志超 (8213)-凱基-鳳山券商分點個股進出

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
39.10
漲跌
▼0.10
漲幅
-0.26%
成交量
397張
產業
上市電子零組件類股
378人加入追蹤

立即追蹤
本地時間:14:30(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

志超 (8213)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/14	0	39.30	0	0.00	38.65	0	919	0.00%
2024/06/13	2	38.40	0	0.00	38.35	2	943	0.21%
2024/06/12	0	0.00	15	38.50	38.40	-15	939	-1.60%
2024/06/05	1	38.80	0	0.00	38.80	1	928	0.11%
2024/06/04	0	0.00	1	39.05	38.85	-1	927	-0.11%
2024/05/22	0	0.00	1.5	39.12	39.15	-1.5	897	-0.17%
2024/05/17	2	38.98	0	0.00	38.95	2	878	0.23%
2024/05/15	1	39.20	0	0.00	39.20	1	865	0.12%
2024/05/10	0	0.00	3	40.00	40.10	-3	814	-0.37%
2024/05/09	0	0.00	2	40.50	40.00	-2	808	-0.25%
2024/05/06	2	39.70	0	0.00	39.65	2	769	0.26%
2024/05/03	0	0.00	2	39.70	39.65	-2	759	-0.26%
2024/05/02	2	39.80	0	0.00	39.75	2	752	0.27%
2024/04/30	2	40.10	0	0.00	40.10	2	743	0.27%
2024/04/26	0	0.00	1	39.70	39.60	-1	728	-0.14%
2024/04/25	0	0.00	3	40.02	40.05	-3	715	-0.42%
2024/04/24	1	40.00	7	40.21	40.00	-6	706	-0.85%
2024/04/23	2	39.70	4	39.59	39.90	-2	695	-0.29%
2024/04/22	3	42.35	0	0.00	42.35	3	622	0.48%
2024/04/19	2	42.70	0	0.00	42.75	2	615	0.33%
2024/04/18	0	0.00	0	43.20	43.20	0	606	0.00%
2024/04/17	0	0.00	0	43.35	43.20	0	610	0.00%
2024/04/16	2	42.65	1	43.35	42.60	1	613	0.16%
2024/04/15	2	43.80	0	0.00	43.70	2	607	0.33%
2024/04/12	2	44.55	0	0.00	44.50	2	598	0.33%
2024/03/26	1	43.50	0	0.00	43.10	1	518	0.19%
2024/03/25	1	43.60	4	43.78	43.65	-3	510	-0.59%
2024/03/22	2	44.13	2	44.25	44.05	0	514	0.00%
2024/03/21	2.1	43.96	0	0.00	44.00	2.1	510	0.41%
2024/03/20	2	43.65	0	0.00	43.65	2	507	0.39%
2024/03/19	2	43.55	0	0.00	43.85	2	492	0.41%
2024/03/15	0	0.00	1	41.55	41.50	-1	456	-0.22%
2024/03/08	0	42.30	0	0.00	41.60	0	470	0.00%
2024/03/05	0	42.15	0	0.00	42.45	0	491	0.00%
2024/03/04	0	0.00	1	42.20	42.10	-1	492	-0.20%
2024/02/26	0	41.90	0	0.00	41.90	0	492	0.00%
2024/02/22	2	42.25	0	0.00	42.15	2	497	0.40%
2024/02/20	0	0.00	20	42.01	41.80	-20	506	-3.95%
2024/02/19	20	42.10	0	0.00	42.10	20	505	3.96%
2024/02/16	1	41.55	0	0.00	41.50	1	510	0.20%
2024/02/02	0	0.00	1	41.05	41.00	-1	516	-0.19%
2024/01/19	0	42.35	0	0.00	40.85	0	534	0.00%
2024/01/18	1	40.30	0	0.00	40.45	1	534	0.19%
2024/01/09	1	42.80	0	0.00	42.10	1	566	0.18%
2024/01/04	0	0.00	2	42.95	42.85	-2	575	-0.35%
2023/12/29	2	43.25	0	0.00	43.30	2	619	0.32%
2023/12/28	1	43.35	0	0.00	43.25	1	627	0.16%
2023/12/18	0	0.00	9	44.74	44.00	-9	696	-1.29%
2023/12/15	0	0.00	5	45.09	44.75	-5	698	-0.72%
2023/12/13	0	0.00	6	44.58	44.65	-6	684	-0.88%
2023/12/11	8	43.60	0	0.00	43.95	8	683	1.17%
2023/12/05	5	44.60	7	44.68	44.60	-2	710	-0.28%
2023/12/04	22	44.95	2	44.85	44.95	20	718	2.78%
2023/12/01	10	44.51	3	44.55	44.60	7	744	0.94%
2023/11/30	3	44.08	0	0.00	44.05	3	779	0.39%
2023/11/27	5	43.00	0	0.00	43.05	5	761	0.66%
2023/11/20	1	43.20	3	43.27	43.50	-2	796	-0.25%
2023/11/09	5	43.10	0	0.00	43.15	5	879	0.57%
2023/10/26	6	42.76	0	0.00	42.75	6	948	0.63%
2023/10/25	0	0.00	1	43.35	43.05	-1	955	-0.10%
2023/10/19	1	42.80	0	0.00	42.75	1	1,027	0.10%
2023/10/18	0	0.00	26	42.64	43.70	-26	1,037	-2.51%
2023/10/17	1	42.95	0	0.00	42.85	1	1,025	0.10%
2023/10/16	2	43.20	10	43.26	43.40	-8	1,029	-0.78%
2023/10/13	2	43.00	2	43.25	43.35	0	1,048	0.00%
2023/10/12	1	43.00	0	0.00	43.20	1	1,059	0.09%
2023/10/11	7	43.50	17	43.79	42.70	-10	1,084	-0.92%
2023/10/05	12	45.18	0	0.00	45.05	12	1,061	1.13%
2023/10/04	12	44.83	1	44.90	44.95	11	1,069	1.03%
2023/10/02	5	45.70	2	46.05	46.00	3	1,054	0.28%
2023/09/28	29	45.53	2	45.25	45.25	27	1,053	2.56%
2023/09/27	7	44.88	0	0.00	45.75	7	1,049	0.67%
2023/09/21	1	44.80	1	44.70	44.70	0	1,031	0.00%
2023/09/19	0	0.00	5	45.63	45.40	-5	1,115	-0.45%
2023/09/12	0	0.00	1	44.75	45.30	-1	1,218	-0.08%
2023/09/11	0	0.00	1	44.80	44.65	-1	1,226	-0.08%
2023/09/07	2	45.90	0	0.00	46.15	2	1,235	0.16%
2023/09/06	1	45.60	1	46.15	46.55	0	1,251	0.00%
2023/09/05	1	45.20	1	45.75	46.00	0	1,231	0.00%
2023/09/04	5	44.65	0	0.00	44.75	5	1,215	0.41%
2023/09/01	0	0.00	2	44.60	44.50	-2	1,227	-0.16%
2023/08/30	2	44.00	1	44.10	44.00	1	1,254	0.08%
2023/08/24	2	43.75	0	0.00	43.65	2	1,251	0.16%
2023/08/16	0	0.00	1	44.60	44.65	-1	1,197	-0.08%
2023/08/15	0	0.00	1	44.00	44.00	-1	1,174	-0.09%
2023/08/10	1	42.80	0	0.00	42.50	1	1,146	0.09%
2023/07/31	5	44.40	20	43.41	43.40	-15	1,128	-1.33%
2023/07/28	15	44.68	0	0.00	44.80	15	1,101	1.36%
2023/07/24	0	0.00	2	44.10	44.30	-2	1,048	-0.19%
2023/07/18	0	0.00	1	42.90	43.00	-1	976	-0.10%
2023/07/13	0	0.00	7	41.20	41.25	-7	900	-0.78%
2023/07/06	0	0.00	2	39.90	40.10	-2	869	-0.23%
2023/07/05	0	0.00	2	39.95	40.00	-2	862	-0.23%
2023/06/29	0	0.00	1	39.45	39.75	-1	864	-0.12%
2023/06/28	1	39.20	0	0.00	39.20	1	851	0.12%
2023/06/26	6	41.60	0	0.00	41.50	6	757	0.79%
2023/06/21	1	42.25	0	0.00	42.30	1	717	0.14%
2023/06/14	1	42.75	0	0.00	42.40	1	610	0.16%
2023/06/13	6	43.32	11	43.10	43.05	-5	596	-0.84%
2023/06/12	1	43.35	5	43.36	43.25	-4	583	-0.69%
2023/06/09	1	42.40	0	0.00	42.50	1	552	0.18%
2023/06/07	1	42.10	0	0.00	41.95	1	519	0.19%
2023/06/05	12	41.58	3	41.67	41.50	9	505	1.78%
2023/06/02	2	40.95	0	0.00	41.00	2	482	0.41%
2023/05/31	2	40.58	0	0.00	40.65	2	478	0.42%
2023/05/29	1	41.25	10	40.00	41.25	-9	473	-1.90%
2023/05/19	0	0.00	22	39.52	39.50	-22	444	-4.95%
2023/05/15	1	39.40	0	0.00	38.35	1	433	0.23%
2023/05/12	0	0.00	9	39.71	39.90	-9	410	-2.19%
2023/05/11	5	39.85	20	39.89	39.80	-15	412	-3.64%
2023/05/09	0	0.00	5	40.10	40.15	-5	411	-1.21%
2023/05/05	0	0.00	5	40.50	40.20	-5	414	-1.21%
2023/05/04	0	0.00	20	40.21	40.30	-20	420	-4.76%
2023/05/03	0	0.00	30	39.88	40.00	-30	421	-7.12%
2023/05/02	0	0.00	18	39.97	40.10	-18	428	-4.20%
2023/04/26	10	39.70	0	0.00	40.25	10	415	2.41%
2023/04/21	15	40.52	0	0.00	40.40	15	408	3.67%
2023/04/20	20	41.68	8	41.44	41.35	12	401	2.99%
2023/04/19	0	0.00	2	41.95	41.95	-2	398	-0.50%
2023/04/18	0	0.00	10	41.85	41.80	-10	398	-2.51%
2023/04/17	10	41.78	0	0.00	41.70	10	395	2.53%
2023/04/14	0	0.00	5	42.10	42.15	-5	389	-1.28%
2023/04/12	5	42.30	0	0.00	42.35	5	378	1.32%
2023/03/31	5	41.30	0	0.00	41.40	5	357	1.40%
2023/03/27	0	0.00	3.1	41.22	41.05	-3.1	336	-0.92%
2023/03/23	0	0.00	5	40.50	40.45	-5	330	-1.51%
2023/03/22	5	40.39	0	0.00	40.45	5	330	1.51%
2023/03/15	5	39.70	0	0.00	39.65	5	324	1.54%
2023/03/14	5	39.00	0	0.00	39.20	5	322	1.55%
2023/03/13	5	38.90	0	0.00	39.15	5	321	1.56%
2023/03/10	5	39.60	0	0.00	39.55	5	313	1.60%
2023/03/09	10	40.33	0	0.00	40.10	10	312	3.20%
2023/03/08	5.1	40.47	0	0.00	40.45	5.1	306	1.66%
2023/03/03	5	39.72	0	0.00	39.80	5	292	1.71%
2023/03/02	5	39.39	0	0.00	39.55	5	286	1.75%
2023/03/01	5	38.60	0	0.00	38.75	5	280	1.78%
2023/02/23	0	0.00	5	38.95	39.00	-5	278	-1.79%
2023/02/21	0	0.00	10	39.00	39.05	-10	278	-3.59%
2023/02/20	0	38.55	0	0.00	38.90	0	277	0.00%
2023/02/14	0	0.00	2	38.05	38.05	-2	290	-0.69%
2023/02/10	2	37.70	0	0.00	37.80	2	299	0.67%
2023/02/06	0	0.00	0.1	38.41	38.40	-0.1	299	-0.02%
2023/01/31	10	37.40	0	0.00	36.95	10	286	3.49%
2023/01/30	5	37.00	0	0.00	37.00	5	276	1.81%
2023/01/06	0	0.00	0	37.00	36.90	0	314	0.00%
2022/12/30	0	0.00	5	36.22	36.20	-5	357	-1.40%
2022/12/29	0	0.00	10	35.90	36.05	-10	362	-2.76%
2022/12/16	3	36.55	0	0.00	36.50	3	406	0.74%
2022/12/12	6	36.60	0	0.00	37.00	6	406	1.48%
2022/12/07	1	36.30	0	0.00	35.85	1	413	0.24%
2022/12/06	0	0.00	10	36.76	36.50	-10	413	-2.42%
2022/12/02	0	0.00	10	36.73	36.75	-10	420	-2.38%
2022/12/01	0	0.00	5	36.75	36.65	-5	424	-1.18%
2022/11/28	10	36.25	0	0.00	36.10	10	450	2.22%
2022/11/23	10	36.03	0	0.00	36.05	10	454	2.20%
2022/11/18	11	36.10	0	0.00	36.05	11	470	2.34%
2022/11/16	1	35.75	1	35.85	35.55	0	476	0.00%
2022/11/11	25	35.17	0	0.00	35.00	25	477	5.23%
2022/11/08	0	34.70	0	0.00	34.50	0	485	0.00%
2022/11/03	0	0.00	1	33.70	33.85	-1	529	-0.19%
2022/11/01	0	0.00	2	33.05	33.10	-2	540	-0.37%
2022/10/31	2	32.40	0	0.00	32.60	2	542	0.37%
2022/10/25	4	32.55	0	0.00	32.50	4	581	0.69%
2022/09/28	0	0.00	14	33.41	33.35	-14	749	-1.87%
2022/09/14	0	0.00	11	36.71	36.95	-11	1,096	-1.00%
2022/09/07	0	36.45	10	36.33	36.30	-10	1,276	-0.78%
2022/09/06	15	35.90	15	37.05	36.45	0	1,290	0.00%
2022/09/02	4	38.10	0	0.00	38.15	4	1,318	0.30%
2022/09/01	1	37.86	0	0.00	38.35	1	1,326	0.08%
2022/08/30	0	38.10	1	38.00	37.85	-1	1,389	-0.07%
2022/08/17	0	0.00	1	38.55	38.20	-1	1,556	-0.06%
2022/08/15	0	0.00	1	38.05	38.15	-1	1,608	-0.06%
2022/08/12	1	37.75	0	0.00	37.75	1	1,648	0.06%
2022/08/11	0	0.00	3	36.80	36.95	-3	1,687	-0.18%
2022/08/10	3	37.35	0	0.00	37.35	3	1,705	0.18%
2022/08/09	1	36.90	0	0.00	37.15	1	1,759	0.06%
2022/08/08	2	36.40	0	0.00	36.90	2	1,783	0.11%
2022/08/05	2	36.75	0	0.00	36.80	2	1,820	0.11%
2022/08/04	0	0.00	21	35.95	36.45	-21	1,847	-1.14%
2022/08/02	6	36.93	1	36.65	36.85	5	1,899	0.26%
2022/08/01	0	0.00	1	37.10	37.40	-1	1,914	-0.05%
2022/07/29	12	37.14	0	0.00	37.00	12	1,913	0.63%
2022/07/28	5	36.82	0	0.00	36.75	5	1,899	0.26%
2022/07/27	8	36.82	0	0.00	36.90	8	1,902	0.42%
2022/07/26	2	36.85	0	0.00	36.85	2	1,903	0.11%
2022/07/25	5	37.25	0	0.00	37.20	5	1,908	0.26%
2022/07/20	5	36.65	0	0.00	36.50	5	1,954	0.26%
2022/07/15	5	35.00	0	0.00	35.40	5	1,946	0.26%
2022/07/14	5	34.84	0	0.00	35.20	5	1,947	0.26%
2022/07/13	0	0.00	2	34.80	34.80	-2	1,943	-0.10%
2022/07/11	3	35.10	0	0.00	34.55	3	1,931	0.16%
2022/07/05	5	36.60	0	0.00	36.70	5	1,897	0.26%
2022/06/28	5	39.80	0	0.00	39.55	5	1,812	0.28%
2022/06/22	6	47.83	0	0.00	46.35	6	1,697	0.35%
2022/06/21	1	47.95	0	0.00	48.05	1	1,634	0.06%
2022/06/20	2	47.65	0	0.00	47.50	2	1,600	0.12%
2022/06/16	3	49.65	1	49.85	49.25	2	1,569	0.13%
2022/06/13	1	50.50	0	0.00	50.70	1	1,533	0.07%
2022/06/09	1	51.90	0	0.00	52.00	1	1,518	0.07%
2022/06/06	3	53.40	0	0.00	53.30	3	1,474	0.20%
2022/05/30	1	53.20	0	0.00	53.80	1	1,515	0.07%
2022/05/26	1	53.60	1	54.00	53.60	0	1,518	0.00%
2022/05/23	1	53.70	0	0.00	53.60	1	1,608	0.06%
2022/05/19	0	0.00	3	53.20	53.50	-3	1,656	-0.18%
2022/05/18	0	0.00	1	52.80	52.60	-1	1,680	-0.06%
2022/05/13	0	0.00	1	51.30	51.30	-1	1,568	-0.06%
2022/05/12	0	0.00	1	50.60	50.40	-1	1,528	-0.07%
2022/05/11	2	50.45	1	50.70	50.80	1	1,503	0.07%
2022/05/06	1	48.95	0	0.00	49.00	1	1,425	0.07%
2022/04/26	3	49.10	0	0.00	49.10	3	1,426	0.21%
2022/04/15	0	0.00	2	47.90	47.80	-2	1,386	-0.14%
2022/03/29	1	50.30	0	0.00	50.50	1	1,399	0.07%
2022/03/28	0	0.00	6	50.30	50.50	-6	1,395	-0.43%
2022/03/23	1	51.00	7	50.81	50.90	-6	1,375	-0.44%
2022/03/17	0	0.00	1	49.10	49.40	-1	1,288	-0.08%
2022/03/11	1	49.20	0	0.00	49.20	1	1,241	0.08%
2022/03/10	0	48.90	0	0.00	49.25	0	1,234	0.00%
2022/03/08	0	48.25	0	0.00	48.10	0	1,221	0.00%
2022/03/04	0	50.30	0	0.00	50.00	0	1,164	0.00%
2022/03/02	0	0.00	1	50.40	50.50	-1	1,151	-0.09%
2022/02/24	0	0.00	11	50.00	50.00	-11	1,058	-1.04%
2022/02/23	14	51.30	3.1	51.10	51.10	10.9	994	1.10%
2022/02/22	1	49.20	0	0.00	50.40	1	934	0.11%
2022/02/18	9	48.71	1	49.25	49.65	8	859	0.93%
2022/02/10	0	0.00	1	48.15	48.15	-1	895	-0.11%
2022/02/09	3	48.10	0	0.00	48.10	3	896	0.33%
2022/01/26	0	46.65	0	0.00	46.60	0	913	0.00%
2022/01/11	0	0.00	1.5	48.09	47.95	-1.5	913	-0.16%
2022/01/07	0.1	48.30	0	0.00	48.00	0.1	906	0.01%
2022/01/06	2	48.50	1	48.50	48.55	1	892	0.11%
2022/01/05	1	48.50	0	0.00	48.55	1	893	0.11%
2021/12/29	0	0.00	2	48.40	48.40	-2	856	-0.23%
2021/12/28	0	0.00	1	48.30	48.25	-1	852	-0.12%
2021/12/22	1	47.70	0	0.00	47.85	1	867	0.12%
2021/12/17	0	0.00	1	47.90	48.00	-1	914	-0.11%
2021/12/15	0	0.00	1	47.15	47.25	-1	926	-0.11%
2021/12/10	0	0.00	1	47.00	46.90	-1	924	-0.11%
2021/12/06	1	46.90	0	0.00	46.95	1	943	0.11%
2021/12/02	1	46.70	0	0.00	46.70	1	962	0.10%
2021/11/26	1	47.60	0	0.00	46.95	1	963	0.10%
2021/11/18	1	48.40	0	0.00	48.70	1	954	0.10%
2021/11/16	0	0.00	2	48.28	48.40	-2	941	-0.21%
2021/11/15	1	47.35	0	0.00	47.80	1	942	0.11%
2021/11/12	1	47.70	0	0.00	47.65	1	949	0.11%
2021/11/11	0	0.00	1	48.85	48.80	-1	951	-0.11%
2021/11/09	0	0.00	3	48.20	48.30	-3	995	-0.30%
2021/11/08	0	0.00	1	47.85	47.85	-1	1,009	-0.10%
2021/11/02	1	47.30	0	0.00	47.10	1	1,216	0.08%
2021/11/01	1	46.95	0	0.00	47.25	1	1,310	0.08%
2021/10/21	2	45.90	0	0.00	45.30	2	1,385	0.14%
2021/09/23	10	46.55	11	46.65	46.65	-1	1,763	-0.06%
2021/09/08	1	44.50	0	0.00	44.55	1	2,211	0.05%
2021/08/30	0	0.00	1	46.40	46.40	-1	2,361	-0.04%
2021/08/16	1	46.80	0	0.00	46.90	1	2,371	0.04%
2021/08/13	0	0.00	3	48.50	48.40	-3	2,359	-0.13%
2021/08/09	0	0.00	1	48.45	48.60	-1	2,302	-0.04%
2021/08/02	0	0.00	4	46.65	46.70	-4	2,363	-0.17%
2021/07/21	0	0.00	1	47.20	47.50	-1	2,842	-0.04%
2021/07/20	1	47.85	0	0.00	47.90	1	2,849	0.04%
2021/07/19	1	48.40	0	0.00	48.70	1	2,852	0.04%
2021/07/14	1	48.50	1	47.95	48.25	0	2,981	0.00%
2021/07/12	0	0.00	1	47.70	47.65	-1	2,946	-0.03%
2021/07/07	1	47.55	0	0.00	47.65	1	3,005	0.03%
2021/07/05	0	0.00	5	46.95	46.95	-5	2,990	-0.17%
2021/07/01	0	0.00	2	46.90	46.20	-2	2,996	-0.07%
2021/06/29	3	47.28	1	48.00	47.00	2	2,973	0.07%
2021/06/28	8	51.11	0	0.00	50.90	8	2,899	0.28%
2021/06/23	0	0.00	6	51.67	51.70	-6	2,727	-0.22%
2021/06/22	0	0.00	3	51.50	51.40	-3	2,706	-0.11%
2021/06/21	0	0.00	0.2	51.80	51.50	-0.2	2,701	-0.01%
2021/06/16	1	51.80	0	0.00	51.80	1	2,846	0.04%
2021/06/15	1	51.50	0	51.80	51.90	1	2,860	0.03%
2021/06/11	0	0.00	1	51.30	51.20	-1	2,926	-0.03%
2021/06/10	1	50.00	0	0.00	50.40	1	2,918	0.03%
2021/06/07	1	49.55	0	0.00	49.70	1	3,025	0.03%
2021/06/04	0	0.00	1	49.15	49.30	-1	3,025	-0.03%
2021/06/03	0	0.00	1	48.40	48.55	-1	3,030	-0.03%
2021/06/02	1	48.70	0	0.00	48.35	1	3,059	0.03%
2021/06/01	0	0.00	1	48.50	48.55	-1	3,060	-0.03%
2021/05/26	1	47.40	1	47.40	47.60	0	3,169	0.00%
2021/05/21	1	46.60	0	0.00	46.45	1	3,250	0.03%
2021/05/18	0	0.00	1	45.50	47.20	-1	3,373	-0.03%
2021/05/17	0	44.50	0	0.00	44.20	0	3,373	0.00%
2021/05/14	2	47.30	0	0.00	46.85	2	3,312	0.06%
2021/05/12	2	46.35	0	0.00	46.50	2	3,234	0.06%
2021/05/03	0	0.00	1	51.30	50.80	-1	3,031	-0.03%
2021/04/29	8	52.48	1	53.90	52.40	7	2,977	0.24%
2021/04/26	3	52.90	0	0.00	52.80	3	3,237	0.09%
2021/04/22	0	0.00	1	53.50	51.80	-1	3,246	-0.03%
2021/04/21	4	53.20	0	0.00	52.90	4	3,210	0.12%
2021/04/19	2.5	52.48	0	0.00	52.70	2.5	3,133	0.08%
2021/04/16	1	51.40	7	51.46	51.70	-6	3,130	-0.19%
2021/04/14	0	0.00	1	51.30	50.70	-1	3,149	-0.03%
2021/04/12	0	0.00	6	53.18	53.00	-6	3,180	-0.19%
2021/04/08	3.1	53.10	0	0.00	53.20	3.1	3,166	0.10%
2021/04/06	0.2	52.00	0	0.00	52.40	0.2	3,135	0.01%
2021/03/30	3	52.03	0	0.00	52.20	3	3,106	0.10%
2021/03/29	1	52.10	25	52.10	52.30	-24	3,094	-0.78%
2021/03/26	1	52.60	5	52.60	52.60	-4	3,075	-0.13%
2021/03/25	1	52.10	1	52.00	52.50	0	3,061	0.00%
2021/03/23	12	51.92	0	0.00	52.00	12	3,054	0.39%
2021/03/22	5	53.40	10	53.45	53.30	-5	3,003	-0.17%
2021/03/19	0	0.00	1	52.50	52.60	-1	2,958	-0.03%
2021/03/17	1	52.30	11	52.24	51.60	-10	2,912	-0.34%
2021/03/16	5	51.10	0	0.00	50.90	5	2,865	0.17%
2021/03/15	0	51.40	0	0.00	51.50	0	2,880	0.00%
2021/03/12	0	0.00	2	50.60	51.10	-2	2,856	-0.07%
2021/03/09	0.2	49.67	0	0.00	49.90	0.2	2,794	0.01%
2021/03/08	0	0.00	2	48.95	48.95	-2	2,780	-0.07%
2021/03/02	1	48.90	1	49.75	48.90	0	2,827	0.00%
2021/02/24	1	47.80	0	0.00	47.90	1	2,806	0.04%
2021/02/23	0	0.00	5	48.61	48.85	-5	2,788	-0.18%
2021/02/22	11	48.51	4	48.46	48.50	7	2,782	0.25%
2021/02/19	0	0.00	2	47.50	47.25	-2	2,723	-0.07%
2021/02/18	0	46.00	1	46.30	46.30	-1	2,702	-0.04%
2021/02/04	2	44.80	0	0.00	44.85	2	2,748	0.07%
2021/02/02	3	45.08	4	44.95	44.95	-1	2,896	-0.03%
2021/01/28	11	45.68	17	45.99	45.60	-6	2,931	-0.20%
2021/01/27	5	46.49	1	46.35	46.50	4	2,912	0.14%
2021/01/26	0	0.00	10.1	46.60	46.10	-10.1	2,903	-0.35%
2021/01/22	0	0.00	1	45.20	45.25	-1	2,841	-0.04%
2021/01/21	3	45.27	3	45.38	45.15	0	2,830	0.00%
2021/01/20	2	46.10	0	0.00	45.50	2	2,786	0.07%
2021/01/19	64	48.61	35	48.55	48.05	29	2,642	1.10%
2021/01/18	1	45.35	0	0.00	45.45	1	2,257	0.04%
2021/01/14	2	45.70	0	0.00	45.65	2	2,212	0.09%
2021/01/12	1	45.10	0	0.00	44.60	1	2,184	0.05%
2021/01/08	2	44.90	0	0.00	45.00	2	2,166	0.09%
2021/01/07	0.1	45.05	0	0.00	45.30	0.1	2,153	0.00%
2021/01/06	1	45.90	1	45.00	45.25	0	2,193	0.00%
2020/12/30	3	44.20	0	0.00	44.00	3	2,120	0.14%
2020/12/14	1	45.25	0	0.00	45.20	1	2,122	0.05%
2020/12/11	1	44.75	0	0.00	45.30	1	2,120	0.05%
2020/12/09	1	45.55	3	45.45	46.55	-2	2,064	-0.10%
2020/12/07	1	45.25	0	0.00	45.40	1	2,064	0.05%
2020/12/02	0	0.00	21	45.45	45.50	-21	2,173	-0.97%
2020/12/01	0	0.00	2	45.50	45.65	-2	2,231	-0.09%
2020/11/30	0	0.00	1	45.80	45.60	-1	2,303	-0.04%
2020/11/26	0	0.00	1	45.40	45.20	-1	2,398	-0.04%
2020/11/20	2	44.70	1	44.60	44.60	1	2,388	0.04%
2020/11/19	1	44.35	7	44.35	44.40	-6	2,420	-0.25%
2020/11/18	0	0.00	1	44.20	43.90	-1	2,448	-0.04%
2020/11/17	0	0.00	2	44.08	43.80	-2	2,551	-0.08%
2020/11/16	0	0.00	1	44.35	44.15	-1	2,712	-0.04%
2020/11/13	10	43.85	1	43.85	43.85	9	2,903	0.31%
2020/11/12	1	43.80	0	0.00	43.35	1	3,005	0.03%
2020/11/11	0	0.00	2	43.70	43.80	-2	3,195	-0.06%
2020/11/10	7	42.55	0	0.00	42.75	7	3,738	0.19%
2020/11/09	0	0.00	4	42.29	42.55	-4	4,220	-0.09%
2020/11/04	0	0.00	1	41.65	41.45	-1	4,534	-0.02%
2020/10/28	1	40.70	0	0.00	40.75	1	4,617	0.02%
2020/10/27	1	41.10	0	0.00	41.10	1	4,616	0.02%
2020/10/26	1	41.90	0	0.00	41.60	1	4,618	0.02%
2020/10/23	0	0.00	1	41.95	41.95	-1	4,618	-0.02%
2020/10/21	0	0.00	5	41.90	41.60	-5	4,639	-0.11%
2020/10/15	2	41.00	0	0.00	41.05	2	4,639	0.04%
2020/10/14	10	41.75	11	41.44	41.45	-1	4,643	-0.02%
2020/10/12	1	40.50	0	0.00	40.50	1	4,645	0.02%
2020/10/05	0	0.00	1	39.60	39.40	-1	4,721	-0.02%
2020/09/28	0	0.00	2	39.15	39.45	-2	4,776	-0.04%
2020/09/25	2	39.30	5	38.30	38.35	-3	4,815	-0.06%
2020/09/24	1	39.60	0	0.00	39.15	1	4,798	0.02%
2020/09/23	0	0.00	12	40.00	40.10	-12	4,785	-0.25%
2020/09/22	2	40.58	0	0.00	40.60	2	4,765	0.04%
2020/09/21	0	0.00	21	41.70	41.35	-21	4,759	-0.44%
2020/09/17	1	41.95	1	41.85	41.85	0	4,756	0.00%
2020/09/16	0	0.00	3	41.60	41.55	-3	4,755	-0.06%
2020/09/14	1	41.40	0	0.00	41.45	1	4,766	0.02%
2020/09/08	10	42.60	0	0.00	41.85	10	4,773	0.21%
2020/09/07	1	43.10	7	42.18	42.25	-6	4,755	-0.13%
2020/09/04	0	0.00	2	43.45	43.90	-2	4,777	-0.04%
2020/09/03	0	0.00	3	44.20	43.50	-3	4,812	-0.06%
2020/09/01	2	43.33	2	43.35	43.40	0	4,827	0.00%
2020/08/31	5	42.55	1	42.35	42.45	4	4,775	0.08%
2020/08/28	1	42.55	0	0.00	42.40	1	4,791	0.02%
2020/08/27	4	42.50	10	42.35	42.00	-6	4,832	-0.12%
2020/08/25	1	42.45	11	42.50	42.55	-10	4,872	-0.21%
2020/08/24	1	41.70	0	0.00	41.90	1	4,886	0.02%
2020/08/21	12	41.99	3	42.53	42.50	9	4,932	0.18%
2020/08/20	14	41.47	30	41.72	41.30	-16	4,830	-0.33%
2020/08/19	9	43.39	6	43.59	42.65	3	4,659	0.06%
2020/08/18	6	45.28	4	45.16	45.10	2	4,427	0.05%
2020/08/17	58	45.90	18	46.08	46.10	40	4,309	0.93%
2020/08/14	48	45.72	82	45.06	46.20	-34	4,110	-0.83%
2020/08/13	66	43.13	14	43.75	43.10	52	3,467	1.50%
2020/08/12	19	39.75	5	40.15	41.50	14	2,979	0.47%
2020/08/11	0	0.00	3	37.85	37.75	-3	2,708	-0.11%
2020/08/10	7	37.80	0	0.00	37.55	7	2,705	0.26%
2020/08/05	0	0.00	2	37.20	37.30	-2	2,927	-0.07%
2020/08/03	0	0.00	2	37.40	37.40	-2	3,010	-0.07%
2020/07/31	2	36.80	0	0.00	36.80	2	2,978	0.07%
2020/07/29	0	0.00	5	35.85	36.05	-5	3,049	-0.16%
2020/07/28	3	35.53	0	0.00	35.20	3	3,103	0.10%
2020/07/23	0	0.00	1	36.75	36.85	-1	3,183	-0.03%
2020/07/22	3	36.78	0	0.00	36.90	3	3,226	0.09%
2020/07/20	0	0.00	1	36.45	36.85	-1	3,333	-0.03%
2020/07/17	1	37.40	1	37.10	36.60	0	3,334	0.00%
2020/07/16	1	36.70	7	37.04	37.05	-6	3,318	-0.18%
2020/07/15	0	0.00	0.4	36.55	36.65	-0.4	3,325	-0.01%
2020/07/14	4	36.50	1	36.45	36.45	3	3,336	0.09%
2020/07/13	1	36.25	12	36.20	36.30	-11	3,317	-0.33%
2020/07/10	3	35.85	3	35.20	35.20	0	3,301	0.00%
2020/07/09	0	0.00	2	35.93	35.85	-2	3,297	-0.06%
2020/07/06	0	0.00	1	35.65	35.95	-1	3,269	-0.03%
2020/07/03	0	0.00	1	35.40	35.20	-1	3,257	-0.03%
2020/06/30	0	0.00	2	34.80	34.90	-2	3,284	-0.06%
2020/06/24	0	0.00	7	34.55	34.55	-7	3,281	-0.21%
2020/06/19	1	34.60	2	34.55	34.25	-1	3,407	-0.03%
2020/06/16	2	34.63	0	0.00	35.25	2	3,400	0.06%
2020/06/15	13	34.47	0	0.00	34.15	13	3,412	0.38%
2020/06/12	3	34.15	0	0.00	34.30	3	3,398	0.09%
2020/06/11	0	0.00	3	35.45	34.60	-3	3,381	-0.09%
2020/06/10	7	38.31	0	0.00	38.20	7	3,255	0.22%
2020/06/09	0	0.00	3	38.58	38.45	-3	3,192	-0.09%
2020/06/08	1	38.50	6	38.33	38.40	-5	3,137	-0.16%
2020/06/05	1	38.35	5	38.25	38.20	-4	3,069	-0.13%
2020/06/04	0	0.00	18	37.82	38.00	-18	3,026	-0.59%
2020/06/03	0	0.00	2	38.10	37.80	-2	3,002	-0.07%
2020/06/02	0	0.00	5	37.95	38.15	-5	2,927	-0.17%
2020/06/01	0	0.00	5	37.52	37.70	-5	2,883	-0.17%
2020/05/29	1	37.45	5	37.10	37.25	-4	2,865	-0.14%
2020/05/28	0	0.00	22	36.73	36.80	-22	2,801	-0.79%
2020/05/21	2	35.45	0	0.00	35.40	2	2,664	0.08%
2020/05/20	2	35.10	0	0.00	35.00	2	2,642	0.08%
2020/05/19	1	35.05	0	0.00	35.00	1	2,625	0.04%
2020/05/18	0	0.00	19	35.58	35.15	-19	2,600	-0.73%
2020/05/15	0	0.00	25	34.92	34.95	-25	2,556	-0.98%
2020/05/14	1	35.25	2	35.15	34.55	-1	2,525	-0.04%
2020/05/13	0	0.00	23	35.62	35.50	-23	2,462	-0.93%
2020/05/12	0	0.00	12	35.94	35.95	-12	2,290	-0.52%
2020/05/11	0	0.00	1	36.30	36.25	-1	2,254	-0.04%
2020/05/08	22	34.81	0	0.00	35.00	22	2,166	1.02%
2020/05/06	1	34.80	0	0.00	34.80	1	2,112	0.05%
2020/05/04	13	34.01	0	0.00	34.10	13	2,109	0.62%
2020/04/30	2	33.70	0	0.00	33.80	2	2,059	0.10%
2020/04/29	1	33.90	0	0.00	33.50	1	2,043	0.05%
2020/04/28	2	32.85	0	0.00	32.95	2	1,985	0.10%
2020/04/27	5	32.75	0	0.00	32.90	5	1,981	0.25%
2020/04/24	1	32.15	3	32.35	32.60	-2	1,930	-0.10%
2020/04/21	0	0.00	5	30.10	29.75	-5	1,775	-0.28%
2020/04/17	0	0.00	5	31.70	31.35	-5	1,706	-0.29%
2020/04/15	1	30.75	2	30.83	31.25	-1	1,628	-0.06%
2020/04/14	4	30.06	0	0.00	30.40	4	1,604	0.25%
2020/04/13	2	30.10	2	30.15	29.85	0	1,588	0.00%
2020/04/09	0	0.00	1	30.30	29.75	-1	1,585	-0.06%
2020/04/08	1	29.50	0	0.00	29.55	1	1,566	0.06%
2020/04/07	2	29.15	0	0.00	29.20	2	1,525	0.13%
2020/04/06	5	29.00	0	0.00	28.95	5	1,500	0.33%
2020/03/31	5	28.90	0	0.00	28.85	5	1,476	0.34%
2020/03/20	0	0.00	6	25.00	26.30	-6	1,228	-0.49%
2020/03/17	0	0.00	1	27.60	27.05	-1	1,191	-0.08%
2020/03/09	1	32.50	0	0.00	32.00	1	1,086	0.09%
2020/03/04	11	33.45	12	33.22	33.55	-1	1,108	-0.09%
2020/01/30	0	0.00	1	34.10	33.00	-1	1,405	-0.07%
2020/01/20	0	0.00	1	36.00	35.85	-1	1,370	-0.07%
2020/01/17	5	35.80	0	0.00	35.75	5	1,376	0.36%
2020/01/14	20	35.69	0	0.00	35.65	20	1,388	1.44%
2020/01/03	5	36.45	0	0.00	36.35	5	1,417	0.35%
2019/12/31	5	36.45	0	0.00	36.55	5	1,417	0.35%
2019/12/30	0	0.00	1	36.65	36.70	-1	1,425	-0.07%
2019/12/27	5	36.30	0	0.00	36.35	5	1,429	0.35%
2019/12/26	5	36.25	0	0.00	36.20	5	1,429	0.35%
2019/12/25	5	36.05	0	0.00	36.05	5	1,436	0.35%
2019/12/24	5	35.95	0	0.00	35.95	5	1,464	0.34%
2019/12/23	10	36.08	0	0.00	36.00	10	1,486	0.67%
2019/12/20	5	36.05	0	0.00	36.05	5	1,539	0.32%
2019/12/19	10	36.18	0	0.00	36.20	10	1,584	0.63%
2019/12/18	5	36.30	1	36.25	36.30	4	1,608	0.25%
2019/12/17	10	36.15	0	0.00	36.10	10	1,618	0.62%
2019/12/16	5	36.05	0	0.00	36.05	5	1,621	0.31%
2019/12/13	1	35.60	0	0.00	35.80	1	1,629	0.06%
2019/12/03	0	0.00	1	37.00	36.70	-1	1,800	-0.06%
2019/12/02	1	36.10	0	0.00	36.55	1	1,807	0.06%
2019/11/28	0	0.00	2	37.20	37.20	-2	1,778	-0.11%
2019/11/27	1	37.25	0	0.00	37.20	1	1,833	0.05%
2019/11/08	11	38.25	10	38.30	38.30	1	1,830	0.05%
2019/11/04	1	37.95	0	0.00	37.75	1	1,787	0.06%
2019/11/01	1	37.25	1	37.30	37.40	0	1,723	0.00%
2019/09/27	2	36.35	1	36.00	35.90	1	2,443	0.04%
2019/09/26	0	0.00	1	36.95	36.70	-1	2,434	-0.04%
2019/09/25	0	0.00	1	37.05	37.20	-1	2,419	-0.04%
2019/09/24	2	38.05	0	0.00	38.30	2	2,391	0.08%
2019/09/20	0	0.00	2.2	37.54	37.45	-2.2	2,342	-0.10%
2019/09/17	0	0.00	40	37.88	37.60	-40	2,317	-1.73%
2019/09/16	6	37.92	5	38.03	37.90	1	2,330	0.04%
2019/09/12	1	38.25	0	0.00	38.10	1	2,333	0.04%
2019/09/11	38	38.58	0	0.00	38.65	38	2,326	1.63%
2019/09/10	0	0.00	1	38.90	38.60	-1	2,285	-0.04%
2019/09/09	0	0.00	1	39.00	38.80	-1	2,257	-0.04%
2019/09/05	0	0.00	1	38.45	38.50	-1	2,191	-0.05%
2019/09/04	0	0.00	2	37.93	37.95	-2	2,181	-0.09%
2019/09/03	0	0.00	1	37.30	37.35	-1	2,171	-0.05%
2019/08/30	0	0.00	1	37.45	37.05	-1	2,176	-0.05%
2019/08/27	1	35.40	0	0.00	35.35	1	2,096	0.05%
2019/08/22	1	36.30	0	0.00	36.30	1	2,065	0.05%
2019/08/15	1	35.40	0	0.00	35.40	1	2,066	0.05%
2019/08/07	1	35.85	0	0.00	35.75	1	2,151	0.05%
2019/08/06	1	35.50	0	0.00	35.95	1	2,159	0.05%
2019/08/05	1	36.50	0	0.00	36.40	1	2,152	0.05%
2019/08/02	0	0.00	4	37.15	37.00	-4	2,177	-0.18%
2019/08/01	0	0.00	2	40.50	40.50	-2	2,146	-0.09%
2019/07/29	4	40.54	0	0.00	40.25	4	2,086	0.19%
2019/07/26	2	41.48	0	0.00	41.25	2	2,018	0.10%
2019/07/25	5	41.98	6	42.00	41.85	-1	1,990	-0.05%
2019/07/24	8	40.70	9	41.24	41.45	-1	1,941	-0.05%
2019/07/23	2	40.05	3	40.32	39.90	-1	1,865	-0.05%
2019/07/22	0	0.00	7	39.97	39.85	-7	1,861	-0.38%
2019/07/17	5	39.03	2	38.80	38.80	3	2,148	0.14%
2019/07/16	0	0.00	1	39.35	39.10	-1	2,169	-0.05%
2019/07/12	4	37.95	1	38.00	38.40	3	2,236	0.13%
2019/07/11	3	37.70	3	37.78	37.60	0	2,377	0.00%
2019/07/10	1	38.50	1	38.30	38.35	0	2,383	0.00%
2019/07/09	0	0.00	3	37.88	38.00	-3	2,427	-0.12%
2019/07/05	0	0.00	1	38.00	37.85	-1	2,591	-0.04%
2019/07/01	0	0.00	3	37.35	37.45	-3	3,311	-0.09%
2019/06/28	3	37.05	0	0.00	36.90	3	3,499	0.09%
2019/06/18	1	35.80	2	35.98	35.80	-1	4,908	-0.02%
2019/06/17	1	36.05	0	0.00	35.95	1	4,917	0.02%
2019/06/11	4	36.25	2	36.50	36.60	2	4,977	0.04%
2019/06/03	0	0.00	8	35.85	35.60	-8	4,989	-0.16%
2019/05/28	5	35.53	0	0.00	35.65	5	5,029	0.10%
2019/05/20	1	36.30	0	0.00	35.45	1	5,050	0.02%
2019/05/16	0	0.00	1	37.75	37.60	-1	5,004	-0.02%
2019/05/15	1	38.50	3	38.37	38.30	-2	4,989	-0.04%
2019/05/10	0	0.00	1	37.15	37.20	-1	5,054	-0.02%
2019/05/08	0	0.00	1	37.85	37.85	-1	5,067	-0.02%
2019/05/07	0	0.00	2	37.90	37.90	-2	5,035	-0.04%
2019/05/02	2	37.75	0	0.00	37.95	2	4,943	0.04%
2019/04/30	0	0.00	1	37.10	37.85	-1	4,928	-0.02%
2019/04/29	2	37.25	0	0.00	36.95	2	4,899	0.04%
2019/04/26	1	37.90	0	0.00	37.85	1	4,850	0.02%
2019/04/24	2	38.23	3	38.70	38.10	-1	4,833	-0.02%
2019/04/23	8	39.21	10	39.41	38.35	-2	4,770	-0.04%
2019/04/22	8	38.84	0	0.00	39.15	8	4,457	0.18%
2019/04/18	27	38.36	23	38.67	38.00	4	4,332	0.09%
2019/04/17	16	39.55	14	39.42	39.60	2	4,232	0.05%
2019/04/16	6	38.43	5	38.55	38.60	1	4,058	0.02%
2019/04/15	1	38.70	6	38.68	38.65	-5	4,013	-0.12%
2019/04/12	0	0.00	10	38.02	37.85	-10	3,940	-0.25%
2019/04/11	8	37.79	158	37.64	37.30	-150	3,878	-3.87%	大賣/鉅額交易
2019/04/10	2	38.25	74	38.55	38.60	-72	3,746	-1.92%
2019/04/09	268	39.19	11	40.03	38.55	257	3,647	7.05%	大買/鉅額交易
2019/04/08	2	38.60	12	38.58	38.40	-10	3,363	-0.30%
2019/04/03	2	37.75	11	37.95	38.10	-9	3,160	-0.28%
2019/04/02	5	37.49	0	0.00	37.80	5	2,948	0.17%
2019/04/01	8	37.06	7	36.58	36.50	1	2,728	0.04%
2019/03/29	17	36.69	0	0.00	36.95	17	2,565	0.66%
2019/03/28	23	36.35	20	36.33	36.20	3	2,489	0.12%
2019/03/27	0	0.00	1	37.60	37.45	-1	2,353	-0.04%
2019/03/26	7	37.82	7	37.75	37.25	0	2,198	0.00%
2019/03/25	18	38.75	19	38.54	38.50	-1	1,982	-0.05%
2019/03/22	0	0.00	35	37.70	37.70	-35	1,550	-2.26%
2019/03/21	31	33.81	4	33.83	34.30	27	1,451	1.86%
2019/03/19	2	32.70	0	0.00	32.65	2	1,199	0.17%
2019/03/04	3	33.05	3	32.90	32.90	0	1,061	0.00%
2019/02/13	0	0.00	2	32.50	32.20	-2	799	-0.25%
2019/02/12	1	31.95	1	32.05	32.15	0	707	0.00%
2019/01/30	1	30.55	1	30.75	30.45	0	599	0.00%
2019/01/25	2	28.93	0	0.00	28.90	2	486	0.41%
2019/01/17	10	29.02	3	29.03	29.00	7	477	1.46%
2019/01/15	0	0.00	1	28.00	27.95	-1	432	-0.23%
2018/12/10	0	0.00	1	29.35	28.65	-1	500	-0.20%
2018/11/15	1	27.30	1	27.55	27.50	0	537	0.00%
2018/11/14	1	27.15	0	0.00	27.15	1	511	0.20%
2018/09/27	0	0.00	1	28.15	28.15	-1	465	-0.21%
2018/08/23	1	29.70	1	29.40	29.65	0	539	0.00%
2018/08/17	0	0.00	1	28.55	28.55	-1	490	-0.20%
2018/08/14	0	0.00	25	27.55	27.65	-25	495	-5.05%
2018/07/27	1	27.05	0	0.00	27.15	1	598	0.17%
2018/07/26	0	0.00	5	26.95	26.95	-5	598	-0.83%
2018/03/28	0	0.00	0	29.60	29.55	0	425	0.00%
2018/03/09	0	0.00	6	29.80	29.75	-6	459	-1.30%
2018/01/29	0	0.00	10	31.60	31.55	-10	804	-1.24%
2018/01/26	0	0.00	1	31.55	31.55	-1	804	-0.12%
2018/01/22	0	0.00	1	31.80	31.80	-1	908	-0.11%
2018/01/16	0	0.00	1	31.85	31.95	-1	937	-0.11%
2018/01/12	1	31.85	0	0.00	31.95	1	966	0.10%