志超 (8213)-群益金鼎-東湖券商分點個股進出

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
39.75
漲跌
▼0.35
漲幅
-0.87%
成交量
777張
產業
上市電子零組件類股
380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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	11	39.55	0	0.00	39.90	11	695	1.58%
2024/04/22	2	42.40	0	0.00	42.35	2	622	0.32%
2024/04/19	0	0.00	2	43.00	42.75	-2	615	-0.33%
2024/04/15	2	44.00	0	0.00	43.70	2	607	0.33%
2024/04/12	0	0.00	2	44.70	44.50	-2	598	-0.33%
2024/04/11	2	43.85	0	0.00	43.70	2	586	0.34%
2024/04/10	2	44.23	0	0.00	44.30	2	582	0.34%
2024/04/08	1	44.40	0	0.00	44.35	1	568	0.18%
2024/03/22	0	44.00	0	0.00	44.05	0	514	0.00%
2024/03/14	0	41.70	0	0.00	41.55	0	457	0.00%
2024/03/13	0	41.70	0	0.00	41.70	0	461	0.00%
2024/03/11	0	41.50	0	0.00	41.20	0	469	0.00%
2024/03/05	1	41.90	0	0.00	42.45	1	491	0.20%
2024/02/22	0	42.35	0	0.00	42.15	0	497	0.00%
2024/02/21	0	42.10	0	0.00	41.90	0	501	0.00%
2024/02/19	0.2	42.15	0	0.00	42.10	0.2	505	0.04%
2024/02/05	2	40.73	2	40.70	40.65	0	518	0.00%
2024/02/02	2.2	41.11	0	0.00	41.00	2.2	516	0.42%
2024/01/31	1.1	41.06	0	0.00	41.05	1.1	517	0.20%
2024/01/26	0	0.00	1	41.35	41.10	-1	521	-0.19%
2024/01/18	1	40.25	2	40.70	40.45	-1	534	-0.19%
2024/01/17	2	40.40	0	0.00	40.55	2	538	0.37%
2024/01/11	0	0.00	2	41.70	41.55	-2	539	-0.37%
2024/01/09	2	42.70	0	0.00	42.10	2	566	0.35%
2024/01/03	0	0.00	2	43.35	43.10	-2	613	-0.33%
2023/12/27	0	0.00	2	43.25	43.30	-2	638	-0.31%
2023/12/22	2	43.00	0	0.00	43.00	2	680	0.29%
2023/12/19	2	43.20	0	0.00	43.15	2	697	0.29%
2023/12/15	0	45.10	0	0.00	44.75	0	698	0.00%
2023/12/14	0	44.75	0	0.00	44.80	0	689	0.00%
2023/12/13	0	44.70	2	44.35	44.65	-2	684	-0.29%
2023/12/11	2	43.60	0	0.00	43.95	2	683	0.29%
2023/12/08	0	44.05	0	0.00	44.05	0	684	0.00%
2023/10/30	0	0.00	10.1	43.06	43.05	-10.1	909	-1.11%
2023/10/11	1	43.15	1	43.45	42.70	0	1,084	0.00%
2023/09/27	3	44.90	1	45.80	45.75	2	1,049	0.19%
2023/09/22	5	44.40	0	0.00	44.45	5	1,020	0.49%
2023/09/18	1	45.55	1	45.80	46.15	0	1,149	0.00%
2023/09/14	0	0.00	1	45.80	46.00	-1	1,188	-0.08%
2023/09/07	0	0.00	0	46.05	46.15	0	1,235	0.00%
2023/09/06	1	46.65	0	0.00	46.55	1	1,251	0.08%
2023/09/05	0	45.65	0	0.00	46.00	0	1,231	0.00%
2023/09/04	0	44.65	0	0.00	44.75	0	1,215	0.00%
2023/08/29	0.1	43.20	0	0.00	43.20	0.1	1,253	0.01%
2023/08/28	0.5	43.45	0	0.00	43.35	0.5	1,252	0.04%
2023/08/24	0	0.00	5	43.79	43.65	-5	1,251	-0.40%
2023/08/23	2	44.95	0.1	44.80	44.80	2	1,268	0.15%
2023/08/21	0	44.00	0	0.00	43.90	0	1,236	0.00%
2023/08/18	3	44.85	0	0.00	44.35	3	1,230	0.24%
2023/07/24	0	0.00	2	44.05	44.30	-2	1,048	-0.19%
2023/07/20	0	0.00	1	42.65	42.95	-1	1,002	-0.10%
2023/07/18	0.4	42.80	1	43.14	43.00	-0.6	976	-0.06%
2023/07/17	0	42.68	0	0.00	42.75	0	954	0.00%
2023/07/14	0	41.75	0	0.00	42.00	0	935	0.00%
2023/07/13	0	41.35	1	41.40	41.25	-1	900	-0.11%
2023/07/12	0	40.50	0	0.00	40.65	0	882	0.00%
2023/07/11	1	40.35	0	0.00	40.45	1	879	0.11%
2023/07/07	0	40.00	0	0.00	40.00	0	873	0.00%
2023/06/29	0	0.00	1	39.45	39.75	-1	864	-0.12%
2023/06/27	3	38.83	4	39.15	38.60	-1	804	-0.12%
2023/06/26	2	41.70	0	0.00	41.50	2	757	0.26%
2023/06/20	1	42.10	0	0.00	42.35	1	703	0.14%
2023/06/19	3	42.13	2	42.40	42.10	1	669	0.15%
2023/06/16	2	42.55	33	42.50	42.50	-31	650	-4.77%
2023/06/15	0	0.00	0	42.45	42.55	0	628	0.00%
2023/06/14	2	42.35	35	42.60	42.40	-33	610	-5.40%
2023/06/12	0	0.00	1	43.00	43.25	-1	583	-0.17%
2023/06/09	5	42.75	2	42.65	42.50	3	552	0.54%
2023/06/08	0	0.00	1	42.60	42.50	-1	545	-0.18%
2023/06/07	12	41.95	0	0.00	41.95	12	519	2.31%
2023/06/06	2	41.38	0	0.00	41.70	2	511	0.39%
2023/06/05	7	42.10	1	41.70	41.50	6	505	1.19%
2023/06/02	1	41.00	1	41.10	41.00	0	482	0.00%
2023/06/01	1	40.40	0	0.00	40.45	1	475	0.21%
2023/05/31	2	40.85	0	0.00	40.65	2	478	0.42%
2023/05/29	5	41.10	4	41.23	41.25	1	473	0.21%
2023/05/17	2	38.85	0	0.00	39.20	2	442	0.45%
2023/05/15	1	38.40	0	0.00	38.35	1	433	0.23%
2023/05/12	0	0.00	1	39.65	39.90	-1	410	-0.24%
2023/05/03	0	40.10	0	0.00	40.00	0	421	0.00%
2023/05/02	3	40.10	0	0.00	40.10	3	428	0.70%
2023/04/25	2	41.00	0	0.00	40.35	2	411	0.49%
2023/04/20	2	41.53	0	0.00	41.35	2	401	0.50%
2023/04/11	1	41.80	0	0.00	41.90	1	376	0.27%
2023/03/28	1	40.90	0	0.00	41.20	1	341	0.29%
2023/03/16	1	39.30	0	0.00	39.15	1	323	0.31%
2023/03/15	0	0.00	1	39.85	39.65	-1	324	-0.31%
2023/03/14	0	0.00	1	39.10	39.20	-1	322	-0.31%
2023/02/23	0	0.00	1	38.95	39.00	-1	278	-0.36%
2023/02/22	1	38.65	0	0.00	38.85	1	278	0.36%
2023/02/20	0	0.00	1	38.85	38.90	-1	277	-0.36%
2023/02/15	0	0.00	1	38.40	38.30	-1	289	-0.35%
2023/02/14	0	37.85	0	0.00	38.05	0	290	0.00%
2023/02/10	1	37.90	0	0.00	37.80	1	299	0.33%
2023/02/09	2	38.15	0	0.00	38.05	2	300	0.67%
2023/02/08	6	38.25	1	38.15	38.25	5	300	1.66%
2023/02/06	0	38.40	0	0.00	38.40	0	299	0.00%
2023/02/03	0	0.00	1	38.30	38.40	-1	299	-0.33%
2023/02/02	0	0.00	2	38.20	38.35	-2	296	-0.67%
2023/02/01	0	0.00	1	37.70	37.70	-1	290	-0.34%
2023/01/31	0	0.00	1	37.30	36.95	-1	286	-0.35%
2023/01/30	0	0.00	1	37.00	37.00	-1	276	-0.36%
2023/01/16	1	36.60	0	0.00	36.60	1	276	0.36%
2023/01/10	0	0.00	1	37.00	37.05	-1	304	-0.33%
2023/01/09	5	36.95	0	0.00	37.00	5	308	1.62%
2023/01/05	0.1	36.00	1	36.60	36.65	-0.9	327	-0.29%
2022/12/29	1	35.80	0	0.00	36.05	1	362	0.28%
2022/12/28	1	36.40	0	0.00	36.20	1	361	0.28%
2022/12/26	0	36.30	0	0.00	36.40	0	364	0.00%
2022/12/20	2	36.28	0	0.00	36.15	2	390	0.51%
2022/12/19	0	0.00	1	36.70	36.55	-1	401	-0.25%
2022/12/16	3	36.58	0	0.00	36.50	3	406	0.74%
2022/12/14	0	0.00	2	36.90	36.70	-2	405	-0.49%
2022/12/13	0	0.00	1	37.15	36.75	-1	406	-0.25%
2022/12/12	0	0.00	1	36.55	37.00	-1	406	-0.25%
2022/12/09	0	0.00	1	36.10	36.05	-1	407	-0.25%
2022/12/07	4	35.95	0	0.00	35.85	4	413	0.97%
2022/12/05	0	0.00	1	36.95	37.00	-1	419	-0.24%
2022/12/02	0	0.00	1	36.75	36.75	-1	420	-0.24%
2022/12/01	0	0.00	2	36.78	36.65	-2	424	-0.47%
2022/11/30	0	0.00	1	36.55	36.55	-1	440	-0.23%
2022/11/23	0	0.00	1	35.75	36.05	-1	454	-0.22%
2022/11/21	1	35.85	0	0.00	35.65	1	467	0.21%
2022/11/18	0	0.00	1	36.25	36.05	-1	470	-0.21%
2022/11/16	5	35.75	0	0.00	35.55	5	476	1.05%
2022/11/15	0	0.00	1	35.60	35.80	-1	476	-0.21%
2022/11/14	0	0.00	10	35.20	35.10	-10	475	-2.11%
2022/11/11	1	35.05	1	35.55	35.00	0	477	0.00%
2022/11/10	0	0.00	1	34.70	35.15	-1	476	-0.21%
2022/11/09	0	0.00	1	34.75	34.75	-1	480	-0.21%
2022/11/08	0	0.00	1	34.80	34.50	-1	485	-0.21%
2022/11/04	10	33.50	0	0.00	33.55	10	523	1.91%
2022/11/02	0	0.00	1	33.85	33.90	-1	536	-0.19%
2022/10/25	0	0.00	2	32.80	32.50	-2	581	-0.34%
2022/10/24	2	32.75	0	0.00	32.85	2	603	0.33%
2022/10/17	0	0.00	4	32.10	32.90	-4	618	-0.65%
2022/10/06	1	34.30	0	0.00	34.25	1	630	0.16%
2022/10/05	2	34.90	0	0.00	34.70	2	637	0.31%
2022/10/04	2	34.50	0	0.00	34.55	2	654	0.31%
2022/09/29	0.1	34.15	0	0.00	33.80	0.1	734	0.01%
2022/09/22	1	35.30	0	0.00	35.40	1	827	0.12%
2022/09/19	1	36.35	0	0.00	36.45	1	915	0.11%
2022/09/15	2	37.53	0	0.00	37.60	2	1,017	0.20%
2022/09/14	1	36.75	0	0.00	36.95	1	1,096	0.09%
2022/09/13	1	36.95	0	0.00	37.05	1	1,144	0.09%
2022/09/12	1	36.65	0	0.00	36.90	1	1,200	0.08%
2022/09/07	2	35.95	0	0.00	36.30	2	1,276	0.16%
2022/09/06	2	36.85	2	36.40	36.45	0	1,290	0.00%
2022/09/05	1	37.25	1	38.00	37.45	0	1,295	0.00%
2022/08/31	0	0.00	0	38.05	38.40	0	1,375	0.00%
2022/08/30	1	37.90	0	0.00	37.85	1	1,389	0.07%
2022/08/29	1	37.85	0	0.00	37.80	1	1,403	0.07%
2022/08/26	0	38.55	1	38.40	38.80	-1	1,408	-0.07%
2022/08/24	1	38.35	1	38.75	38.35	0	1,437	0.00%
2022/08/23	0	0.00	2	38.70	38.65	-2	1,452	-0.14%
2022/08/19	0	0.00	4	38.38	38.65	-4	1,503	-0.27%
2022/08/17	0	0.00	4	38.41	38.20	-4	1,556	-0.26%
2022/08/16	0	0.00	4	38.30	38.30	-4	1,593	-0.25%
2022/08/12	0	0.00	1	37.75	37.75	-1	1,648	-0.06%
2022/08/11	2	36.85	0	0.00	36.95	2	1,687	0.12%
2022/08/09	0	0.00	6	36.93	37.15	-6	1,759	-0.34%
2022/08/08	1	36.45	0	0.00	36.90	1	1,783	0.06%
2022/08/05	2	36.75	0	0.00	36.80	2	1,820	0.11%
2022/08/03	2	36.25	0	0.00	36.30	2	1,892	0.11%
2022/08/02	1	36.75	0	0.00	36.85	1	1,899	0.05%
2022/08/01	2	37.38	0	0.00	37.40	2	1,914	0.10%
2022/07/29	1	37.15	0	0.00	37.00	1	1,913	0.05%
2022/07/28	1	36.75	0	0.00	36.75	1	1,899	0.05%
2022/07/26	1	37.05	4	37.05	36.85	-3	1,903	-0.16%
2022/07/25	4	36.93	3	37.20	37.20	1	1,908	0.05%
2022/07/22	5	36.69	0	0.00	36.50	5	1,905	0.26%
2022/07/21	0	0.00	3	36.75	37.15	-3	1,912	-0.16%
2022/07/20	2	36.55	1	36.75	36.50	1	1,954	0.05%
2022/07/19	0	0.00	3	35.70	36.25	-3	1,956	-0.15%
2022/07/15	4	35.25	0	0.00	35.40	4	1,946	0.21%
2022/07/14	0	0.00	3	35.20	35.20	-3	1,947	-0.15%
2022/07/13	1	34.65	0	0.00	34.80	1	1,943	0.05%
2022/07/12	0	0.00	9	33.97	34.00	-9	1,941	-0.46%
2022/07/11	7	34.75	5	35.10	34.55	2	1,931	0.10%
2022/07/08	3	36.90	3	37.12	36.75	0	1,891	0.00%
2022/07/07	0	0.00	1	36.45	36.65	-1	1,889	-0.05%
2022/07/06	1	36.55	7	36.31	36.05	-6	1,885	-0.32%
2022/07/05	0	0.00	5	36.25	36.70	-5	1,897	-0.26%
2022/07/04	0	0.00	4	37.41	36.70	-4	1,886	-0.21%
2022/07/01	0	0.00	3	37.43	36.90	-3	1,896	-0.16%
2022/06/29	6	39.11	0	0.00	39.25	6	1,836	0.33%
2022/06/28	5	39.85	6	39.63	39.55	-1	1,812	-0.06%
2022/06/27	15	40.81	0	0.00	40.65	15	1,794	0.84%
2022/06/24	1	41.15	3	41.25	40.65	-2	1,772	-0.11%
2022/06/22	0.1	46.55	2	47.85	46.35	-2	1,697	-0.11%
2022/06/20	5	47.88	0	0.00	47.50	5	1,600	0.31%
2022/06/17	3	48.85	2	48.83	48.65	1	1,563	0.06%
2022/06/13	10	50.60	5	50.50	50.70	5	1,533	0.33%
2022/06/09	7	51.86	0	0.00	52.00	7	1,518	0.46%
2022/06/08	1	53.10	21	53.03	52.90	-20	1,476	-1.35%
2022/06/06	1	53.30	0	0.00	53.30	1	1,474	0.07%
2022/06/02	0	0.00	3	53.70	53.60	-3	1,486	-0.20%
2022/06/01	10	53.60	0	0.00	53.50	10	1,519	0.66%
2022/05/30	1	52.80	0	0.00	53.80	1	1,515	0.07%
2022/05/27	1	53.40	0	0.00	53.30	1	1,491	0.07%
2022/05/26	6	54.00	3	53.80	53.60	3	1,518	0.20%
2022/05/25	0	0.00	11	53.12	53.40	-11	1,541	-0.71%
2022/05/24	11	53.15	0	0.00	52.50	11	1,581	0.70%
2022/05/20	1	53.80	5	53.60	53.60	-4	1,634	-0.24%
2022/05/19	0	0.00	10	52.20	53.50	-10	1,656	-0.60%
2022/05/18	1	52.70	3	52.67	52.60	-2	1,680	-0.12%
2022/05/17	2	51.40	5	52.36	52.50	-3	1,645	-0.18%
2022/05/16	0	0.00	6	51.40	51.40	-6	1,591	-0.38%
2022/05/13	6	50.90	0	0.00	51.30	6	1,568	0.38%
2022/05/10	0	0.00	1	50.10	50.10	-1	1,456	-0.07%
2022/05/09	0	0.00	1	49.70	49.40	-1	1,447	-0.07%
2022/05/06	1	49.00	0	0.00	49.00	1	1,425	0.07%
2022/05/05	0	0.00	2	49.50	49.40	-2	1,427	-0.14%
2022/04/26	0	49.10	0	0.00	49.10	0	1,426	0.00%
2022/04/25	1	47.40	0	0.00	47.50	1	1,391	0.07%
2022/04/22	0	0.00	3	48.50	48.60	-3	1,380	-0.22%
2022/04/21	0	48.85	1	48.60	48.60	-1	1,383	-0.07%
2022/04/19	4	47.99	0	0.00	47.90	4	1,380	0.29%
2022/04/18	0	0.00	3	47.70	47.75	-3	1,388	-0.22%
2022/04/12	0	0.00	3	47.90	47.70	-3	1,402	-0.21%
2022/04/08	6	49.03	0	0.00	49.15	6	1,389	0.43%
2022/04/07	2	49.73	0	0.00	49.05	2	1,396	0.14%
2022/04/06	1	50.30	0	0.00	50.30	1	1,387	0.07%
2022/03/31	0	0.00	1	50.90	50.80	-1	1,404	-0.07%
2022/03/28	2	50.15	0	0.00	50.50	2	1,395	0.14%
2022/03/25	3	50.83	0	0.00	50.40	3	1,386	0.22%
2022/03/24	1	51.20	0	0.00	50.90	1	1,371	0.07%
2022/03/23	1	50.80	0	0.00	50.90	1	1,375	0.07%
2022/03/22	2	50.80	0	0.00	50.70	2	1,360	0.15%
2022/03/21	6	50.65	0	0.00	50.80	6	1,343	0.45%
2022/03/18	1	49.40	0	0.00	50.00	1	1,298	0.08%
2022/03/16	1	48.15	0	0.00	48.30	1	1,275	0.08%
2022/03/15	4	48.45	0	0.00	48.35	4	1,259	0.32%
2022/03/10	3	49.33	5	49.25	49.25	-2	1,234	-0.16%
2022/03/08	2	48.50	0	0.00	48.10	2	1,221	0.16%
2022/03/07	7	48.31	0	0.00	48.20	7	1,200	0.58%
2022/03/01	0	0.00	1	51.40	50.80	-1	1,136	-0.09%
2022/02/25	1	51.50	9	51.13	51.20	-8	1,102	-0.73%
2022/02/24	8	50.61	10	50.22	50.00	-2	1,058	-0.19%
2022/02/23	1	51.10	0	0.00	51.10	1	994	0.10%
2022/02/22	1	49.90	2	49.65	50.40	-1	934	-0.11%
2022/02/21	4	49.60	17	50.11	50.40	-13	915	-1.42%
2022/02/18	28	49.18	1	49.65	49.65	27	859	3.14%
2022/02/17	5	48.40	0	0.00	48.10	5	799	0.63%
2022/02/15	2	47.88	0	0.00	47.70	2	851	0.23%
2022/02/14	1	47.80	0	0.00	47.65	1	865	0.12%
2022/02/11	1	48.15	0	0.00	48.25	1	877	0.11%
2022/02/09	3	48.00	0	0.00	48.10	3	896	0.33%
2022/02/08	3	47.63	0	0.00	47.80	3	894	0.34%
2022/01/26	3	46.45	1	46.60	46.60	2	913	0.22%
2022/01/19	0	0.00	1	48.20	48.25	-1	910	-0.11%
2022/01/18	7	48.40	1	48.60	48.40	6	922	0.65%
2022/01/17	1	48.25	0	0.00	48.25	1	908	0.11%
2022/01/05	1	48.30	0	0.00	48.55	1	893	0.11%
2022/01/03	5	48.65	4	48.69	48.30	1	882	0.11%
2021/12/30	0	48.45	0	0.00	48.55	0	869	0.00%
2021/12/17	0	0.00	2	47.90	48.00	-2	914	-0.22%
2021/12/01	0	0.00	20	46.50	47.05	-20	967	-2.07%
2021/11/26	2	46.93	1	47.00	46.95	1	963	0.10%
2021/11/24	0	0.00	1	48.00	48.00	-1	958	-0.10%
2021/11/17	0	0.00	5	48.20	48.15	-5	939	-0.53%
2021/11/12	0	0.00	7	47.60	47.65	-7	949	-0.74%
2021/11/05	2	47.63	0	0.00	47.85	2	1,110	0.18%
2021/11/04	1	47.70	0	0.00	47.65	1	1,126	0.09%
2021/11/03	1	47.55	0	0.00	47.75	1	1,147	0.09%
2021/11/01	1	46.95	0	0.00	47.25	1	1,310	0.08%
2021/10/28	2	46.90	0	0.00	46.80	2	1,309	0.15%
2021/10/27	1	46.45	0	0.00	46.60	1	1,304	0.08%
2021/10/21	1	46.00	0	0.00	45.30	1	1,385	0.07%
2021/10/18	1	45.30	0	0.00	45.30	1	1,441	0.07%
2021/10/15	1	45.15	0	0.00	45.25	1	1,467	0.07%
2021/10/07	1	45.90	3	45.60	46.00	-2	1,572	-0.13%
2021/10/05	3	45.50	0	0.00	45.55	3	1,648	0.18%
2021/10/04	1	45.30	1	45.50	45.45	0	1,650	0.00%
2021/09/30	1	46.35	0	0.00	46.75	1	1,695	0.06%
2021/09/29	3	46.65	0	0.00	46.65	3	1,708	0.18%
2021/09/27	5	47.74	0	0.00	47.80	5	1,733	0.29%
2021/09/14	0	0.00	3	45.90	45.90	-3	2,130	-0.14%
2021/09/13	0	0.00	3	45.85	45.90	-3	2,153	-0.14%
2021/09/10	3	45.00	1	45.00	45.00	2	2,174	0.09%
2021/09/09	4	44.69	0	0.00	44.65	4	2,201	0.18%
2021/09/07	10	45.35	0	0.00	45.50	10	2,214	0.45%
2021/09/06	0	0.00	2	45.70	45.70	-2	2,249	-0.09%
2021/09/02	2	46.65	4	46.46	46.15	-2	2,302	-0.09%
2021/09/01	3	46.20	0	0.00	46.40	3	2,317	0.13%
2021/08/30	0	0.00	1	46.70	46.40	-1	2,361	-0.04%
2021/08/27	2	46.50	1	46.35	46.35	1	2,392	0.04%
2021/08/25	0	0.00	1	46.40	46.40	-1	2,406	-0.04%
2021/08/18	2	45.35	0	0.00	46.10	2	2,415	0.08%
2021/08/17	0	0.00	2	45.20	45.20	-2	2,412	-0.08%
2021/08/12	0	0.00	2	49.20	49.00	-2	2,336	-0.09%
2021/08/11	0	0.00	2	48.85	48.95	-2	2,319	-0.09%
2021/08/10	2	47.88	0	0.00	47.90	2	2,252	0.09%
2021/08/06	24	49.21	0	0.00	48.80	24	2,315	1.04%
2021/08/05	1	48.15	1	47.90	48.15	0	2,276	0.00%
2021/07/30	2	46.50	10	46.45	46.40	-8	2,376	-0.34%
2021/07/28	2	47.65	0	0.00	47.00	2	2,407	0.08%
2021/07/27	6	47.87	0	0.00	47.80	6	2,496	0.24%
2021/07/23	0	0.00	1	47.35	47.35	-1	2,665	-0.04%
2021/07/21	9	47.78	23	47.28	47.50	-14	2,842	-0.49%
2021/07/20	5	48.01	1	47.85	47.90	4	2,849	0.14%
2021/07/19	1	48.30	12	48.69	48.70	-11	2,852	-0.39%
2021/07/16	0	0.00	5	48.31	48.30	-5	2,879	-0.17%
2021/07/14	0	0.00	73	48.24	48.25	-73	2,981	-2.45%
2021/07/13	2	48.40	21	48.12	48.05	-19	2,991	-0.64%
2021/07/08	0	0.00	8	47.55	47.55	-8	2,987	-0.27%
2021/07/06	1	47.00	68	47.20	47.20	-67	2,980	-2.25%
2021/07/05	30	46.85	0	0.00	46.95	30	2,990	1.00%
2021/07/02	6	46.20	0	0.00	46.50	6	2,993	0.20%
2021/07/01	32	46.82	0	0.00	46.20	32	2,996	1.07%
2021/06/30	10	47.00	0	0.00	47.00	10	2,974	0.34%
2021/06/29	22	47.15	20	47.00	47.00	2	2,973	0.07%
2021/06/28	70	51.30	40	51.00	50.90	30	2,899	1.03%
2021/06/25	14	51.67	1	51.70	51.50	13	2,778	0.47%
2021/06/24	20	51.57	0	0.00	51.60	20	2,735	0.73%
2021/06/23	29	51.59	0	0.00	51.70	29	2,727	1.06%
2021/06/17	0	0.00	2	51.75	52.00	-2	2,798	-0.07%
2021/06/11	0	0.00	28	51.36	51.20	-28	2,926	-0.96%
2021/06/09	0	0.00	21	50.00	49.75	-21	2,950	-0.71%
2021/06/08	30	50.10	0	0.00	50.30	30	3,027	0.99%
2021/06/07	0	0.00	5	49.49	49.70	-5	3,025	-0.17%
2021/06/04	6	49.13	1	49.20	49.30	5	3,025	0.17%
2021/05/31	0	0.00	10	48.13	48.15	-10	3,070	-0.33%
2021/05/28	0	0.00	10	47.80	47.85	-10	3,087	-0.32%
2021/05/27	0	0.00	3	47.30	47.45	-3	3,142	-0.10%
2021/05/24	0	0.00	3	46.25	46.40	-3	3,215	-0.09%
2021/05/21	3	46.60	0	0.00	46.45	3	3,250	0.09%
2021/05/17	1	43.80	0	0.00	44.20	1	3,373	0.03%
2021/05/14	0	0.00	1	47.70	46.85	-1	3,312	-0.03%
2021/05/13	4	46.70	1	46.00	47.00	3	3,272	0.09%
2021/05/12	3	47.83	4	46.05	46.50	-1	3,234	-0.03%
2021/05/11	3	48.32	0	0.00	48.05	3	3,127	0.10%
2021/05/10	2	50.00	10	49.98	50.60	-8	3,080	-0.26%
2021/05/07	0	0.00	10	50.00	50.10	-10	3,085	-0.32%
2021/05/06	0	0.00	5	49.25	49.55	-5	3,101	-0.16%
2021/05/05	0	0.00	7	50.29	49.50	-7	3,100	-0.23%
2021/05/04	2	49.75	0	0.00	49.90	2	3,114	0.06%
2021/05/03	3	51.10	0	0.00	50.80	3	3,031	0.10%
2021/04/29	8	53.40	4	53.55	52.40	4	2,977	0.13%
2021/04/28	3	53.90	21	54.38	54.60	-18	2,894	-0.62%
2021/04/27	0	0.00	4	53.20	53.20	-4	2,887	-0.14%
2021/04/26	4	52.80	4	52.90	52.80	0	3,237	0.00%
2021/04/22	5	53.00	0	53.20	51.80	5	3,246	0.15%
2021/04/21	0	0.00	6	53.20	52.90	-6	3,210	-0.19%
2021/04/20	1	52.30	14	52.63	52.70	-13	3,124	-0.42%
2021/04/19	14	52.66	1	52.70	52.70	13	3,133	0.41%
2021/04/16	0	0.00	4	51.55	51.70	-4	3,130	-0.13%
2021/04/14	1	50.40	0	0.00	50.70	1	3,149	0.03%
2021/04/13	0	52.57	0	0.00	51.70	0	3,166	0.00%
2021/04/12	0	0.00	2	52.80	53.00	-2	3,180	-0.06%
2021/04/09	0	52.40	0	0.00	52.70	0	3,177	0.00%
2021/04/08	0	53.10	1	53.40	53.20	-1	3,166	-0.03%
2021/04/06	3	51.90	0	0.00	52.40	3	3,135	0.10%
2021/04/01	1	51.60	0	0.00	51.70	1	3,127	0.03%
2021/03/31	2	52.00	25	52.11	51.90	-23	3,113	-0.74%
2021/03/30	1	52.20	0	0.00	52.20	1	3,106	0.03%
2021/03/29	1	52.30	0	0.00	52.30	1	3,094	0.03%
2021/03/26	1	52.60	0	0.00	52.60	1	3,075	0.03%
2021/03/25	23	52.04	0	0.00	52.50	23	3,061	0.75%
2021/03/22	0	0.00	8.1	53.41	53.30	-8.1	3,003	-0.27%
2021/03/17	7	51.59	6	52.00	51.60	1	2,912	0.03%
2021/03/16	4	51.15	0	0.00	50.90	4	2,865	0.14%
2021/03/15	4	51.30	0	0.00	51.50	4	2,880	0.14%
2021/03/12	0.1	50.60	5	51.00	51.10	-5	2,856	-0.17%
2021/03/10	0	0.00	1	49.80	49.70	-1	2,791	-0.04%
2021/03/09	0	0.00	15	49.43	49.90	-15	2,794	-0.54%
2021/03/08	12	49.14	24	49.02	48.95	-12	2,780	-0.43%
2021/03/05	1	48.50	30	48.54	48.50	-29	2,764	-1.05%
2021/03/04	0.1	49.20	0	0.00	48.95	0.1	2,795	0.00%
2021/03/03	5	48.38	5	48.89	49.15	0	2,798	0.00%
2021/03/02	52	49.14	0	0.00	48.90	52	2,827	1.84%
2021/02/22	0	0.00	12	48.35	48.50	-12	2,782	-0.43%
2021/02/19	1	46.10	6	47.05	47.25	-5	2,723	-0.18%
2021/02/18	0	0.00	6	46.25	46.30	-6	2,702	-0.22%
2021/02/17	0	0.00	3	45.75	45.55	-3	2,723	-0.11%
2021/02/05	3	44.80	0	0.00	44.85	3	2,723	0.11%
2021/02/03	1	44.85	0	0.00	44.90	1	2,867	0.03%
2021/02/02	0	0.00	1	45.05	44.95	-1	2,896	-0.03%
2021/02/01	2	44.60	0	0.00	44.60	2	2,920	0.07%
2021/01/29	0	0.00	1	45.10	44.90	-1	2,949	-0.03%
2021/01/28	8	45.63	0	0.00	45.60	8	2,931	0.27%
2021/01/25	0	0.00	3	45.95	45.95	-3	2,855	-0.11%
2021/01/22	10	45.15	0	0.00	45.25	10	2,841	0.35%
2021/01/21	3	45.10	7	45.94	45.15	-4	2,830	-0.14%
2021/01/20	6	46.77	3	45.93	45.50	3	2,786	0.11%
2021/01/19	7	48.44	0	0.00	48.05	7	2,642	0.26%
2021/01/14	2	45.35	8	45.63	45.65	-6	2,212	-0.27%
2021/01/13	3	45.00	0	0.00	44.95	3	2,191	0.14%
2021/01/11	2	45.43	0	0.00	45.40	2	2,185	0.09%
2021/01/08	8	45.03	0	0.00	45.00	8	2,166	0.37%
2021/01/07	0	0.00	1	45.25	45.30	-1	2,153	-0.05%
2021/01/06	11	45.18	3	45.95	45.25	8	2,193	0.36%
2021/01/05	0	0.00	10	45.07	45.45	-10	2,131	-0.47%
2020/12/31	5	44.40	0	0.00	44.40	5	2,119	0.24%
2020/12/30	6	44.15	0	0.00	44.00	6	2,120	0.28%
2020/12/29	4	44.65	0	0.00	44.05	4	2,123	0.19%
2020/12/28	20	44.35	0	0.00	44.45	20	2,115	0.95%
2020/12/24	0	0.00	3	44.30	44.30	-3	2,100	-0.14%
2020/12/22	1	43.50	6	44.35	43.50	-5	2,127	-0.24%
2020/12/21	3	43.65	0	0.00	43.95	3	2,141	0.14%
2020/12/18	3	44.10	0	0.00	44.00	3	2,147	0.14%
2020/12/16	0	0.00	3	44.70	44.55	-3	2,155	-0.14%
2020/12/15	4	44.51	0	0.00	44.10	4	2,156	0.19%
2020/12/14	26	45.27	2	45.25	45.20	24	2,122	1.13%
2020/12/11	3	45.10	10	45.40	45.30	-7	2,120	-0.33%
2020/12/10	1	45.70	1	45.60	45.65	0	2,102	0.00%
2020/12/09	0	0.00	8	45.67	46.55	-8	2,064	-0.39%
2020/12/04	0	0.00	3	45.10	45.20	-3	2,065	-0.15%
2020/12/03	3	45.25	0	0.00	45.10	3	2,090	0.14%
2020/12/02	0	0.00	4	45.33	45.50	-4	2,173	-0.18%
2020/12/01	3	45.63	3	45.55	45.65	0	2,231	0.00%
2020/11/30	3	45.55	2	45.63	45.60	1	2,303	0.04%
2020/11/27	3	45.35	0	0.00	45.20	3	2,317	0.13%
2020/11/26	8	45.15	6	45.05	45.20	2	2,398	0.08%
2020/11/23	6	44.95	0	0.00	44.80	6	2,394	0.25%
2020/11/20	0	0.00	3	44.60	44.60	-3	2,388	-0.13%
2020/11/19	0	0.00	3	44.35	44.40	-3	2,420	-0.12%
2020/11/17	3	44.10	0	0.00	43.80	3	2,551	0.12%
2020/11/13	5	43.14	5	43.66	43.85	0	2,903	0.00%
2020/11/12	4	43.70	0	0.00	43.35	4	3,005	0.13%
2020/11/11	0	0.00	4	43.90	43.80	-4	3,195	-0.13%
2020/11/10	3	42.48	8	42.58	42.75	-5	3,738	-0.13%
2020/11/09	8	42.11	0	0.00	42.55	8	4,220	0.19%
2020/11/03	0	0.00	9	41.38	41.50	-9	4,540	-0.20%
2020/11/02	3	40.15	0	0.00	40.50	3	4,541	0.07%
2020/10/30	2	41.00	5	40.95	40.70	-3	4,558	-0.07%
2020/10/28	2	40.60	0	0.00	40.75	2	4,617	0.04%
2020/10/27	14	41.23	0	0.00	41.10	14	4,616	0.30%
2020/10/23	0	0.00	2	42.10	41.95	-2	4,618	-0.04%
2020/10/21	0	0.00	2	41.65	41.60	-2	4,639	-0.04%
2020/10/20	3	41.40	0	0.00	41.40	3	4,649	0.06%
2020/10/19	2	41.35	5	41.80	41.35	-3	4,645	-0.06%
2020/10/16	2	40.95	0	0.00	40.70	2	4,631	0.04%
2020/10/15	0	0.00	17	41.16	41.05	-17	4,639	-0.37%
2020/10/14	0	0.00	25	41.49	41.45	-25	4,643	-0.54%
2020/10/13	0	0.00	3	40.85	40.85	-3	4,625	-0.06%
2020/10/12	13	40.53	13	40.97	40.50	0	4,645	0.00%
2020/10/08	3	40.15	3	40.62	40.20	0	4,640	0.00%
2020/10/07	11	39.84	0	0.00	40.35	11	4,673	0.24%
2020/10/06	28	40.01	0	0.00	39.95	28	4,709	0.59%
2020/09/29	1	39.35	0	0.00	39.30	1	4,753	0.02%
2020/09/28	0	0.00	13	39.18	39.45	-13	4,776	-0.27%
2020/09/25	12	38.42	20	38.58	38.35	-8	4,815	-0.17%
2020/09/24	5	39.30	15	39.38	39.15	-10	4,798	-0.21%
2020/09/22	7	40.71	0	0.00	40.60	7	4,765	0.15%
2020/09/21	9	41.67	0	0.00	41.35	9	4,759	0.19%
2020/09/18	0	0.00	4	42.15	41.90	-4	4,762	-0.08%
2020/09/17	0	0.00	10	41.80	41.85	-10	4,756	-0.21%
2020/09/15	7	41.69	2	41.60	41.55	5	4,759	0.11%
2020/09/14	0	0.00	11	41.57	41.45	-11	4,766	-0.23%
2020/09/11	19	41.44	1	41.40	41.15	18	4,767	0.38%
2020/09/10	3	42.25	5	42.66	42.15	-2	4,761	-0.04%
2020/09/09	0	0.00	11	41.85	42.45	-11	4,771	-0.23%
2020/09/08	9	41.90	0	0.00	41.85	9	4,773	0.19%
2020/09/07	14	42.84	10	42.20	42.25	4	4,755	0.08%
2020/09/04	0	0.00	2	43.73	43.90	-2	4,777	-0.04%
2020/09/02	0	0.00	10	42.95	43.35	-10	4,812	-0.21%
2020/09/01	4	43.40	1	43.20	43.40	3	4,827	0.06%
2020/08/31	10	42.45	0	0.00	42.45	10	4,775	0.21%
2020/08/28	0	0.00	5	42.20	42.40	-5	4,791	-0.10%
2020/08/27	5	42.20	13	42.17	42.00	-8	4,832	-0.17%
2020/08/26	0	0.00	5	42.35	42.35	-5	4,845	-0.10%
2020/08/25	0	0.00	5	42.60	42.55	-5	4,872	-0.10%
2020/08/24	5	41.60	7	41.81	41.90	-2	4,886	-0.04%
2020/08/21	2	42.18	6	42.78	42.50	-4	4,932	-0.08%
2020/08/20	10	41.75	13	42.48	41.30	-3	4,830	-0.06%
2020/08/19	11	43.26	44	44.49	42.65	-33	4,659	-0.71%
2020/08/18	4	45.55	32	45.35	45.10	-28	4,427	-0.63%
2020/08/17	49	46.14	50	45.70	46.10	-1	4,309	-0.02%
2020/08/14	116	46.22	102	45.09	46.20	14	4,110	0.34%	大買/大賣/
2020/08/13	36	43.51	3	43.33	43.10	33	3,467	0.95%
2020/08/12	3	39.17	22	41.30	41.50	-19	2,979	-0.64%
2020/08/11	0	0.00	6	37.90	37.75	-6	2,708	-0.22%
2020/08/07	0	0.00	2	37.05	37.10	-2	2,727	-0.07%
2020/08/05	5	37.25	0	0.00	37.30	5	2,927	0.17%
2020/08/04	0	0.00	3	37.80	37.35	-3	2,991	-0.10%
2020/08/03	0	0.00	3	37.15	37.40	-3	3,010	-0.10%
2020/07/31	3	36.55	0	0.00	36.80	3	2,978	0.10%
2020/07/28	0	0.00	3	35.55	35.20	-3	3,103	-0.10%
2020/07/27	3	35.55	5	35.20	35.20	-2	3,119	-0.06%
2020/07/21	10	36.93	0	0.00	36.70	10	3,335	0.30%
2020/07/16	1	36.95	0	0.00	37.05	1	3,318	0.03%
2020/07/15	4	36.65	0	0.00	36.65	4	3,325	0.12%
2020/07/07	6	36.06	0	0.00	35.80	6	3,275	0.18%
2020/07/03	0	0.00	1	35.25	35.20	-1	3,257	-0.03%
2020/06/22	0	0.00	10	34.55	34.30	-10	3,331	-0.30%
2020/06/19	10	34.25	0	0.00	34.25	10	3,407	0.29%
2020/06/17	1	35.15	0	0.00	35.15	1	3,428	0.03%
2020/06/15	0	0.00	5	34.65	34.15	-5	3,412	-0.15%
2020/06/12	5	33.25	0	0.00	34.30	5	3,398	0.15%
2020/06/11	2	35.05	0	0.00	34.60	2	3,381	0.06%
2020/06/10	29	38.38	2	38.25	38.20	27	3,255	0.83%
2020/06/09	0	0.00	3	38.60	38.45	-3	3,192	-0.09%
2020/06/03	8	38.10	0	0.00	37.80	8	3,002	0.27%
2020/06/01	3	37.60	0	0.00	37.70	3	2,883	0.10%
2020/05/29	0	0.00	2	37.25	37.25	-2	2,865	-0.07%
2020/05/28	2	36.70	7	36.51	36.80	-5	2,801	-0.18%
2020/05/27	30	35.34	0	0.00	35.75	30	2,699	1.11%
2020/05/26	14	35.33	0	0.00	35.40	14	2,698	0.52%
2020/05/25	11	35.20	0	0.00	35.35	11	2,669	0.41%
2020/05/22	26	35.29	0	0.00	35.20	26	2,676	0.97%
2020/05/21	0	0.00	10	35.45	35.40	-10	2,664	-0.38%
2020/05/20	5	34.80	5	34.95	35.00	0	2,642	0.00%
2020/05/19	10	34.98	0	0.00	35.00	10	2,625	0.38%
2020/05/18	11	35.31	5	35.40	35.15	6	2,600	0.23%
2020/05/15	15	35.03	0	0.00	34.95	15	2,556	0.59%
2020/05/13	10	35.35	1	35.00	35.50	9	2,462	0.37%
2020/05/11	16	35.35	15	35.57	36.25	1	2,254	0.04%
2020/05/06	0	0.00	15	34.95	34.80	-15	2,112	-0.71%
2020/05/05	0	0.00	1	34.75	34.70	-1	2,090	-0.05%
2020/05/04	15	33.70	1	33.50	34.10	14	2,109	0.66%
2020/04/29	4	33.63	0	0.00	33.50	4	2,043	0.20%
2020/04/28	0	0.00	10	32.95	32.95	-10	1,985	-0.50%
2020/04/27	10	32.65	0	0.00	32.90	10	1,981	0.50%
2020/04/24	3	31.85	11	31.89	32.60	-8	1,930	-0.41%
2020/04/23	0	0.00	5	30.35	30.35	-5	1,810	-0.28%
2020/04/22	8	29.68	0	0.00	29.95	8	1,789	0.45%
2020/04/21	0	0.00	5	30.15	29.75	-5	1,775	-0.28%
2020/04/17	5	31.20	0	0.00	31.35	5	1,706	0.29%
2020/04/16	0	0.00	10	31.07	31.05	-10	1,650	-0.61%
2020/04/15	10	30.53	5	30.95	31.25	5	1,628	0.31%
2020/04/14	15	30.10	10	30.45	30.40	5	1,604	0.31%
2020/04/10	0	0.00	2	29.65	29.75	-2	1,582	-0.13%
2020/04/08	0	0.00	5	29.60	29.55	-5	1,566	-0.32%
2020/04/07	5	29.10	0	0.00	29.20	5	1,525	0.33%
2020/04/06	5	29.00	0	0.00	28.95	5	1,500	0.33%
2020/03/31	2	29.05	10	29.40	28.85	-8	1,476	-0.54%
2020/03/30	4	28.05	0	0.00	28.55	4	1,444	0.28%
2020/03/27	1	29.15	0	0.00	28.80	1	1,443	0.07%
2020/03/26	5	28.40	2	28.80	28.90	3	1,395	0.21%
2020/03/25	10	27.98	10	28.70	29.20	0	1,379	0.00%
2020/03/18	2	27.05	0	0.00	26.75	2	1,202	0.17%
2020/03/17	0	0.00	2	27.00	27.05	-2	1,191	-0.17%
2020/03/16	2	28.35	0	0.00	27.95	2	1,191	0.17%
2020/03/11	5	32.25	5	31.90	32.25	0	1,096	0.00%
2020/03/10	1	31.50	0	0.00	32.20	1	1,093	0.09%
2020/03/06	0	0.00	5	33.25	33.25	-5	1,084	-0.46%
2020/03/04	0	0.00	1	33.30	33.55	-1	1,108	-0.09%
2020/02/27	0	0.00	1	33.20	32.35	-1	1,062	-0.09%
2020/02/25	1	32.00	0	0.00	32.30	1	1,046	0.10%
2020/02/21	1	33.20	0	0.00	33.25	1	1,047	0.10%
2020/02/20	1	33.45	0	0.00	33.35	1	1,135	0.09%
2020/02/13	2	33.90	0	0.00	33.90	2	1,251	0.16%
2020/02/10	0	0.00	10	32.80	32.75	-10	1,368	-0.73%
2020/02/07	0	0.00	40	33.23	33.05	-40	1,379	-2.90%
2020/02/06	30	33.60	0	0.00	33.55	30	1,385	2.17%
2020/02/05	10	34.20	30	33.78	33.60	-20	1,446	-1.38%
2020/02/04	15	32.25	0	0.00	32.75	15	1,436	1.04%
2020/01/15	2	35.75	0	0.00	35.75	2	1,380	0.14%
2020/01/14	2	35.70	0	0.00	35.65	2	1,388	0.14%
2020/01/10	0	0.00	7	35.20	35.25	-7	1,405	-0.50%
2020/01/09	1	35.30	3	35.25	35.25	-2	1,404	-0.14%
2020/01/08	5	35.25	0	0.00	35.10	5	1,406	0.36%
2020/01/07	0	0.00	10	35.62	35.65	-10	1,402	-0.71%
2020/01/06	5	36.20	5	36.20	35.80	0	1,403	0.00%
2019/12/31	0	0.00	5	36.70	36.55	-5	1,417	-0.35%
2019/12/30	0	0.00	15	36.50	36.70	-15	1,425	-1.05%
2019/12/19	0	0.00	1	36.40	36.20	-1	1,584	-0.06%
2019/12/18	0	0.00	3	36.32	36.30	-3	1,608	-0.19%
2019/12/16	4	36.05	0	0.00	36.05	4	1,621	0.25%
2019/12/13	10	35.60	0	0.00	35.80	10	1,629	0.61%
2019/12/06	5	36.80	0	0.00	36.80	5	1,699	0.29%
2019/12/03	5	36.80	0	0.00	36.70	5	1,800	0.28%
2019/11/26	5	37.40	0	0.00	37.40	5	1,845	0.27%
2019/11/20	0	0.00	2	37.95	37.70	-2	1,900	-0.11%
2019/11/19	7	38.16	5	38.70	37.85	2	1,894	0.11%
2019/11/18	5	37.65	0	0.00	38.00	5	1,824	0.27%
2019/11/15	5	37.65	0	0.00	37.65	5	1,847	0.27%
2019/11/14	0	0.00	2	37.95	37.85	-2	1,849	-0.11%
2019/11/13	2	38.28	5	38.35	38.20	-3	1,842	-0.16%
2019/11/12	5	37.40	0	0.00	37.50	5	1,800	0.28%
2019/11/11	0	0.00	3	37.45	37.00	-3	1,837	-0.16%
2019/11/08	3	38.40	2	38.00	38.30	1	1,830	0.05%
2019/11/07	0	0.00	3	37.63	38.00	-3	1,791	-0.17%
2019/10/25	0	0.00	5	36.55	36.20	-5	1,938	-0.26%
2019/10/23	2	36.30	8	36.38	36.30	-6	2,046	-0.29%
2019/10/22	0	0.00	9	36.29	36.40	-9	2,170	-0.41%
2019/10/21	0	0.00	1	35.60	35.90	-1	2,199	-0.05%
2019/10/18	10	35.50	0	0.00	35.50	10	2,240	0.45%
2019/10/15	0	0.00	5	35.80	35.80	-5	2,321	-0.22%
2019/10/14	2	35.50	0	0.00	35.55	2	2,350	0.09%
2019/10/08	0	0.00	10	35.65	35.45	-10	2,385	-0.42%
2019/10/07	11	35.68	0	0.00	35.75	11	2,407	0.46%
2019/10/04	10	36.00	0	0.00	35.65	10	2,433	0.41%
2019/10/03	3	35.65	1	35.80	35.85	2	2,434	0.08%
2019/10/01	0	0.00	16	36.36	36.50	-16	2,437	-0.66%
2019/09/27	11	36.02	0	0.00	35.90	11	2,443	0.45%
2019/09/25	30	37.38	0	0.00	37.20	30	2,419	1.24%
2019/09/24	3	38.05	20	37.97	38.30	-17	2,391	-0.71%
2019/09/23	6	37.30	0	0.00	37.45	6	2,349	0.26%
2019/09/20	10	37.54	0	0.00	37.45	10	2,342	0.43%
2019/09/16	0	0.00	10	38.10	37.90	-10	2,330	-0.43%
2019/09/12	3	38.10	3	38.30	38.10	0	2,333	0.00%
2019/09/10	0	0.00	1	38.60	38.60	-1	2,285	-0.04%
2019/09/09	0	0.00	7	38.93	38.80	-7	2,257	-0.31%
2019/09/06	11	38.28	0	0.00	38.05	11	2,214	0.50%
2019/09/05	0	0.00	5	38.45	38.50	-5	2,191	-0.23%
2019/09/04	3	37.80	7	37.85	37.95	-4	2,181	-0.18%
2019/09/03	0	0.00	20	37.40	37.35	-20	2,171	-0.92%
2019/08/30	79	37.22	50	37.13	37.05	29	2,176	1.33%
2019/08/29	0	0.00	8	36.40	36.70	-8	2,133	-0.37%
2019/08/28	0	0.00	5	35.85	35.95	-5	2,107	-0.24%
2019/08/27	13	35.58	0	0.00	35.35	13	2,096	0.62%
2019/08/20	0	0.00	4	36.70	36.70	-4	2,087	-0.19%
2019/08/14	1	35.90	7	35.91	35.60	-6	2,085	-0.29%
2019/08/13	6	34.20	0	0.00	34.20	6	2,096	0.29%
2019/08/12	0	0.00	2	35.25	35.30	-2	2,094	-0.10%
2019/08/08	4	35.78	2	35.95	35.95	2	2,109	0.09%
2019/08/07	0	0.00	1	36.00	35.75	-1	2,151	-0.05%
2019/08/02	1	37.00	0	0.00	37.00	1	2,177	0.05%
2019/08/01	2	40.50	0	0.00	40.50	2	2,146	0.09%
2019/07/31	11	40.50	2.1	40.74	40.65	8.9	2,106	0.42%
2019/07/30	1	40.70	1	41.00	40.50	0	2,100	0.00%
2019/07/29	15	40.48	1	40.60	40.25	14	2,086	0.67%
2019/07/26	5	41.40	0	0.00	41.25	5	2,018	0.25%
2019/07/25	5	41.40	5	41.80	41.85	0	1,990	0.00%
2019/07/24	17	40.41	39	40.84	41.45	-22	1,941	-1.13%
2019/07/23	15	40.00	10	40.10	39.90	5	1,865	0.27%
2019/07/22	3	39.92	4	39.78	39.85	-1	1,861	-0.05%
2019/07/19	0	0.00	1	39.35	39.35	-1	1,835	-0.05%
2019/07/18	0	0.00	5	39.15	39.15	-5	1,867	-0.27%
2019/07/16	2	39.35	3	39.37	39.10	-1	2,169	-0.05%
2019/07/15	2	39.05	2	38.90	38.80	0	2,179	0.00%
2019/07/10	0	0.00	1	38.45	38.35	-1	2,383	-0.04%
2019/07/09	1	38.15	0	0.00	38.00	1	2,427	0.04%
2019/07/08	1	37.85	2	38.05	38.05	-1	2,475	-0.04%
2019/07/05	0	0.00	6	38.00	37.85	-6	2,591	-0.23%
2019/07/04	2	38.00	2	37.85	37.80	0	2,677	0.00%
2019/07/03	1	37.30	0	0.00	37.20	1	2,934	0.03%
2019/07/01	0	0.00	1	37.50	37.45	-1	3,311	-0.03%
2019/06/28	0	0.00	2	37.10	36.90	-2	3,499	-0.06%
2019/06/26	2	36.43	0	0.00	36.35	2	3,704	0.05%
2019/06/24	0	0.00	10	36.48	36.35	-10	3,983	-0.25%
2019/06/20	0	0.00	10	36.55	36.70	-10	4,609	-0.22%
2019/06/19	10	35.98	0	0.00	36.10	10	4,687	0.21%
2019/06/17	5	36.25	0	0.00	35.95	5	4,917	0.10%
2019/06/13	5	36.25	0	0.00	36.30	5	4,947	0.10%
2019/06/11	0	0.00	1	36.10	36.60	-1	4,977	-0.02%
2019/06/10	0	0.00	1	36.50	36.50	-1	4,974	-0.02%
2019/06/06	1	35.25	5	35.75	35.45	-4	4,969	-0.08%
2019/06/05	1	35.80	5	36.00	35.65	-4	4,977	-0.08%
2019/06/04	0	0.00	1	35.65	35.60	-1	4,972	-0.02%
2019/05/31	25	35.83	0	0.00	35.85	25	4,989	0.50%
2019/05/30	5	35.50	0	0.00	35.60	5	4,986	0.10%
2019/05/28	1	35.90	6	35.49	35.65	-5	5,029	-0.10%
2019/05/23	1	34.60	10	34.65	34.75	-9	5,047	-0.18%
2019/05/22	5	35.70	7	36.30	35.70	-2	5,069	-0.04%
2019/05/21	4	35.38	12	34.85	36.05	-8	5,073	-0.16%
2019/05/20	11	35.55	0	0.00	35.45	11	5,050	0.22%
2019/05/15	1	38.00	1	38.35	38.30	0	4,989	0.00%
2019/05/13	0	0.00	2	36.95	37.20	-2	5,050	-0.04%
2019/05/10	1	37.70	11	37.57	37.20	-10	5,054	-0.20%
2019/05/09	0	0.00	1	36.85	36.90	-1	5,110	-0.02%
2019/05/08	10	37.85	0	0.00	37.85	10	5,067	0.20%
2019/05/03	0	0.00	3	37.95	37.95	-3	4,958	-0.06%
2019/04/29	0	0.00	14.4	37.12	36.95	-14.4	4,899	-0.29%
2019/04/26	0	0.00	2	37.93	37.85	-2	4,850	-0.04%
2019/04/25	1	38.10	1	38.20	38.20	0	4,855	0.00%
2019/04/24	1	38.10	0	0.00	38.10	1	4,833	0.02%
2019/04/23	22	38.72	1	39.00	38.35	21	4,770	0.44%
2019/04/22	10	38.70	12	39.05	39.15	-2	4,457	-0.04%
2019/04/18	2	38.65	0	0.00	38.00	2	4,332	0.05%
2019/04/17	3	39.13	6	39.50	39.60	-3	4,232	-0.07%
2019/04/16	0	0.00	6	38.51	38.60	-6	4,058	-0.15%
2019/04/15	0	0.00	2	38.28	38.65	-2	4,013	-0.05%
2019/04/12	3	37.80	6	37.88	37.85	-3	3,940	-0.08%
2019/04/11	10	38.16	4	37.88	37.30	6	3,878	0.15%
2019/04/10	1	38.80	0	0.00	38.60	1	3,746	0.03%
2019/04/09	29	39.74	5	40.06	38.55	24	3,647	0.66%
2019/04/08	2	38.63	3	38.47	38.40	-1	3,363	-0.03%
2019/04/02	0	0.00	21	37.04	37.80	-21	2,948	-0.71%
2019/04/01	8	36.88	0	0.00	36.50	8	2,728	0.29%
2019/03/29	5	36.36	5	36.80	36.95	0	2,565	0.00%
2019/03/28	11	36.16	25	36.10	36.20	-14	2,489	-0.56%
2019/03/27	7	38.06	12	38.14	37.45	-5	2,353	-0.21%
2019/03/26	52	38.74	108	38.59	37.25	-56	2,198	-2.55%	大賣/
2019/03/25	6	38.63	3	39.05	38.50	3	1,982	0.15%
2019/03/22	0	0.00	30	37.70	37.70	-30	1,550	-1.94%
2019/03/21	3	33.18	1	34.00	34.30	2	1,451	0.14%
2019/03/15	0	0.00	5	32.60	32.90	-5	1,189	-0.42%
2019/03/12	5	32.10	0	0.00	31.95	5	1,130	0.44%
2019/03/04	0	0.00	5	32.70	32.90	-5	1,061	-0.47%
2019/02/27	5	32.00	0	0.00	32.30	5	1,018	0.49%
2019/02/21	0	0.00	1	32.95	32.45	-1	914	-0.11%
2019/02/12	1	31.45	1	30.90	32.15	0	707	0.00%
2019/02/11	0	0.00	2	30.75	30.50	-2	636	-0.31%
2019/01/30	4	30.16	1	30.65	30.45	3	599	0.50%
2019/01/17	0	0.00	15	29.50	29.00	-15	477	-3.14%
2018/12/11	3	28.45	0	0.00	28.40	3	507	0.59%
2018/12/03	0	0.00	5	28.70	28.75	-5	469	-1.07%
2018/11/16	0	0.00	5	28.05	27.75	-5	547	-0.91%
2018/11/14	0	0.00	3	27.15	27.15	-3	511	-0.59%
2018/11/06	1	24.40	0	0.00	24.35	1	533	0.19%
2018/10/29	0	0.00	2	24.00	23.90	-2	532	-0.38%
2018/10/23	10	24.50	10	24.50	24.55	0	528	0.00%
2018/10/15	0	0.00	1	24.65	24.35	-1	516	-0.19%
2018/10/12	1	24.30	0	0.00	24.40	1	509	0.20%
2018/10/11	2	24.35	0	0.00	24.30	2	501	0.40%
2018/09/28	2	27.90	0	0.00	27.80	2	467	0.43%
2018/09/20	0	0.00	4	28.50	28.20	-4	467	-0.86%
2018/09/06	4	29.03	0	0.00	29.00	4	455	0.88%
2018/08/30	5	28.40	0	0.00	28.80	5	454	1.10%
2018/08/29	1	28.40	0	0.00	28.40	1	448	0.22%
2018/08/24	2	28.55	1	28.70	28.20	1	469	0.21%
2018/08/23	1	29.60	2	29.50	29.65	-1	539	-0.19%
2018/08/17	10	28.65	0	0.00	28.55	10	490	2.04%
2018/08/03	2	27.05	0	0.00	27.05	2	564	0.35%
2018/07/18	5	27.10	0	0.00	27.20	5	622	0.80%
2018/07/09	10	27.73	0	0.00	27.95	10	625	1.60%
2018/06/26	10	28.60	0	0.00	28.65	10	613	1.63%
2018/06/20	0	0.00	3	29.00	29.00	-3	617	-0.49%
2018/05/23	2	28.35	0	0.00	28.45	2	422	0.47%
2018/05/21	10	29.25	0	0.00	29.10	10	401	2.49%
2018/05/18	3	29.05	0	0.00	29.25	3	399	0.75%
2018/05/17	5	29.25	0	0.00	29.30	5	403	1.24%
2018/05/15	10	29.48	0	0.00	29.40	10	394	2.53%
2018/05/10	0	0.00	3	29.70	29.85	-3	369	-0.81%
2018/05/04	5	28.55	0	0.00	28.70	5	345	1.45%
2018/05/03	0	0.00	10	28.40	28.80	-10	345	-2.89%
2018/04/30	13	28.40	0	0.00	28.30	13	342	3.79%
2018/04/16	0	0.00	10	29.00	28.85	-10	345	-2.89%
2018/04/12	0	0.00	30	29.02	29.15	-30	356	-8.41%
2018/04/10	5	29.15	0	0.00	29.10	5	407	1.23%
2018/03/30	5	29.50	0	0.00	29.55	5	412	1.21%
2018/03/08	0	0.00	2	29.70	29.70	-2	469	-0.43%
2018/02/21	0	0.00	3	29.80	29.80	-3	635	-0.47%
2018/02/09	3	28.70	0	0.00	28.60	3	639	0.47%
2018/01/30	0	0.00	0.2	31.40	31.35	-0.2	803	-0.02%