07	0.1	31.10	0	0.00	31.05	0.1	2,398	0.00%
2023/12/05	9	32.60	42	32.51	31.90	-33	2,301	-1.43%
2023/12/04	37	33.22	20	32.20	32.90	17	2,250	0.76%
2023/12/01	0	0.00	2	33.00	32.85	-2	2,145	-0.09%
2023/11/30	15	30.50	15	30.45	30.80	0	2,047	0.00%
2023/11/29	5	29.25	20	29.30	29.40	-15	1,969	-0.76%
2023/11/28	7	28.19	35	28.26	29.00	-28	1,899	-1.47%
2023/11/27	40	26.73	11	27.95	28.50	29	1,649	1.76%
2023/11/24	24	26.09	27	25.79	26.50	-3	1,274	-0.24%
2023/11/23	200	25.18	201	25.20	25.20	-1	684	-0.15%	大買/大賣/
2023/11/22	68	22.94	13	23.03	22.95	55	480	11.45%
2023/11/21	0	0.00	6	20.02	21.00	-6	267	-2.24%
2023/11/16	1	18.95	1	18.75	18.95	0	204	0.00%
2023/10/26	7	19.13	6	18.92	18.15	1	161	0.62%
2023/10/25	5	18.31	0	0.00	18.45	5	121	4.13%
2023/10/05	0.1	17.45	0	0.00	17.30	0.1	139	0.08%
2023/09/13	0	0.00	1	17.85	17.85	-1	152	-0.66%
2023/07/25	0	0.00	2	17.60	17.55	-2	162	-1.23%
2023/07/18	2	18.20	0	0.00	18.10	2	165	1.21%
2023/07/07	2	18.68	0	0.00	18.75	2	165	1.21%
2023/07/05	1	18.75	0	0.00	18.75	1	165	0.61%
2023/07/04	2	18.75	0	0.00	18.80	2	166	1.20%
2023/06/16	0	0.00	0	19.23	19.20	0	242	0.00%
2023/06/15	0	0.00	0	19.40	19.20	0	241	0.00%
2023/06/14	0	0.00	0	19.65	19.45	0	240	0.00%
2023/06/13	0	0.00	0	19.50	19.45	0	244	0.00%
2023/06/05	0	0.00	0	19.65	19.80	0	272	0.00%
2023/05/26	0	0.00	1	19.05	19.00	-1	289	-0.35%
2023/03/03	0	18.95	0	0.00	18.90	0	158	0.00%
2022/12/23	0	0.00	1	17.40	17.50	-1	137	-0.73%
2022/12/20	0	0.00	1	17.05	17.10	-1	146	-0.68%
2022/12/14	0	0.00	1	17.80	17.80	-1	155	-0.64%
2022/09/28	0	0.00	0	16.50	16.10	0	200	0.00%
2022/07/18	0	0.00	1	19.40	19.40	-1	321	-0.31%
2022/07/12	0	0.00	1	17.85	17.80	-1	326	-0.31%
2022/07/11	1	18.60	0	0.00	18.80	1	331	0.30%
2022/07/05	0	18.50	0	0.00	18.30	0	342	0.00%
2022/05/19	2	20.88	2	21.25	21.30	0	551	0.00%
2022/05/18	0	0.00	1	21.15	21.15	-1	568	-0.18%
2022/05/17	2	21.15	1	21.15	21.15	1	592	0.17%
2022/05/12	3	20.65	0	0.00	20.25	3	632	0.47%
2022/05/06	0	21.00	0	0.00	20.60	0	855	0.00%
2022/05/05	0	21.80	0	0.00	20.90	0	873	0.00%
2022/05/04	0	21.50	0	0.00	20.50	0	919	0.00%
2022/05/03	0	20.70	0	0.00	20.30	0	967	0.00%
2022/04/29	0	20.30	0	0.00	20.20	0	1,018	0.00%
2022/04/28	0	0.00	2	20.10	20.05	-2	1,097	-0.18%
2022/04/27	0	19.85	16	19.82	19.65	-16	1,213	-1.32%
2022/04/26	3	20.85	0	0.00	20.75	3	1,492	0.20%
2022/04/25	1	20.75	0	0.00	20.75	1	1,717	0.06%
2022/04/22	0	0.00	3	21.85	21.75	-3	1,850	-0.16%
2022/04/18	0	21.80	1	21.65	21.70	-1	2,938	-0.03%
2022/04/11	0	0.00	5	22.50	22.40	-5	2,989	-0.17%
2022/04/08	0	0.00	11	23.05	23.25	-11	2,985	-0.37%
2022/03/30	1	24.10	4	24.10	24.20	-3	3,006	-0.10%
2022/03/29	1	23.80	1	24.05	23.75	0	3,008	0.00%
2022/03/25	1	23.90	0	0.00	23.75	1	3,004	0.03%
2022/03/24	2	23.75	3	23.97	24.15	-1	3,003	-0.03%
2022/03/22	10	24.00	0	0.00	24.00	10	3,014	0.33%
2022/03/21	5	23.70	1	23.60	23.05	4	3,026	0.13%
2022/03/18	0	0.00	3	23.55	23.65	-3	3,089	-0.10%
2022/03/16	0	0.00	3	22.45	22.35	-3	3,132	-0.10%
2022/03/15	3	22.50	9	22.63	22.35	-6	3,162	-0.19%
2022/03/11	4	22.98	4	22.95	22.90	0	3,179	0.00%
2022/03/08	1	22.85	0	0.00	22.35	1	3,189	0.03%
2022/03/07	3	23.50	2	23.25	23.15	1	3,183	0.03%
2022/03/03	1	25.00	1	25.20	24.85	0	3,179	0.00%
2022/02/25	0	0.00	11	24.52	24.60	-11	3,246	-0.34%
2022/02/24	0	0.00	1	24.40	24.35	-1	3,344	-0.03%
2022/02/23	5	25.40	2	25.55	25.55	3	3,340	0.09%
2022/02/22	27	25.54	5	25.35	25.30	22	3,343	0.66%
2022/02/21	2	25.85	1	26.00	26.10	1	3,331	0.03%
2022/02/17	0	0.00	5	26.77	26.05	-5	3,317	-0.15%
2022/02/14	8	26.73	9	26.75	26.70	-1	3,272	-0.03%
2022/02/11	3	28.02	4	28.03	27.70	-1	3,253	-0.03%
2022/02/10	6	28.17	0	0.00	27.95	6	3,229	0.19%
2022/02/09	3	27.60	2	28.10	28.90	1	3,168	0.03%
2022/02/08	4	26.94	2	27.20	27.10	2	3,087	0.06%
2022/01/26	5	26.23	0	0.00	26.00	5	3,022	0.17%
2022/01/25	0	0.00	7	27.38	27.10	-7	3,001	-0.23%
2022/01/24	1	26.70	1	27.00	26.90	0	2,983	0.00%
2022/01/21	2	28.10	50	28.98	27.60	-48	2,937	-1.63%
2022/01/20	8	29.08	5	28.90	29.35	3	2,862	0.10%
2022/01/19	62	29.49	6	29.47	29.70	56	2,748	2.04%
2022/01/18	5	29.02	15	28.77	28.60	-10	2,458	-0.41%
2022/01/17	3	26.73	27	27.12	26.80	-24	2,234	-1.07%
2022/01/14	28	27.42	5	27.23	27.10	23	2,099	1.10%
2022/01/13	41	29.07	35	29.00	29.00	6	1,942	0.31%
2022/01/12	0	0.00	3	28.00	28.05	-3	1,296	-0.23%
2022/01/11	2	25.85	0	0.00	25.50	2	1,063	0.19%
2022/01/05	3	25.95	0	0.00	25.70	3	1,000	0.30%
2022/01/03	3	25.75	0	0.00	25.55	3	979	0.31%
2021/12/30	10	25.70	0	0.00	25.70	10	988	1.01%
2021/12/28	3	25.92	1	26.40	25.85	2	1,002	0.20%
2021/12/27	4	25.79	3	26.15	26.25	1	1,006	0.10%
2021/12/24	0	0.00	3	25.80	25.75	-3	1,005	-0.30%
2021/12/21	3	25.25	3	25.25	25.15	0	1,017	0.00%
2021/12/16	0	0.00	1	26.55	26.10	-1	1,016	-0.10%
2021/12/15	3	26.10	3	25.80	25.90	0	1,013	0.00%
2021/12/14	1	26.20	3	26.25	26.30	-2	994	-0.20%
2021/12/13	0	0.00	6	26.01	26.20	-6	933	-0.64%
2021/12/07	3	24.95	0	0.00	24.60	3	845	0.35%
2021/12/06	0	0.00	3	24.65	24.70	-3	844	-0.36%
2021/12/02	10	24.63	5	24.28	24.20	5	860	0.58%
2021/12/01	0	0.00	1	24.00	24.60	-1	864	-0.12%
2021/11/30	6	23.95	3	24.25	23.80	3	859	0.35%
2021/11/29	3	23.50	2	23.70	23.35	1	860	0.12%
2021/11/26	4	23.90	0	0.00	23.75	4	860	0.46%
2021/11/25	9	25.26	0	0.00	24.85	9	839	1.07%
2021/11/24	9	25.53	11	25.66	25.65	-2	818	-0.24%
2021/11/23	4	27.21	4	27.74	26.15	0	793	0.00%
2021/11/22	3	25.60	0	0.00	25.65	3	697	0.43%
2021/11/12	6	25.13	12	24.64	24.65	-6	758	-0.79%
2021/11/11	3	25.20	0	0.00	25.00	3	777	0.39%
2021/11/10	0	0.00	1	25.35	25.40	-1	801	-0.12%
2021/11/09	1	25.00	3	25.12	25.00	-2	872	-0.23%
2021/11/08	6	24.48	3	24.80	24.45	3	877	0.34%
2021/11/05	6	24.88	3	25.05	24.95	3	902	0.33%
2021/11/02	10	25.19	1	25.90	24.70	9	981	0.92%
2021/10/19	0	0.00	4	23.84	24.00	-4	2,363	-0.17%
2021/10/18	1	23.30	1	23.65	23.30	0	2,412	0.00%
2021/10/15	0	0.00	2	23.20	23.40	-2	2,452	-0.08%
2021/10/14	0	0.00	2	22.15	22.25	-2	2,474	-0.08%
2021/10/13	3	22.05	0	0.00	21.85	3	2,482	0.12%
2021/10/12	3	22.25	0	0.00	22.60	3	2,514	0.12%
2021/09/09	0	0.00	1	24.60	24.95	-1	2,894	-0.03%
2021/08/18	2	25.35	1	26.20	26.45	1	3,282	0.03%
2021/08/13	10	28.36	10	28.40	28.30	0	3,321	0.00%
2021/08/10	11	27.60	0	0.00	27.60	11	3,312	0.33%
2021/08/06	4	29.86	6	29.78	29.55	-2	3,385	-0.06%
2021/08/05	1	30.75	0	0.00	30.40	1	3,432	0.03%
2021/08/04	2	31.18	1	31.75	31.00	1	3,473	0.03%
2021/08/03	5	31.75	2	31.25	31.45	3	3,479	0.09%
2021/08/02	1	30.70	1	30.80	31.20	0	3,474	0.00%
2021/07/30	16	31.28	15	31.31	30.55	1	3,509	0.03%
2021/07/28	27	30.09	31	30.11	29.15	-4	3,351	-0.12%
2021/07/27	69	32.76	86	32.23	30.80	-17	3,330	-0.51%
2021/07/26	43	32.02	10	32.08	33.35	33	3,175	1.04%
2021/07/23	6	29.60	15	30.04	30.35	-9	2,752	-0.33%
2021/07/22	0	0.00	6	28.20	27.60	-6	2,590	-0.23%
2021/07/19	0	0.00	5	28.73	28.65	-5	2,583	-0.19%
2021/07/15	0	0.00	3	28.15	28.05	-3	2,729	-0.11%
2021/07/14	3	27.70	0	0.00	27.70	3	2,818	0.11%
2021/07/13	2	29.63	2	29.70	28.60	0	2,877	0.00%
2021/07/07	0	0.00	1	28.70	28.65	-1	3,170	-0.03%
2021/07/06	1	29.65	1	28.45	28.45	0	3,432	0.00%
2021/07/05	1	29.30	1	29.10	29.10	0	3,499	0.00%
2021/06/30	0	0.00	25	28.30	28.15	-25	3,954	-0.63%
2021/06/18	1	29.55	1	29.65	28.80	0	5,231	0.00%
2021/06/10	10	28.25	0	0.00	28.25	10	5,992	0.17%
2021/06/09	0	0.00	50	29.00	28.25	-50	6,072	-0.82%
2021/06/08	52	29.60	0	0.00	29.15	52	6,120	0.85%
2021/06/07	0	0.00	5	28.80	28.70	-5	6,182	-0.08%
2021/06/04	0	0.00	5	29.20	29.20	-5	6,208	-0.08%
2021/06/03	6	29.83	0	0.00	29.95	6	6,229	0.10%
2021/06/01	3	30.50	0	0.00	30.35	3	6,315	0.05%
2021/05/31	0	0.00	5	29.60	29.80	-5	6,379	-0.08%
2021/05/27	7	29.91	4	30.23	29.55	3	7,009	0.04%
2021/05/26	7	30.41	5	30.30	30.65	2	6,959	0.03%
2021/05/25	2	29.30	0	0.00	29.35	2	6,856	0.03%
2021/05/21	8	29.14	8	29.21	28.35	0	6,900	0.00%
2021/05/19	1	27.50	2	28.35	28.00	-1	6,997	-0.01%
2021/05/18	4	26.09	4	26.15	27.80	0	7,051	0.00%
2021/05/17	30	26.74	32	26.82	25.30	-2	7,097	-0.03%
2021/05/14	10	27.06	4	27.45	26.50	6	7,050	0.09%
2021/05/13	3	25.28	2	24.68	26.80	1	7,031	0.01%
2021/05/11	4	28.73	4	28.58	27.50	0	6,950	0.00%
2021/05/10	20	30.64	15	30.69	30.05	5	6,965	0.07%
2021/05/07	5	31.17	5	31.18	32.15	0	6,969	0.00%
2021/05/05	5	30.64	5	30.58	29.80	0	7,007	0.00%
2021/05/04	0	0.00	10	29.34	30.30	-10	7,058	-0.14%
2021/05/03	0	0.00	3	33.47	32.20	-3	7,061	-0.04%
2021/04/28	10	35.85	2	36.13	36.00	8	7,407	0.11%
2021/04/26	12	36.65	0	0.00	36.70	12	8,349	0.14%
2021/04/22	1	38.50	62	37.01	36.25	-61	8,518	-0.72%
2021/04/21	13	39.01	14	38.43	37.95	-1	8,609	-0.01%
2021/04/20	37	38.57	7	38.32	39.00	30	8,611	0.35%
2021/04/19	19	37.47	2	37.23	37.50	17	8,616	0.20%
2021/04/16	2	36.38	1	36.35	36.50	1	8,716	0.01%
2021/04/15	2	36.35	2	36.53	36.45	0	8,890	0.00%
2021/04/14	20	37.22	4	37.11	36.00	16	9,145	0.17%
2021/04/13	49	38.98	6	37.93	38.25	43	9,959	0.43%
2021/04/12	234	40.37	236	40.20	40.75	-2	10,483	-0.02%	大買/大賣/
2021/04/09	8	40.29	18	40.54	39.55	-10	10,547	-0.09%
2021/04/08	14	40.86	8	40.43	40.70	6	10,828	0.06%
2021/04/07	4	39.21	1	39.20	39.25	3	10,782	0.03%
2021/04/06	2	38.58	1	38.90	38.85	1	10,722	0.01%
2021/04/01	2	38.00	2	37.85	38.10	0	10,711	0.00%
2021/03/31	19	39.12	16	39.08	38.50	3	10,670	0.03%
2021/03/30	4	37.99	3	38.45	39.70	1	10,534	0.01%
2021/03/29	4	37.53	0	0.00	37.95	4	10,665	0.04%
2021/03/26	2	36.98	1	37.40	37.30	1	10,599	0.01%
2021/03/25	2	38.23	2	37.45	37.50	0	10,552	0.00%
2021/03/24	21	37.76	3	38.47	38.40	18	10,424	0.17%
2021/03/23	52	38.14	66	38.07	37.40	-14	10,207	-0.14%
2021/03/22	19	37.47	20	37.79	38.00	-1	9,807	-0.01%
2021/03/19	1	35.60	18	36.32	35.50	-17	9,506	-0.18%
2021/03/18	20	35.35	0	0.00	35.35	20	9,356	0.21%
2021/03/17	106	35.68	103	35.39	35.05	3	9,348	0.03%	大買/大賣/
2021/03/16	0	0.00	1	34.50	33.95	-1	9,244	-0.01%
2021/03/15	0	34.15	0	0.00	34.30	0	9,352	0.00%
2021/03/12	1	33.25	1	33.30	34.00	0	9,395	0.00%
2021/03/11	0	0.00	3	32.90	33.35	-3	9,664	-0.03%
2021/03/10	6	32.46	4	32.39	31.90	2	9,709	0.02%
2021/03/09	3	31.70	4	31.93	31.90	-1	9,985	-0.01%
2021/03/08	1	33.15	1	33.15	32.15	0	10,054	0.00%
2021/03/05	6	33.67	2	33.30	33.05	4	10,030	0.04%
2021/03/03	37	34.96	52	35.42	33.80	-15	9,932	-0.15%
2021/03/02	0	0.00	11	32.48	33.20	-11	9,330	-0.12%
2021/02/26	2	31.75	4	31.80	32.15	-2	9,270	-0.02%
2021/02/25	5	32.78	0	0.00	32.35	5	9,266	0.05%
2021/02/24	3	33.12	3	32.35	32.30	0	9,267	0.00%
2021/02/22	12	33.16	6	33.33	33.35	6	9,263	0.06%
2021/02/19	3	31.80	14	32.94	32.90	-11	9,228	-0.12%
2021/02/18	12	31.64	2	32.35	31.65	10	9,255	0.11%
2021/02/17	2	31.30	11	30.80	31.75	-9	9,193	-0.10%
2021/02/04	1	29.80	1	29.60	29.65	0	9,077	0.00%
2021/02/02	2	30.08	1	30.55	30.00	1	9,048	0.01%
2021/02/01	7	29.76	4	29.55	29.80	3	9,021	0.03%
2021/01/29	1	30.90	0	0.00	30.05	1	8,955	0.01%
2021/01/28	5	31.08	5	30.94	30.65	0	8,884	0.00%
2021/01/27	1	32.55	1	32.60	31.75	0	8,832	0.00%
2021/01/25	0	0.00	1	33.70	33.75	-1	8,684	-0.01%
2021/01/22	12	33.58	21	33.65	34.20	-9	8,620	-0.10%
2021/01/21	31	35.30	22	35.27	34.50	9	8,514	0.11%
2021/01/20	61	35.91	58	35.60	34.90	3	8,177	0.04%
2021/01/19	4	34.40	3	34.70	33.50	1	7,286	0.01%
2021/01/18	4	32.23	6	32.87	34.00	-2	7,174	-0.03%
2021/01/15	11	33.90	12	33.79	33.30	-1	7,074	-0.01%
2021/01/14	20	34.00	16	34.00	34.60	4	6,950	0.06%
2021/01/13	2	33.93	5	34.30	33.95	-3	6,807	-0.04%
2021/01/12	0	0.00	5	34.23	34.15	-5	6,718	-0.07%
2021/01/11	21	34.70	33	35.03	34.40	-12	6,629	-0.18%
2021/01/08	30	33.60	15	34.36	34.10	15	6,490	0.23%
2021/01/07	19	35.86	15	35.84	35.75	4	6,368	0.06%
2021/01/06	454	37.06	1,531	37.82	35.15	-1,077	6,077	-17.72%	大買/大賣/鉅額交易
2021/01/05	4,037	36.57	4,679	36.11	36.60	-642	5,120	-12.54%	大買/大賣/鉅額交易
2021/01/04	1,741	33.23	48	32.35	33.30	1,693	4,439	38.14%	大買/鉅額交易
2020/12/31	20	28.11	63	29.08	30.30	-43	4,107	-1.05%
2020/12/30	6	27.38	30	27.05	27.55	-24	3,704	-0.65%
2020/12/28	0	0.00	4	25.95	26.05	-4	3,436	-0.12%
2020/12/24	2	24.95	2	25.20	25.25	0	3,294	0.00%
2020/12/23	24	24.25	20	25.35	25.10	4	3,271	0.12%
2020/12/18	0	0.00	1	24.65	24.45	-1	3,153	-0.03%
2020/12/15	3	24.38	3	24.37	24.80	0	3,867	0.00%
2020/12/14	0	0.00	3	25.60	25.20	-3	4,125	-0.07%
2020/12/11	6	24.92	8	25.45	25.00	-2	4,176	-0.05%
2020/12/10	5	25.90	2	26.10	26.00	3	4,158	0.07%
2020/12/09	5	26.78	3	26.87	26.80	2	4,104	0.05%
2020/12/08	51	26.41	0	0.00	26.20	51	3,966	1.29%
2020/12/07	54	26.34	76	26.77	26.75	-22	3,864	-0.57%
2020/12/04	21	24.77	4	24.75	25.10	17	3,584	0.47%
2020/12/03	59	25.24	13	25.28	24.20	46	3,496	1.32%
2020/12/02	30	25.38	63	25.80	26.05	-33	3,213	-1.03%
2020/12/01	6	23.61	0	0.00	23.70	6	3,166	0.19%
2020/11/30	0	0.00	1	23.05	23.00	-1	3,194	-0.03%
2020/11/27	0	0.00	1	23.40	23.20	-1	3,266	-0.03%
2020/11/26	2	22.90	0	0.00	22.85	2	3,394	0.06%
2020/11/19	1	22.65	1	22.55	23.15	0	3,775	0.00%
2020/11/18	0	0.00	1	22.70	22.65	-1	3,754	-0.03%
2020/11/17	2	22.68	20	22.80	22.65	-18	3,736	-0.48%
2020/11/10	20	21.10	0	0.00	21.10	20	3,739	0.53%
2020/11/06	0	0.00	2	21.30	21.05	-2	3,834	-0.05%
2020/11/04	0	0.00	2	21.75	21.10	-2	3,898	-0.05%
2020/11/03	0	0.00	6	21.23	21.00	-6	3,909	-0.15%
2020/10/26	0	0.00	40	22.15	22.10	-40	4,279	-0.93%
2020/10/23	0	0.00	2	22.20	22.25	-2	4,352	-0.05%
2020/10/22	0	0.00	1	22.20	22.20	-1	4,500	-0.02%
2020/10/16	3	23.23	1	22.60	22.60	2	4,627	0.04%
2020/10/15	1	23.40	0	0.00	23.40	1	4,630	0.02%
2020/10/12	41	21.85	0	0.00	21.70	41	4,866	0.84%
2020/10/07	0	0.00	1	22.45	22.45	-1	5,290	-0.02%
2020/10/06	1	22.60	0	0.00	22.60	1	5,474	0.02%
2020/09/28	0	0.00	1	21.05	21.65	-1	6,214	-0.02%
2020/09/24	3	22.35	0	0.00	21.80	3	6,161	0.05%
2020/09/22	5	23.20	0	0.00	23.35	5	6,054	0.08%
2020/09/21	29	24.65	4	24.85	24.25	25	5,939	0.42%
2020/09/18	54	26.40	25	26.67	25.45	29	5,816	0.50%
2020/09/17	3	25.98	47	26.15	26.70	-44	5,282	-0.83%
2020/09/16	2	24.33	0	0.00	24.30	2	5,000	0.04%
2020/09/15	5	24.60	20	24.45	24.55	-15	4,915	-0.31%
2020/09/14	0	0.00	8	23.51	23.65	-8	4,934	-0.16%
2020/09/11	0	0.00	1	23.55	22.90	-1	5,032	-0.02%
2020/09/09	43	23.88	1	24.05	23.65	42	5,002	0.84%
2020/09/08	0	0.00	1	23.70	23.95	-1	4,961	-0.02%
2020/09/04	0	0.00	1	24.10	24.15	-1	4,972	-0.02%
2020/09/03	0	0.00	3	24.00	23.90	-3	4,935	-0.06%
2020/09/02	4	24.80	0	0.00	24.85	4	4,867	0.08%
2020/09/01	3	25.07	23	24.88	25.40	-20	4,803	-0.42%
2020/08/31	4	24.55	1	24.30	24.00	3	4,639	0.06%
2020/08/28	4	24.50	6	24.22	24.25	-2	4,590	-0.04%
2020/08/27	33	23.90	35	23.28	23.15	-2	4,497	-0.04%
2020/08/26	2	23.55	3	24.00	23.50	-1	4,495	-0.02%
2020/08/25	3	23.33	25	23.50	23.85	-22	4,423	-0.50%
2020/08/24	0	0.00	1	22.25	22.45	-1	4,259	-0.02%
2020/08/21	7	20.66	15	20.95	21.10	-8	4,213	-0.19%
2020/08/20	0	0.00	7	20.71	20.20	-7	4,204	-0.17%
2020/08/19	2	21.65	5	21.70	21.90	-3	4,144	-0.07%
2020/08/18	1	21.90	7	21.80	21.75	-6	4,135	-0.15%
2020/08/17	13	22.40	1	22.60	22.10	12	4,170	0.29%
2020/08/14	2	22.00	10	22.21	22.35	-8	4,215	-0.19%
2020/08/13	35	22.02	1	22.00	21.70	34	4,371	0.78%
2020/08/12	0	0.00	6	22.45	22.65	-6	4,300	-0.14%
2020/08/11	0	0.00	5	22.41	22.00	-5	4,325	-0.12%
2020/08/10	20	22.90	0	0.00	22.55	20	4,337	0.46%
2020/08/06	12	23.89	4	23.73	23.50	8	4,365	0.18%
2020/08/05	0	0.00	38	24.26	24.30	-38	4,361	-0.87%
2020/08/03	10	23.65	2	23.45	23.55	8	4,417	0.18%
2020/07/31	0	0.00	24	23.87	23.55	-24	4,445	-0.54%
2020/07/30	9	23.27	8	23.35	22.90	1	4,345	0.02%
2020/07/29	1	22.70	1	22.55	22.85	0	4,278	0.00%
2020/07/28	16	22.12	5	22.38	22.00	11	4,222	0.26%
2020/07/27	0	0.00	2	22.30	21.20	-2	4,116	-0.05%
2020/07/24	23	22.60	3	23.33	22.00	20	4,109	0.49%
2020/07/23	5	22.79	10	22.75	22.85	-5	4,068	-0.12%
2020/07/20	10	22.55	12	22.65	22.50	-2	4,100	-0.05%
2020/07/17	9	23.48	16	23.26	23.30	-7	4,118	-0.17%
2020/07/16	26	22.87	13	22.79	22.65	13	3,961	0.33%
2020/07/15	12	25.45	28	24.81	23.70	-16	3,877	-0.41%
2020/07/14	16	25.31	5	24.81	25.10	11	3,753	0.29%
2020/07/13	5	23.32	60	24.50	24.90	-55	3,474	-1.58%
2020/07/10	30	22.10	28	22.28	22.65	2	3,294	0.06%
2020/07/09	28	22.22	27	22.30	22.40	1	3,000	0.03%
2020/07/08	4	20.35	16	19.44	20.40	-12	2,744	-0.44%
2020/07/07	4	18.65	1	19.10	18.55	3	2,591	0.12%
2020/06/29	5	17.55	8	17.69	17.75	-3	2,517	-0.12%
2020/06/24	0	0.00	4	17.86	17.70	-4	2,510	-0.16%
2020/06/19	6	18.65	1	18.10	18.00	5	2,495	0.20%
2020/06/18	1	18.85	10	18.91	19.10	-9	2,401	-0.37%
2020/06/17	4	17.70	2	17.95	17.70	2	2,290	0.09%
2020/06/16	4	17.38	6	17.68	17.60	-2	2,291	-0.09%
2020/06/15	1	17.35	1	17.65	17.15	0	2,302	0.00%
2020/06/11	4	17.73	8	17.45	17.10	-4	2,294	-0.17%
2020/06/10	20	18.14	0	0.00	18.00	20	2,262	0.88%
2020/06/09	4	18.18	3	18.28	18.20	1	2,287	0.04%
2020/06/08	22	18.44	2	18.30	18.20	20	2,307	0.87%
2020/06/05	0	0.00	1	18.85	18.55	-1	2,287	-0.04%
2020/06/04	2	18.55	3	18.58	18.45	-1	2,277	-0.04%
2020/06/03	11	18.55	0	0.00	18.50	11	2,271	0.48%
2020/06/02	9	18.36	3	18.77	18.75	6	2,223	0.27%
2020/06/01	0	0.00	6	18.23	18.60	-6	2,190	-0.27%
2020/05/29	0	0.00	4	17.80	17.70	-4	2,171	-0.18%
2020/05/28	8	18.06	17	17.89	17.80	-9	2,169	-0.41%
2020/05/27	1	17.95	5	18.16	18.05	-4	2,156	-0.19%
2020/05/26	10	18.28	2	18.35	17.95	8	2,153	0.37%
2020/05/25	14	18.18	14	18.41	18.40	0	2,133	0.00%
2020/05/22	15	18.76	15	18.54	18.40	0	2,110	0.00%
2020/05/21	9	19.08	10	19.32	19.05	-1	2,083	-0.05%
2020/05/20	10	19.30	25	19.70	19.15	-15	2,005	-0.75%
2020/05/19	3	18.67	3	18.83	18.65	0	1,831	0.00%
2020/05/18	14	18.67	11	18.80	18.60	3	1,808	0.17%
2020/05/15	2	17.80	9	18.11	18.15	-7	1,762	-0.40%
2020/05/14	2	18.05	3	19.17	17.95	-1	1,719	-0.06%
2020/05/13	0	0.00	1	19.20	19.15	-1	1,673	-0.06%
2020/05/12	2	18.50	17	19.02	19.20	-15	1,630	-0.92%
2020/05/11	3	18.50	0	19.05	18.90	3	1,574	0.19%
2020/05/08	14	18.37	12	19.01	18.90	2	1,507	0.13%
2020/05/07	9	18.10	3	17.63	18.10	6	1,399	0.43%
2020/04/30	1	17.15	3	17.27	17.10	-2	1,318	-0.15%
2020/04/29	1	16.40	0	0.00	16.55	1	1,285	0.08%
2020/04/27	6	16.17	9	16.43	16.15	-3	1,271	-0.24%
2020/04/24	30	15.98	20	15.95	15.95	10	1,243	0.80%
2020/04/23	3	15.65	4	15.95	16.00	-1	1,209	-0.08%
2020/04/22	3	14.73	7	15.13	15.45	-4	1,146	-0.35%
2020/04/21	3	14.70	0	0.00	14.55	3	1,059	0.28%
2020/04/20	1	14.55	3	15.07	15.20	-2	1,048	-0.19%
2020/04/17	7	14.90	0	0.00	14.55	7	1,053	0.66%
2020/04/15	0	0.00	5	13.70	13.70	-5	1,028	-0.49%
2020/04/10	4	12.98	0	0.00	13.00	4	1,023	0.39%
2020/04/09	7	12.78	5	12.89	12.70	2	1,021	0.20%
2020/04/06	0	0.00	1	11.40	11.70	-1	1,023	-0.10%
2020/03/26	2	11.35	0	0.00	11.50	2	1,363	0.15%
2020/03/25	1	11.45	0	0.00	11.30	1	1,365	0.07%
2020/03/18	0	0.00	82	11.10	10.90	-82	1,416	-5.79%
2020/03/16	10	12.05	0	0.00	12.10	10	1,562	0.64%
2020/03/13	20	12.55	0	0.00	13.00	20	1,577	1.27%
2020/03/12	20	14.05	12	13.89	13.90	8	1,572	0.51%
2020/03/10	0	0.00	2	15.25	15.65	-2	1,731	-0.12%
2020/03/09	12	15.56	1	15.65	15.30	11	1,782	0.62%
2020/03/05	0	0.00	20	16.25	16.10	-20	1,805	-1.11%
2020/03/04	0	0.00	3	15.52	15.75	-3	1,826	-0.16%
2020/03/02	0	0.00	3	15.23	15.35	-3	1,933	-0.16%
2020/02/27	12	15.85	0	0.00	15.40	12	1,951	0.61%
2020/02/26	10	16.00	0	0.00	16.05	10	1,976	0.51%
2020/02/25	18	16.20	5	16.25	16.25	13	2,113	0.62%
2020/02/24	15	16.60	2	16.70	16.40	13	2,183	0.60%
2020/02/21	11	16.45	1	16.60	16.50	10	2,177	0.46%
2020/02/20	10	16.55	0	0.00	16.50	10	2,191	0.46%
2020/02/19	0	0.00	2	16.80	16.80	-2	2,226	-0.09%
2020/02/18	3	16.73	2	16.73	16.65	1	2,241	0.04%
2020/02/17	2	16.90	2	16.83	16.85	0	2,310	0.00%
2020/02/14	2	16.88	0	0.00	17.00	2	2,303	0.09%
2020/02/05	0	0.00	2	17.40	17.20	-2	2,284	-0.09%
2020/02/03	0	0.00	3	16.50	16.55	-3	2,250	-0.13%
2020/01/31	1	17.20	0	0.00	17.05	1	2,255	0.04%
2020/01/20	0	0.00	19	18.55	18.70	-19	2,236	-0.85%
2020/01/17	1	18.50	11	18.40	18.40	-10	2,222	-0.45%
2020/01/16	0	0.00	1	18.30	18.35	-1	2,310	-0.04%
2020/01/13	1	18.00	0	0.00	18.20	1	2,417	0.04%
2020/01/03	1	17.50	0	0.00	17.65	1	2,333	0.04%
2020/01/02	5	18.06	0	0.00	18.05	5	2,306	0.22%
2019/12/31	3	18.05	0	0.00	18.00	3	2,298	0.13%
2019/12/30	7	18.36	2	18.10	18.10	5	2,286	0.22%
2019/12/27	0	0.00	1	18.35	18.40	-1	2,261	-0.04%
2019/12/26	3	19.28	26	19.06	18.50	-23	2,225	-1.03%
2019/12/25	0	0.00	3	18.37	18.50	-3	1,978	-0.15%
2019/12/24	1	18.00	0	0.00	17.90	1	1,946	0.05%
2019/12/23	2	17.85	0	0.00	17.90	2	1,947	0.10%
2019/12/19	4	18.11	0	0.00	18.05	4	1,933	0.21%
2019/12/18	3	18.25	1	18.10	18.10	2	1,928	0.10%
2019/12/17	1	18.45	2	18.45	18.40	-1	1,920	-0.05%
2019/12/16	3	18.05	3	18.45	18.45	0	1,894	0.00%
2019/12/13	5	17.86	6	18.04	17.90	-1	1,867	-0.05%
2019/12/12	5	18.30	2	18.15	18.30	3	1,827	0.16%
2019/12/11	5	18.32	6	18.63	18.60	-1	1,703	-0.06%
2019/12/09	2	18.05	0	0.00	18.20	2	1,623	0.12%
2019/12/06	2	18.40	43	18.25	18.20	-41	1,579	-2.60%
2019/12/05	0	0.00	10	17.70	17.65	-10	1,423	-0.70%
2019/12/04	0	0.00	10	17.55	17.40	-10	1,385	-0.72%
2019/12/03	0	0.00	3	17.07	17.10	-3	1,325	-0.23%
2019/12/02	7	16.59	1	16.75	16.65	6	1,311	0.46%
2019/11/29	30	17.08	0	0.00	16.95	30	1,292	2.32%
2019/11/28	12	17.35	20	17.55	17.20	-8	1,295	-0.62%
2019/11/27	0	0.00	51	17.22	17.50	-51	1,222	-4.17%
2019/11/26	10	17.05	0	0.00	17.00	10	1,185	0.84%
2019/11/25	9	17.41	0	0.00	17.35	9	1,162	0.77%
2019/11/22	17	17.38	25	17.27	17.60	-8	1,119	-0.71%
2019/11/21	0	0.00	11	16.70	17.15	-11	985	-1.12%
2019/11/20	2	16.05	0	0.00	16.25	2	906	0.22%
2019/11/19	0	0.00	4	16.30	16.05	-4	892	-0.45%
2019/11/18	3	16.23	49	16.17	16.25	-46	875	-5.25%
2019/11/14	0	0.00	65	16.01	15.95	-65	834	-7.79%
2019/11/12	1	15.40	0	0.00	15.15	1	763	0.13%
2019/11/11	17	14.95	0	0.00	14.75	17	759	2.24%
2019/11/07	2	15.20	3	15.05	15.00	-1	751	-0.13%
2019/11/06	10	15.30	2	15.30	15.30	8	747	1.07%
2019/11/04	1	15.90	1	15.55	15.55	0	742	0.00%
2019/10/30	0	0.00	11	15.95	15.70	-11	741	-1.48%
2019/10/29	5	15.91	7	15.61	15.45	-2	720	-0.28%
2019/10/25	7	16.03	5	15.90	15.80	2	699	0.29%
2019/10/24	11	16.24	6	16.26	16.10	5	687	0.73%
2019/10/23	5	16.17	12	16.19	16.20	-7	590	-1.19%
2019/10/14	0	0.00	5	14.80	14.75	-5	507	-0.98%
2019/10/08	0	0.00	4	15.00	14.90	-4	561	-0.71%
2019/10/03	2	15.10	0	0.00	15.20	2	569	0.35%
2019/10/01	3	15.52	1	15.50	15.45	2	593	0.34%
2019/09/26	16	15.41	0	0.00	15.25	16	620	2.58%
2019/09/23	5	15.90	0	0.00	15.85	5	625	0.80%
2019/09/12	0	0.00	16	15.95	15.85	-16	646	-2.47%
2019/09/06	1	15.85	0	0.00	15.80	1	644	0.16%
2019/09/03	2	16.00	0	0.00	15.95	2	668	0.30%
2019/09/02	5	16.09	7	16.06	16.20	-2	664	-0.30%
2019/08/30	2	15.60	1	15.60	15.60	1	632	0.16%
2019/08/26	2	14.90	0	0.00	14.90	2	641	0.31%
2019/08/19	0	0.00	3	15.20	15.25	-3	634	-0.47%
2019/08/15	0	0.00	3	14.48	14.45	-3	641	-0.47%
2019/08/14	0	0.00	2	14.80	14.55	-2	649	-0.31%
2019/08/08	0	0.00	20	14.63	14.60	-20	724	-2.76%
2019/08/07	0	0.00	1	14.55	14.45	-1	732	-0.14%
2019/08/06	0	0.00	4	14.24	14.50	-4	756	-0.53%
2019/08/05	0	0.00	1	14.80	14.45	-1	768	-0.13%
2019/08/02	0	0.00	2	15.50	15.00	-2	783	-0.26%
2019/08/01	0	0.00	2	15.68	15.55	-2	806	-0.25%
2019/07/30	3	15.88	0	0.00	15.80	3	820	0.37%
2019/07/22	10	16.23	10	16.35	16.10	0	1,008	0.00%
2019/07/19	1	15.65	0	0.00	15.60	1	965	0.10%
2019/07/17	0	0.00	1	15.60	15.60	-1	973	-0.10%
2019/07/16	5	15.60	5	15.50	15.50	0	989	0.00%
2019/07/12	4	15.96	4	15.90	15.70	0	1,037	0.00%
2019/07/10	0	0.00	10	15.40	15.40	-10	1,181	-0.85%
2019/07/08	2	15.60	2	16.00	15.60	0	1,192	0.00%
2019/07/04	0	0.00	2	15.40	15.50	-2	1,210	-0.17%
2019/07/02	20	15.16	20	15.07	15.15	0	1,246	0.00%
2019/06/25	2	15.00	0	0.00	14.70	2	1,313	0.15%
2019/06/21	0	0.00	1	14.90	15.05	-1	1,328	-0.08%
2019/06/20	1	15.20	0	0.00	14.95	1	1,339	0.07%
2019/06/19	1	14.40	1	14.50	14.50	0	1,330	0.00%
2019/06/06	2	13.80	12	13.80	13.80	-10	1,549	-0.65%
2019/06/03	0	0.00	10	13.87	13.85	-10	2,085	-0.48%
2019/05/31	0	0.00	9	14.20	14.10	-9	2,113	-0.43%
2019/05/30	0	0.00	1	13.80	13.80	-1	2,110	-0.05%
2019/05/27	2	13.60	0	0.00	13.55	2	2,141	0.09%
2019/05/23	23	13.59	3	13.65	13.55	20	2,157	0.93%
2019/05/17	0	0.00	2	14.00	14.00	-2	2,185	-0.09%
2019/05/09	1	16.25	1	16.80	16.25	0	2,108	0.00%
2019/05/07	10	17.28	0	0.00	17.25	10	2,071	0.48%
2019/05/06	0	0.00	1	17.45	17.30	-1	2,067	-0.05%
2019/05/03	3	17.90	0	0.00	17.75	3	2,057	0.15%
2019/05/02	0	0.00	10	18.23	18.20	-10	2,042	-0.49%
2019/04/30	0	0.00	7	17.40	17.75	-7	2,054	-0.34%
2019/04/29	15	18.27	15	18.05	17.40	0	2,041	0.00%
2019/04/26	5	17.15	0	0.00	17.30	5	1,905	0.26%
2019/04/24	15	17.40	0	0.00	17.30	15	1,938	0.77%
2019/04/23	28	17.50	3	17.60	17.50	25	1,929	1.30%
2019/04/22	2	17.95	2	18.00	17.75	0	1,921	0.00%
2019/04/19	2	17.75	20	17.66	17.75	-18	1,905	-0.94%
2019/04/17	1	17.75	3	17.90	17.90	-2	1,856	-0.11%
2019/04/16	52	18.05	4	17.88	18.05	48	1,810	2.65%
2019/04/12	38	16.90	0	0.00	16.80	38	1,671	2.27%
2019/04/10	0	0.00	2	17.35	17.35	-2	1,648	-0.12%
2019/04/09	2	17.68	1	17.70	17.55	1	1,636	0.06%
2019/04/08	3	17.68	5	17.94	17.75	-2	1,639	-0.12%
2019/04/02	4	17.40	7	17.41	17.45	-3	1,590	-0.19%
2019/04/01	21	17.03	0	0.00	16.90	21	1,560	1.35%
2019/03/29	10	17.15	0	0.00	17.10	10	1,525	0.66%
2019/03/28	1	17.10	5	17.21	17.15	-4	1,525	-0.26%
2019/03/27	1	17.25	2	17.20	17.20	-1	1,525	-0.07%
2019/03/26	8	17.26	2	17.38	17.25	6	1,523	0.39%
2019/03/25	5	17.10	2	17.33	17.10	3	1,517	0.20%
2019/03/22	2	18.03	1	17.90	17.75	1	1,499	0.07%
2019/03/21	0	0.00	1	18.10	18.05	-1	1,491	-0.07%
2019/03/20	2	17.95	0	0.00	17.95	2	1,492	0.13%
2019/03/19	23	17.82	3	17.95	18.25	20	1,502	1.33%
2019/03/18	14	17.80	0	0.00	17.80	14	1,494	0.94%
2019/03/15	0	0.00	7	18.18	18.20	-7	1,508	-0.46%
2019/03/14	11	18.19	1	18.15	18.05	10	1,503	0.66%
2019/03/13	33	18.93	13	18.93	18.40	20	1,504	1.33%
2019/03/12	36	18.70	2	18.63	18.75	34	1,421	2.39%
2019/03/11	6	18.68	4	18.78	18.85	2	1,555	0.13%
2019/03/08	6	18.64	5	18.68	19.10	1	1,537	0.07%
2019/03/07	13	18.58	81	18.77	18.25	-68	1,472	-4.62%
2019/03/06	9	17.39	1	17.30	17.25	8	1,147	0.70%
2019/03/05	0	0.00	7	17.01	17.05	-7	1,137	-0.62%
2019/03/04	2	17.05	2	17.00	17.00	0	1,137	0.00%
2019/02/27	5	17.15	5	17.10	17.05	0	1,133	0.00%
2019/02/26	1	17.20	1	17.55	17.40	0	1,125	0.00%
2019/02/25	11	17.03	7	17.09	17.10	4	1,106	0.36%
2019/02/22	17	17.24	1	17.40	17.05	16	1,101	1.45%
2019/02/21	5	17.10	0	0.00	17.15	5	1,094	0.46%
2019/02/20	7	17.34	31	17.24	17.20	-24	1,116	-2.15%
2019/02/18	3	17.20	5	17.25	17.10	-2	1,195	-0.17%
2019/02/15	5	16.61	0	0.00	16.60	5	1,167	0.43%
2019/01/25	20	16.20	5	16.25	16.15	15	1,185	1.26%
2019/01/21	2	16.10	2	16.30	16.25	0	1,151	0.00%
2019/01/16	10	16.65	10	16.55	16.55	0	1,146	0.00%
2019/01/11	11	16.05	0	0.00	15.75	11	1,117	0.98%
2019/01/04	7	15.65	0	0.00	15.80	7	1,174	0.60%
2019/01/03	25	16.35	0	0.00	16.20	25	1,179	2.12%
2018/12/27	10	16.95	0	0.00	16.75	10	1,201	0.83%
2018/12/26	1	16.55	6	16.94	16.40	-5	1,178	-0.42%
2018/12/20	20	16.40	0	0.00	16.20	20	1,158	1.73%
2018/12/18	7	16.54	0	0.00	16.50	7	1,173	0.60%
2018/12/17	0	0.00	2	16.85	16.85	-2	1,184	-0.17%
2018/12/14	5	17.00	0	0.00	16.85	5	1,186	0.42%
2018/12/11	2	16.40	2	16.40	16.30	0	1,147	0.00%
2018/12/10	0	0.00	3	16.40	16.10	-3	1,140	-0.26%
2018/12/07	3	17.65	0	0.00	17.60	3	1,100	0.27%
2018/12/06	7	18.10	7	17.95	17.40	0	1,092	0.00%
2018/12/05	10	18.40	0	0.00	18.35	10	1,065	0.94%
2018/12/04	115	19.39	115	19.19	19.10	0	1,040	0.00%	大買/大賣/
2018/12/03	4	17.79	4	17.83	17.80	0	873	0.00%
2018/11/30	4	17.74	4	17.80	17.35	0	833	0.00%
2018/11/29	2	17.80	0	0.00	17.65	2	751	0.27%
2018/11/28	5	17.54	5	17.86	17.90	0	746	0.00%
2018/11/27	6	16.93	8	16.93	17.45	-2	731	-0.27%
2018/11/26	1	16.70	0	0.00	16.75	1	727	0.14%
2018/11/20	1	17.00	0	0.00	17.45	1	822	0.12%
2018/11/19	4	17.68	0	0.00	17.25	4	815	0.49%
2018/11/16	3	17.93	3	17.97	17.80	0	781	0.00%
2018/11/09	1	16.00	0	0.00	16.05	1	695	0.14%
2018/11/08	0	0.00	1	16.20	16.05	-1	697	-0.14%
2018/11/06	7	16.52	0	0.00	16.10	7	671	1.04%
2018/11/05	4	16.73	0	0.00	16.75	4	667	0.60%
2018/11/02	2	17.15	4	17.65	16.80	-2	657	-0.30%
2018/10/24	3	16.22	3	16.25	16.30	0	633	0.00%
2018/10/23	20	16.25	0	0.00	16.15	20	631	3.17%
2018/10/15	2	15.85	0	0.00	15.85	2	574	0.35%
2018/10/11	10	15.68	60	15.62	15.60	-50	568	-8.80%
2018/10/09	0	0.00	17	17.54	17.30	-17	561	-3.03%
2018/10/08	5	18.25	0	0.00	18.15	5	598	0.84%
2018/10/05	0	0.00	1	18.10	18.25	-1	606	-0.16%
2018/10/03	2	20.00	0	0.00	20.10	2	581	0.34%
2018/09/26	20	20.76	0	0.00	20.65	20	574	3.48%
2018/09/11	5	21.83	0	0.00	22.05	5	594	0.84%
2018/08/31	2	24.33	3	24.28	24.25	-1	629	-0.16%
2018/08/30	4	24.88	3	24.60	24.50	1	644	0.16%
2018/08/29	15	24.85	15	25.61	25.15	0	638	0.00%
2018/08/28	0	0.00	10	24.00	24.00	-10	639	-1.56%
2018/08/21	10	22.81	0	0.00	23.15	10	679	1.47%
2018/08/20	0	0.00	10	22.30	22.25	-10	680	-1.47%
2018/08/02	0	0.00	2	27.25	26.65	-2	765	-0.26%
2018/07/30	2	26.55	0	0.00	26.50	2	758	0.26%
2018/07/27	0	0.00	12	26.97	27.25	-12	759	-1.58%
2018/07/24	10	26.21	0	0.00	26.70	10	760	1.32%
2018/07/23	2	26.15	0	0.00	25.95	2	766	0.26%
2018/07/16	10	28.70	10	28.35	28.30	0	780	0.00%
2018/06/19	0	0.00	3	29.10	29.10	-3	881	-0.34%
2018/06/15	3	29.62	0	0.00	29.55	3	1,105	0.27%
2018/06/12	0	0.00	8	30.14	29.85	-8	1,120	-0.71%
2018/06/08	0	0.00	1	31.20	31.70	-1	1,096	-0.09%
2018/06/05	9	32.42	0	0.00	31.35	9	1,081	0.83%
2018/05/24	2	28.00	2	28.30	27.80	0	965	0.00%
2018/05/21	5	27.12	5	28.20	28.30	0	982	0.00%
2018/05/04	0	0.00	1	28.10	28.10	-1	1,066	-0.09%
2018/05/02	0	0.00	1	28.35	28.35	-1	1,083	-0.09%
2018/04/30	0	0.00	2	28.00	28.60	-2	1,091	-0.18%
2018/04/24	3	29.15	1	28.95	28.50	2	1,148	0.17%
2018/04/23	1	30.15	0	0.00	29.70	1	1,171	0.09%
2018/04/17	0	0.00	2	31.58	31.30	-2	1,316	-0.15%
2018/04/13	0	0.00	1	32.80	32.80	-1	1,344	-0.07%
2018/04/09	2	32.48	4	32.40	32.25	-2	1,504	-0.13%
2018/04/03	2	33.40	1	33.65	33.10	1	1,503	0.07%
2018/04/02	0	0.00	1	34.80	34.15	-1	1,509	-0.07%
2018/03/31	2	35.08	0	0.00	34.65	2	1,522	0.13%
2018/03/27	3	35.17	0	0.00	35.05	3	1,557	0.19%
2018/03/26	1	35.00	2	34.80	34.65	-1	1,577	-0.06%
2018/03/23	9	35.00	11	34.71	34.60	-2	1,576	-0.13%
2018/03/22	0	0.00	10	36.90	35.80	-10	1,565	-0.64%
2018/03/21	14	38.04	13	37.83	37.70	1	1,523	0.07%
2018/03/16	1	32.15	0	0.00	32.15	1	1,354	0.07%
2018/03/15	0	0.00	1	32.65	32.55	-1	1,389	-0.07%
2018/03/13	0	0.00	5	33.20	33.05	-5	1,518	-0.33%
2018/03/09	0	0.00	1	32.35	32.00	-1	1,658	-0.06%
2018/03/05	1	31.60	2	31.50	31.20	-1	2,232	-0.04%
2018/02/26	0	0.00	1	32.30	32.35	-1	3,028	-0.03%
2018/02/07	20	32.88	0	0.00	32.60	20	4,647	0.43%
2018/02/06	1	34.00	20	33.08	32.05	-19	4,660	-0.41%
2018/01/31	10	36.85	0	0.00	36.55	10	4,838	0.21%
2018/01/30	0	0.00	1	36.85	36.90	-1	5,071	-0.02%
2018/01/29	7	37.46	0	0.00	37.25	7	5,126	0.14%
2018/01/23	11	38.47	1	38.00	37.90	10	5,836	0.17%
2018/01/17	1	39.30	0	0.00	38.35	1	6,132	0.02%
2018/01/12	1	38.85	1	38.70	38.10	0	6,054	0.00%
2018/01/04	2	39.33	2	39.65	39.60	0	6,031	0.00%