志超 (8213)-凱基-松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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
994張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:14:30(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-松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-松山券商分點個股進出
凱基-松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
2024/05/17	1	38.90	0	0.00	38.95	1	878	0.11%
2024/05/10	0	0.00	0	40.00	40.10	0	814	0.00%
2024/05/08	0	0.00	1	40.60	40.50	-1	798	-0.13%
2024/04/26	0	0.00	1	39.70	39.60	-1	728	-0.14%
2024/04/24	1	40.20	0	0.00	40.00	1	706	0.14%
2024/04/23	23	39.44	0	0.00	39.90	23	695	3.31%
2024/04/22	1	42.35	0	0.00	42.35	1	622	0.16%
2024/04/16	1	42.70	0	0.00	42.60	1	613	0.16%
2024/04/15	4	43.73	0	0.00	43.70	4	607	0.66%
2024/04/12	0	0.00	5	44.40	44.50	-5	598	-0.84%
2024/04/10	10	44.20	0	0.00	44.30	10	582	1.72%
2024/04/01	2	44.20	14	44.26	44.25	-12	542	-2.21%
2024/03/22	5	44.05	0	0.00	44.05	5	514	0.97%
2024/03/20	10	43.85	1	43.85	43.65	9	507	1.77%
2024/03/19	0	0.00	1	43.80	43.85	-1	492	-0.20%
2024/03/18	1	43.05	0	0.00	43.20	1	475	0.21%
2024/03/13	0	0.00	1	41.55	41.70	-1	461	-0.22%
2024/03/08	2	41.50	0	0.00	41.60	2	470	0.42%
2024/03/05	1	42.00	0	0.00	42.45	1	491	0.20%
2024/03/01	0	43.35	0	0.00	41.90	0	487	0.00%
2024/02/27	0	0.00	2	41.85	41.75	-2	490	-0.41%
2024/02/22	0	0.00	7	42.25	42.15	-7	497	-1.41%
2024/02/16	10	41.56	0	0.00	41.50	10	510	1.96%
2024/02/05	1	40.60	0	0.00	40.65	1	518	0.19%
2024/01/22	1	41.25	0	0.00	41.25	1	532	0.19%
2024/01/18	1	40.30	0	0.00	40.45	1	534	0.19%
2024/01/17	0	0.00	20	40.55	40.55	-20	538	-3.71%
2024/01/16	3	41.25	0	0.00	41.30	3	529	0.57%
2024/01/12	0	0.00	8	41.55	41.45	-8	533	-1.50%
2024/01/08	0	0.00	1	42.85	42.70	-1	561	-0.18%
2024/01/05	2	42.75	0	0.00	42.75	2	567	0.35%
2023/12/28	1	43.20	0	0.00	43.25	1	627	0.16%
2023/12/22	4	43.10	0	0.00	43.00	4	680	0.59%
2023/12/15	0	0.00	4	45.05	44.75	-4	698	-0.57%
2023/11/30	4	44.13	0	0.00	44.05	4	779	0.51%
2023/11/27	2	43.00	0	0.00	43.05	2	761	0.26%
2023/11/09	2	43.00	0	0.00	43.15	2	879	0.23%
2023/10/27	0	0.00	1	43.25	43.05	-1	921	-0.11%
2023/10/12	0	0.00	5	42.65	43.20	-5	1,059	-0.47%
2023/10/11	1	42.80	0	0.00	42.70	1	1,084	0.09%
2023/10/05	0	45.35	0	0.00	45.05	0	1,061	0.00%
2023/10/04	1	44.80	0	0.00	44.95	1	1,069	0.09%
2023/10/03	0	46.00	0	0.00	45.60	0	1,062	0.00%
2023/09/19	0	0.00	1	46.25	45.40	-1	1,115	-0.09%
2023/09/12	5	44.75	0	0.00	45.30	5	1,218	0.41%
2023/09/05	0	0.00	2	45.55	46.00	-2	1,231	-0.16%
2023/08/31	0	0.00	20	43.96	44.40	-20	1,235	-1.62%
2023/08/29	1	43.00	6	43.06	43.20	-5	1,253	-0.40%
2023/08/22	0	0.00	10	44.45	44.75	-10	1,260	-0.79%
2023/08/16	0	0.00	10	44.30	44.65	-10	1,197	-0.83%
2023/08/15	6	43.92	1	44.05	44.00	5	1,174	0.43%
2023/08/10	0.1	42.50	1	42.50	42.50	-0.9	1,146	-0.08%
2023/08/08	1	43.10	0	0.00	43.10	1	1,159	0.09%
2023/08/07	1	43.20	1	43.00	43.45	0	1,156	0.00%
2023/08/04	10	42.10	0	0.00	42.80	10	1,152	0.87%
2023/07/27	0	0.00	4	44.63	44.85	-4	1,096	-0.36%
2023/07/26	0	0.00	1	44.80	44.55	-1	1,096	-0.09%
2023/07/25	0	0.00	10	44.91	44.95	-10	1,081	-0.92%
2023/07/24	0	0.00	21	44.30	44.30	-21	1,048	-2.00%
2023/07/19	0	0.00	1	42.95	42.80	-1	985	-0.10%
2023/07/18	0	0.00	1	42.95	43.00	-1	976	-0.10%
2023/07/17	0	0.00	2	42.70	42.75	-2	954	-0.21%
2023/07/14	0	0.00	1	41.65	42.00	-1	935	-0.11%
2023/07/10	0	0.00	10	39.70	39.95	-10	871	-1.15%
2023/07/07	20	39.80	0	0.00	40.00	20	873	2.29%
2023/07/06	10	40.25	0	0.00	40.10	10	869	1.15%
2023/07/05	20	39.98	0	0.00	40.00	20	862	2.32%
2023/07/04	2	39.60	7	39.65	39.80	-5	863	-0.58%
2023/06/29	7	39.50	7	39.75	39.75	0	864	0.00%
2023/06/27	1	39.05	1	39.30	38.60	0	804	0.00%
2023/06/26	17	41.65	1	41.55	41.50	16	757	2.11%
2023/06/21	1	42.25	1	42.25	42.30	0	717	0.00%
2023/06/20	2	42.00	0	0.00	42.35	2	703	0.28%
2023/06/16	0	0.00	1	42.70	42.50	-1	650	-0.15%
2023/06/14	1	42.40	1	42.65	42.40	0	610	0.00%
2023/06/13	0	0.00	2	43.00	43.05	-2	596	-0.34%
2023/06/12	2	43.03	3	42.87	43.25	-1	583	-0.17%
2023/06/09	0	0.00	1	42.50	42.50	-1	552	-0.18%
2023/06/08	1	42.60	0	0.00	42.50	1	545	0.18%
2023/06/07	2	42.10	0	0.00	41.95	2	519	0.38%
2023/06/06	1	41.70	0	0.00	41.70	1	511	0.20%
2023/06/05	1	41.65	0	0.00	41.50	1	505	0.20%
2023/06/02	1	41.00	0	0.00	41.00	1	482	0.21%
2023/05/31	1	40.80	0.1	40.80	40.65	0.9	478	0.19%
2023/05/30	2	40.65	0	0.00	40.85	2	480	0.42%
2023/05/29	6	41.08	4	41.25	41.25	2	473	0.42%
2023/05/23	0	0.00	0	39.70	39.50	0	441	0.00%
2023/05/16	1	38.65	0	0.00	38.70	1	437	0.23%
2023/05/15	2	38.50	0	0.00	38.35	2	433	0.46%
2023/05/08	1	40.55	0	0.00	40.55	1	412	0.24%
2023/05/02	3	40.18	0	0.00	40.10	3	428	0.70%
2023/04/21	2	40.55	0	0.00	40.40	2	408	0.49%
2023/04/14	3	42.12	0	0.00	42.15	3	389	0.77%
2023/04/07	0	0.00	1	42.00	42.00	-1	370	-0.27%
2023/04/06	0	0.00	1	41.70	41.80	-1	364	-0.27%
2023/03/31	0	0.00	5	41.40	41.40	-5	357	-1.40%
2023/03/29	1	41.00	10	41.00	41.05	-9	347	-2.59%
2023/03/28	1	41.15	0	0.00	41.20	1	341	0.29%
2023/03/21	0	0.00	1	40.15	40.15	-1	330	-0.30%
2023/03/17	0	39.68	0	0.00	39.80	0	331	0.00%
2023/03/16	0	0.00	1	39.25	39.15	-1	323	-0.31%
2023/03/14	0	0.00	1	39.25	39.20	-1	322	-0.31%
2023/03/13	0	39.15	0	0.00	39.15	0	321	0.00%
2023/03/07	0	0.00	0	40.00	40.05	0	297	0.00%
2023/02/24	0	0.00	1	38.85	38.80	-1	277	-0.36%
2023/02/17	10	38.35	0	0.00	38.35	10	277	3.60%
2023/02/14	1	38.00	0	0.00	38.05	1	290	0.34%
2023/01/31	0	37.60	0	0.00	36.95	0	286	0.01%
2023/01/13	0	0.00	0.1	36.70	36.60	-0.1	279	-0.02%
2022/12/21	0	0.00	3	36.27	36.20	-3	383	-0.78%
2022/12/09	1	35.95	0	0.00	36.05	1	407	0.25%
2022/12/06	0	0.00	1	36.75	36.50	-1	413	-0.24%
2022/12/01	0	0.00	1	36.85	36.65	-1	424	-0.24%
2022/11/21	0	0.00	1	35.95	35.65	-1	467	-0.21%
2022/10/13	0	0.00	25	31.60	31.60	-25	633	-3.95%
2022/10/12	1	32.75	0	0.00	32.65	1	629	0.16%
2022/10/07	1	33.80	0	0.00	34.10	1	634	0.16%
2022/10/04	1	34.55	0	0.00	34.55	1	654	0.15%
2022/09/28	0	0.00	5	33.45	33.35	-5	749	-0.67%
2022/09/27	0	0.00	20	34.20	34.40	-20	762	-2.62%
2022/09/23	0	0.00	2	35.53	35.40	-2	796	-0.25%
2022/09/22	1	35.45	0	0.00	35.40	1	827	0.12%
2022/09/05	3	37.13	0	0.00	37.45	3	1,295	0.23%
2022/08/24	0	0.00	2	38.60	38.35	-2	1,437	-0.14%
2022/08/23	0	0.00	1	38.70	38.65	-1	1,452	-0.07%
2022/08/11	1	36.75	0	0.00	36.95	1	1,687	0.06%
2022/08/08	2	36.38	0	0.00	36.90	2	1,783	0.11%
2022/08/02	1	37.15	0	0.00	36.85	1	1,899	0.05%
2022/07/20	1	36.45	0	0.00	36.50	1	1,954	0.05%
2022/07/18	0	35.90	0	0.00	35.90	0	1,952	0.00%
2022/07/15	1	35.05	0	0.00	35.40	1	1,946	0.05%
2022/07/08	0	0.00	1.1	36.91	36.75	-1.1	1,891	-0.06%
2022/07/06	1	36.75	1	36.40	36.05	0	1,885	0.00%
2022/07/04	1	37.00	1	37.00	36.70	0	1,886	0.00%
2022/07/01	1	37.70	1	37.35	36.90	0	1,896	0.00%
2022/06/29	1	39.10	3	39.00	39.25	-2	1,836	-0.11%
2022/06/24	2	41.15	0	0.00	40.65	2	1,772	0.11%
2022/06/23	2	40.98	4	40.75	40.75	-2	1,745	-0.11%
2022/06/22	17	47.24	0	0.00	46.35	17	1,697	1.00%
2022/06/21	3	47.95	0	0.00	48.05	3	1,634	0.18%
2022/06/20	10	47.65	0	0.00	47.50	10	1,600	0.62%
2022/06/17	2.1	48.81	0	0.00	48.65	2.1	1,563	0.13%
2022/06/16	13	49.78	0	0.00	49.25	13	1,569	0.83%
2022/06/15	11	50.11	0	0.00	50.20	11	1,544	0.71%
2022/06/14	5	50.30	1	50.00	50.40	4	1,543	0.26%
2022/06/13	7	50.69	0	0.00	50.70	7	1,533	0.46%
2022/06/10	9	51.90	0	0.00	51.90	9	1,518	0.59%
2022/06/09	0	0.00	1	51.90	52.00	-1	1,518	-0.07%
2022/05/31	1	53.40	0.1	53.30	53.40	0.9	1,508	0.06%
2022/05/30	0	0.00	5.3	52.84	53.80	-5.3	1,515	-0.35%
2022/05/27	0	0.00	2	53.45	53.30	-2	1,491	-0.13%
2022/05/26	1	54.10	1	53.60	53.60	0	1,518	0.00%
2022/05/25	0	0.00	6	52.85	53.40	-6	1,541	-0.39%
2022/05/24	1	52.80	10	53.00	52.50	-9	1,581	-0.57%
2022/05/23	3	53.50	1	53.20	53.60	2	1,608	0.12%
2022/05/20	1	53.80	1	53.70	53.60	0	1,634	0.00%
2022/05/17	0	0.00	1	51.80	52.50	-1	1,645	-0.06%
2022/05/16	1	51.40	0	0.00	51.40	1	1,591	0.06%
2022/05/13	1	51.20	9	51.20	51.30	-8	1,568	-0.51%
2022/05/12	2	50.50	0	0.00	50.40	2	1,528	0.13%
2022/05/11	1	50.20	6	50.80	50.80	-5	1,503	-0.33%
2022/05/10	1	49.40	0	0.00	50.10	1	1,456	0.07%
2022/05/09	2	49.80	0	0.00	49.40	2	1,447	0.14%
2022/05/05	0	0.00	4	49.48	49.40	-4	1,427	-0.28%
2022/05/04	2	49.23	0	0.00	49.20	2	1,433	0.14%
2022/04/28	1	49.10	0	0.00	49.05	1	1,453	0.07%
2022/04/27	3	49.00	0	0.00	49.10	3	1,443	0.21%
2022/04/26	6	49.33	0	0.00	49.10	6	1,426	0.42%
2022/04/20	5	48.40	0	0.00	48.50	5	1,381	0.36%
2022/04/12	1	48.05	0	0.00	47.70	1	1,402	0.07%
2022/04/07	1	49.50	0	0.00	49.05	1	1,396	0.07%
2022/04/01	2	50.55	0	0.00	50.70	2	1,396	0.14%
2022/03/25	0	0.00	4	50.40	50.40	-4	1,386	-0.29%
2022/03/23	0	51.50	0	0.00	50.90	0	1,375	0.00%
2022/03/21	4	50.70	1	50.90	50.80	3	1,343	0.22%
2022/03/16	1	48.25	0	0.00	48.30	1	1,275	0.08%
2022/03/15	0	0.00	2	48.45	48.35	-2	1,259	-0.16%
2022/03/11	2	49.23	0	0.00	49.20	2	1,241	0.16%
2022/03/08	1	48.10	0	0.00	48.10	1	1,221	0.08%
2022/03/07	3	48.25	0	0.00	48.20	3	1,200	0.25%
2022/03/03	0	0.00	2	50.60	50.80	-2	1,159	-0.17%
2022/03/02	0	0.00	5	50.10	50.50	-5	1,151	-0.43%
2022/03/01	0	0.00	5	50.90	50.80	-5	1,136	-0.44%
2022/02/25	2	50.90	0	0.00	51.20	2	1,102	0.18%
2022/02/24	4	51.00	28	50.43	50.00	-24	1,058	-2.27%
2022/02/23	0	0.00	5	50.78	51.10	-5	994	-0.50%
2022/02/22	0	0.00	1	49.45	50.40	-1	934	-0.11%
2022/02/18	0	0.00	10	49.65	49.65	-10	859	-1.16%
2022/02/16	3	48.10	0	0.00	48.15	3	808	0.37%
2022/01/26	2	46.58	0	0.00	46.60	2	913	0.22%
2022/01/19	1	48.25	0	0.00	48.25	1	910	0.11%
2022/01/17	2	48.25	0	0.00	48.25	2	908	0.22%
2021/12/27	0	0.00	23	48.15	48.10	-23	847	-2.71%
2021/12/24	0	0.00	1	48.00	47.90	-1	851	-0.12%
2021/12/23	0	0.00	10	48.03	48.05	-10	856	-1.17%
2021/12/21	3	47.70	0	0.00	47.70	3	874	0.34%
2021/12/17	10	47.95	0	0.00	48.00	10	914	1.09%
2021/11/24	0	0.00	20	47.75	48.00	-20	958	-2.09%
2021/11/23	0	0.00	19	48.34	48.10	-19	956	-1.99%
2021/11/18	9	48.70	0	0.00	48.70	9	954	0.94%
2021/11/17	1	48.20	0	0.00	48.15	1	939	0.11%
2021/11/16	0	0.00	2	48.20	48.40	-2	941	-0.21%
2021/11/12	0	0.00	1	47.90	47.65	-1	949	-0.11%
2021/11/10	0	0.00	1	48.45	48.55	-1	966	-0.10%
2021/11/03	0	0.00	2	47.75	47.75	-2	1,147	-0.17%
2021/11/02	2	47.25	0	0.00	47.10	2	1,216	0.16%
2021/10/07	0	0.00	12	45.98	46.00	-12	1,572	-0.76%
2021/09/28	0	0.00	8	47.25	47.60	-8	1,724	-0.46%
2021/09/27	2	47.55	7	47.71	47.80	-5	1,733	-0.29%
2021/09/24	0	0.00	11	47.42	47.50	-11	1,762	-0.62%
2021/09/22	1	46.45	1	46.20	46.25	0	1,851	0.00%
2021/09/17	10	45.95	0	0.00	45.85	10	1,966	0.51%
2021/09/06	0	0.00	12	46.25	45.70	-12	2,249	-0.53%
2021/09/02	1	46.20	2	46.60	46.15	-1	2,302	-0.04%
2021/08/20	4	45.05	2	44.88	45.00	2	2,421	0.08%
2021/08/18	10	45.90	0	0.00	46.10	10	2,415	0.41%
2021/08/17	3	46.02	0	0.00	45.20	3	2,412	0.12%
2021/08/16	3	46.93	0	0.00	46.90	3	2,371	0.13%
2021/08/13	0	0.00	10	48.88	48.40	-10	2,359	-0.42%
2021/08/12	2	48.90	0	0.00	49.00	2	2,336	0.09%
2021/08/11	0	0.00	2	48.70	48.95	-2	2,319	-0.09%
2021/08/06	10	48.25	0	0.00	48.80	10	2,315	0.43%
2021/08/05	35	47.82	5	48.20	48.15	30	2,276	1.32%
2021/08/03	10	46.80	0	0.00	46.80	10	2,338	0.43%
2021/08/02	0	0.00	1	46.60	46.70	-1	2,363	-0.04%
2021/07/30	10	46.50	0	0.00	46.40	10	2,376	0.42%
2021/07/21	0	0.00	33	47.84	47.50	-33	2,842	-1.16%
2021/07/19	0	0.00	2	48.73	48.70	-2	2,852	-0.07%
2021/07/15	6	48.10	0	0.00	48.30	6	2,971	0.20%
2021/07/14	6	48.20	5	48.30	48.25	1	2,981	0.03%
2021/07/13	13	48.53	2	48.45	48.05	11	2,991	0.37%
2021/07/12	2	47.90	0.3	47.80	47.65	1.7	2,946	0.06%
2021/07/09	6	47.30	0	0.00	47.35	6	2,933	0.20%
2021/07/08	1	47.40	0	0.00	47.55	1	2,987	0.03%
2021/07/07	0.3	47.60	0	0.00	47.65	0.3	3,005	0.01%
2021/07/06	0	0.00	20	47.23	47.20	-20	2,980	-0.67%
2021/07/05	5	46.80	0	0.00	46.95	5	2,990	0.17%
2021/07/01	0	0.00	6	46.38	46.20	-6	2,996	-0.20%
2021/06/30	1	47.00	5	47.00	47.00	-4	2,974	-0.13%
2021/06/29	29	47.17	2	47.03	47.00	27	2,973	0.91%
2021/06/28	37	51.06	1	51.00	50.90	36	2,899	1.24%
2021/06/25	4	51.75	0	0.00	51.50	4	2,778	0.14%
2021/06/22	4	51.50	0	0.00	51.40	4	2,706	0.15%
2021/06/21	0	0.00	1	51.70	51.50	-1	2,701	-0.04%
2021/06/18	10	51.80	6	51.97	52.30	4	2,735	0.15%
2021/06/17	0	0.00	5	52.00	52.00	-5	2,798	-0.18%
2021/06/16	0	0.00	4	51.80	51.80	-4	2,846	-0.14%
2021/06/15	12	51.80	0	0.00	51.90	12	2,860	0.42%
2021/06/11	1	50.70	1	51.30	51.20	0	2,926	0.00%
2021/06/10	10	49.90	0	0.00	50.40	10	2,918	0.34%
2021/06/08	3	50.13	0	0.00	50.30	3	3,027	0.10%
2021/06/07	1	49.30	0	0.00	49.70	1	3,025	0.03%
2021/06/04	1	49.25	1	49.10	49.30	0	3,025	0.00%
2021/06/03	10	48.35	0	0.00	48.55	10	3,030	0.33%
2021/06/01	3	48.40	0	0.00	48.55	3	3,060	0.10%
2021/05/31	5	48.10	0	0.00	48.15	5	3,070	0.16%
2021/05/28	1	47.60	0	0.00	47.85	1	3,087	0.03%
2021/05/27	0	0.00	10	47.50	47.45	-10	3,142	-0.32%
2021/05/18	0	0.00	7	46.75	47.20	-7	3,373	-0.21%
2021/05/17	3	44.33	2	44.33	44.20	1	3,373	0.03%
2021/05/12	15	46.94	0	0.00	46.50	15	3,234	0.46%
2021/05/11	4	48.69	4.1	48.18	48.05	-0.1	3,127	0.00%
2021/05/10	0.1	50.55	0	0.00	50.60	0.1	3,080	0.00%
2021/05/07	0	0.00	14	50.10	50.10	-14	3,085	-0.45%
2021/05/06	1	49.45	0	0.00	49.55	1	3,101	0.03%
2021/05/05	2	50.30	2	50.20	49.50	0	3,100	0.00%
2021/05/04	26	49.66	0	0.00	49.90	26	3,114	0.83%
2021/05/03	1	51.20	6	50.90	50.80	-5	3,031	-0.16%
2021/04/29	0	0.00	11	53.52	52.40	-11	2,977	-0.37%
2021/04/28	1	54.60	2	55.00	54.60	-1	2,894	-0.03%
2021/04/27	0	0.00	1	53.10	53.20	-1	2,887	-0.03%
2021/04/26	22	52.89	15	52.93	52.80	7	3,237	0.22%
2021/04/23	4	52.23	10	52.20	52.30	-6	3,234	-0.19%
2021/04/22	0	0.00	30	51.76	51.80	-30	3,246	-0.92%
2021/04/20	1	52.30	6	52.70	52.70	-5	3,124	-0.16%
2021/04/19	5	52.50	0	0.00	52.70	5	3,133	0.16%
2021/04/15	0	51.00	10	51.30	51.30	-10	3,143	-0.32%
2021/04/14	2	50.60	3	51.17	50.70	-1	3,149	-0.03%
2021/04/13	5	51.60	0	0.00	51.70	5	3,166	0.16%
2021/04/12	20	52.85	0	0.00	53.00	20	3,180	0.63%
2021/04/09	10	52.95	0	0.00	52.70	10	3,177	0.31%
2021/04/08	10	53.40	2	53.10	53.20	8	3,166	0.25%
2021/04/07	1	52.10	1	52.80	52.80	0	3,141	0.00%
2021/04/06	2	52.20	0	0.00	52.40	2	3,135	0.06%
2021/03/26	1	53.20	0	0.00	52.60	1	3,075	0.03%
2021/03/25	4	52.10	0	0.00	52.50	4	3,061	0.13%
2021/03/24	0	0.00	1	51.50	52.10	-1	3,066	-0.03%
2021/03/23	1	52.00	0	0.00	52.00	1	3,054	0.03%
2021/03/22	14	53.34	13	53.17	53.30	1	3,003	0.03%
2021/03/19	4	52.50	0	0.00	52.60	4	2,958	0.14%
2021/03/18	0	0.00	2	51.60	51.80	-2	2,909	-0.07%
2021/03/17	8	51.76	0	0.00	51.60	8	2,912	0.27%
2021/03/16	1	51.20	0	0.00	50.90	1	2,865	0.03%
2021/03/15	2	51.25	2	50.90	51.50	0	2,880	0.00%
2021/03/12	1	49.95	3	50.77	51.10	-2	2,856	-0.07%
2021/03/11	0	0.00	1	49.70	49.75	-1	2,785	-0.04%
2021/03/10	3	49.95	0	0.00	49.70	3	2,791	0.11%
2021/03/09	0	49.75	3	49.22	49.90	-3	2,794	-0.11%
2021/03/08	2	49.30	0	0.00	48.95	2	2,780	0.07%
2021/03/05	1	48.50	0	0.00	48.50	1	2,764	0.04%
2021/03/02	0	0.00	1	49.40	48.90	-1	2,827	-0.04%
2021/02/26	1	48.35	0	0.00	48.60	1	2,784	0.04%
2021/02/24	2	47.95	0	0.00	47.90	2	2,806	0.07%
2021/02/23	1	48.50	1	48.65	48.85	0	2,788	0.00%
2021/02/22	2	48.20	0	0.00	48.50	2	2,782	0.07%
2021/02/18	4	46.03	2	46.28	46.30	2	2,702	0.07%
2021/02/05	0	0.00	1	44.90	44.85	-1	2,723	-0.04%
2021/02/04	1	45.05	0	0.00	44.85	1	2,748	0.04%
2021/02/03	1	45.25	2	44.95	44.90	-1	2,867	-0.03%
2021/02/02	0	0.00	1	44.95	44.95	-1	2,896	-0.03%
2021/02/01	2	44.40	0	0.00	44.60	2	2,920	0.07%
2021/01/29	0	0.00	9	45.40	44.90	-9	2,949	-0.31%
2021/01/28	2	45.95	6	45.65	45.60	-4	2,931	-0.14%
2021/01/27	2	46.43	2	46.55	46.50	0	2,912	0.00%
2021/01/26	1	46.10	0	0.00	46.10	1	2,903	0.03%
2021/01/25	2	45.45	1	45.85	45.95	1	2,855	0.04%
2021/01/22	1	45.30	2	45.00	45.25	-1	2,841	-0.04%
2021/01/21	2	45.83	1	45.20	45.15	1	2,830	0.04%
2021/01/20	5	47.22	2	45.60	45.50	3	2,786	0.11%
2021/01/19	8	49.16	7	48.86	48.05	1	2,642	0.04%
2021/01/18	1	45.20	1	45.30	45.45	0	2,257	0.00%
2021/01/15	1	45.45	0	0.00	45.00	1	2,237	0.04%
2021/01/12	0	0.00	10	45.25	44.60	-10	2,184	-0.46%
2021/01/11	1	45.40	0.4	45.45	45.40	0.6	2,185	0.03%
2021/01/08	3	45.35	1	45.20	45.00	2	2,166	0.09%
2021/01/06	5	45.00	1	45.05	45.25	4	2,193	0.18%
2021/01/05	2	45.00	0	0.00	45.45	2	2,131	0.09%
2020/12/22	0	0.00	2	44.38	43.50	-2	2,127	-0.09%
2020/12/11	0	0.00	1	45.60	45.30	-1	2,120	-0.05%
2020/12/10	0	0.00	1	45.70	45.65	-1	2,102	-0.05%
2020/12/09	1	45.70	0	0.00	46.55	1	2,064	0.05%
2020/12/08	0	0.00	0.4	45.20	45.15	-0.4	2,064	-0.02%
2020/12/03	0	0.00	2	45.38	45.10	-2	2,090	-0.10%
2020/11/23	1	45.00	0	0.00	44.80	1	2,394	0.04%
2020/11/20	1	44.60	0	0.00	44.60	1	2,388	0.04%
2020/11/12	0	0.00	4	43.60	43.35	-4	3,005	-0.13%
2020/11/11	4	43.61	4	43.70	43.80	0	3,195	0.00%
2020/11/10	0	0.00	1	42.50	42.75	-1	3,738	-0.03%
2020/11/09	2	42.20	1	42.20	42.55	1	4,220	0.02%
2020/11/06	0	0.00	1	42.00	42.00	-1	4,511	-0.02%
2020/11/05	6	41.57	1	41.65	41.60	5	4,504	0.11%
2020/11/04	1	41.80	0	0.00	41.45	1	4,534	0.02%
2020/10/26	4	41.60	0	0.00	41.60	4	4,618	0.09%
2020/10/22	0	0.00	1	41.40	41.95	-1	4,635	-0.02%
2020/10/16	2	41.05	0	0.00	40.70	2	4,631	0.04%
2020/10/14	1	41.40	0	0.00	41.45	1	4,643	0.02%
2020/10/06	10	40.15	0	0.00	39.95	10	4,709	0.21%
2020/09/25	0	0.00	1	38.75	38.35	-1	4,815	-0.02%
2020/09/16	0	0.00	39	41.53	41.55	-39	4,755	-0.82%
2020/09/15	15	41.85	0	0.00	41.55	15	4,759	0.32%
2020/09/10	1	42.50	0	0.00	42.15	1	4,761	0.02%
2020/09/07	1	43.40	1	43.20	42.25	0	4,755	0.00%
2020/09/04	1	43.45	1	43.90	43.90	0	4,777	0.00%
2020/09/03	1	43.75	3	43.53	43.50	-2	4,812	-0.04%
2020/09/02	3	43.35	0	0.00	43.35	3	4,812	0.06%
2020/09/01	0	0.00	1	43.45	43.40	-1	4,827	-0.02%
2020/08/31	0	0.00	1	42.45	42.45	-1	4,775	-0.02%
2020/08/28	1	42.20	0	0.00	42.40	1	4,791	0.02%
2020/08/27	2	42.55	0	0.00	42.00	2	4,832	0.04%
2020/08/25	2	42.63	0	0.00	42.55	2	4,872	0.04%
2020/08/21	1	43.05	0	0.00	42.50	1	4,932	0.02%
2020/08/20	25	41.32	3	42.57	41.30	22	4,830	0.46%
2020/08/19	0	0.00	19	43.02	42.65	-19	4,659	-0.41%
2020/08/18	30	46.14	13.4	45.44	45.10	16.6	4,427	0.38%
2020/08/17	11	45.84	3	45.53	46.10	8	4,309	0.19%
2020/08/14	1,202	47.34	1,205	46.31	46.20	-3	4,110	-0.07%	大買/大賣/
2020/08/13	23	44.59	60	43.44	43.10	-37	3,467	-1.07%
2020/08/12	1	41.15	16	40.04	41.50	-15	2,979	-0.50%
2020/08/11	1	37.90	0	0.00	37.75	1	2,708	0.04%
2020/08/06	3	37.33	1	37.20	37.10	2	2,899	0.07%
2020/08/05	1	37.20	0	0.00	37.30	1	2,927	0.03%
2020/07/28	0	0.00	7	35.66	35.20	-7	3,103	-0.23%
2020/07/27	0	0.00	5	35.29	35.20	-5	3,119	-0.16%
2020/07/24	0	0.00	4	36.34	36.10	-4	3,167	-0.13%
2020/07/23	1	36.85	1	36.85	36.85	0	3,183	0.00%
2020/07/22	0	0.00	11	36.65	36.90	-11	3,226	-0.34%
2020/07/21	2	36.95	10	36.95	36.70	-8	3,335	-0.24%
2020/07/20	10	36.75	3	36.55	36.85	7	3,333	0.21%
2020/07/17	0	0.00	11	36.68	36.60	-11	3,334	-0.33%
2020/07/16	0	0.00	7	36.94	37.05	-7	3,318	-0.21%
2020/07/15	9	36.77	7	36.70	36.65	2	3,325	0.06%
2020/07/14	0	0.00	4	36.35	36.45	-4	3,336	-0.12%
2020/07/13	4	36.05	32	36.14	36.30	-28	3,317	-0.84%
2020/07/10	8	35.33	64	35.48	35.20	-56	3,301	-1.70%
2020/07/09	6	35.98	2	35.90	35.85	4	3,297	0.12%
2020/07/08	7	35.83	2	35.80	35.75	5	3,287	0.15%
2020/07/07	33	35.87	0	0.00	35.80	33	3,275	1.01%
2020/07/06	6	35.78	0	0.00	35.95	6	3,269	0.18%
2020/07/03	58	35.34	6	35.34	35.20	52	3,257	1.60%
2020/07/02	0	0.00	3	35.12	35.20	-3	3,274	-0.09%
2020/07/01	2	35.00	0	0.00	34.85	2	3,278	0.06%
2020/06/30	0	0.00	16	34.92	34.90	-16	3,284	-0.49%
2020/06/29	1	34.65	4	34.73	34.40	-3	3,287	-0.09%
2020/06/24	1	34.60	0	0.00	34.55	1	3,281	0.03%
2020/06/23	2	34.38	0	0.00	34.30	2	3,322	0.06%
2020/06/22	5	34.55	0	0.00	34.30	5	3,331	0.15%
2020/06/19	17	34.48	0	0.00	34.25	17	3,407	0.50%
2020/06/18	1	34.85	0	0.00	34.75	1	3,431	0.03%
2020/06/17	10	35.32	6	35.19	35.15	4	3,428	0.12%
2020/06/16	1	34.50	1	34.90	35.25	0	3,400	0.00%
2020/06/15	6	34.51	1	34.45	34.15	5	3,412	0.15%
2020/06/12	3	33.20	3	33.95	34.30	0	3,398	0.00%
2020/06/11	17	35.10	1	35.45	34.60	16	3,381	0.47%
2020/06/10	4	38.28	0	0.00	38.20	4	3,255	0.12%
2020/06/09	9	38.51	14	38.60	38.45	-5	3,192	-0.16%
2020/06/08	3	38.43	2	38.50	38.40	1	3,137	0.03%
2020/06/04	1	37.75	25	38.00	38.00	-24	3,026	-0.79%
2020/06/03	1	37.85	1	38.15	37.80	0	3,002	0.00%
2020/06/02	1	38.05	1	38.10	38.15	0	2,927	0.00%
2020/05/29	0	0.00	5	37.35	37.25	-5	2,865	-0.17%
2020/05/28	2	36.40	5	36.75	36.80	-3	2,801	-0.11%
2020/05/26	0	0.00	3	35.53	35.40	-3	2,698	-0.11%
2020/05/22	1	35.20	15	35.27	35.20	-14	2,676	-0.52%
2020/05/21	0	0.00	2	35.35	35.40	-2	2,664	-0.08%
2020/05/20	4	34.85	5	34.86	35.00	-1	2,642	-0.04%
2020/05/18	1	35.40	7	35.35	35.15	-6	2,600	-0.23%
2020/05/15	17	34.89	0	0.00	34.95	17	2,556	0.66%
2020/05/14	5	35.02	9	34.76	34.55	-4	2,525	-0.16%
2020/05/13	16	35.23	3	35.62	35.50	13	2,462	0.53%
2020/05/12	1	35.70	0	0.00	35.95	1	2,290	0.04%
2020/05/11	2	36.00	1	36.15	36.25	1	2,254	0.04%
2020/05/08	1	34.75	4	34.80	35.00	-3	2,166	-0.14%
2020/05/07	4	34.79	0	0.00	34.75	4	2,137	0.19%
2020/05/06	0	0.00	19	34.71	34.80	-19	2,112	-0.90%
2020/05/05	0	0.00	1	34.50	34.70	-1	2,090	-0.05%
2020/05/04	1	33.00	5	33.99	34.10	-4	2,109	-0.19%
2020/04/30	0	0.00	20	33.75	33.80	-20	2,059	-0.97%
2020/04/28	0	0.00	5	32.60	32.95	-5	1,985	-0.25%
2020/04/27	6	32.86	0	0.00	32.90	6	1,981	0.30%
2020/04/24	13	32.08	0	0.00	32.60	13	1,930	0.67%
2020/04/23	1	30.05	0	0.00	30.35	1	1,810	0.06%
2020/04/22	1	29.75	0	0.00	29.95	1	1,789	0.06%
2020/04/21	3	30.05	0	0.00	29.75	3	1,775	0.17%
2020/04/20	2	31.08	1	31.05	31.00	1	1,750	0.06%
2020/04/17	4	31.33	0	0.00	31.35	4	1,706	0.23%
2020/04/15	10	30.60	0	0.00	31.25	10	1,628	0.61%
2020/04/14	2	30.40	6	30.32	30.40	-4	1,604	-0.25%
2020/04/13	0	30.10	0	0.00	29.85	0	1,588	0.00%
2020/04/09	1	29.95	1	30.00	29.75	0	1,585	0.00%
2020/04/08	1	29.25	1	29.50	29.55	0	1,566	0.00%
2020/04/07	2	29.10	2	29.30	29.20	0	1,525	0.00%
2020/04/06	3	29.47	0	0.00	28.95	3	1,500	0.20%
2020/03/27	1	29.15	0	0.00	28.80	1	1,443	0.07%
2020/03/25	9	27.95	0	0.00	29.20	9	1,379	0.65%
2020/03/18	0	26.80	0	0.00	26.75	0	1,202	0.00%
2020/03/17	13	27.18	0	0.00	27.05	13	1,191	1.09%
2020/03/16	1	27.95	4	28.45	27.95	-3	1,191	-0.25%
2020/03/13	1	28.55	1	27.45	28.50	0	1,178	0.00%
2020/03/09	0	0.00	5	32.26	32.00	-5	1,086	-0.46%
2020/03/06	2	33.30	0	0.00	33.25	2	1,084	0.18%
2020/03/05	3	33.85	1	33.95	33.80	2	1,089	0.18%
2020/03/04	12	33.32	0	0.00	33.55	12	1,108	1.08%
2020/03/03	1	32.85	0	0.00	32.90	1	1,068	0.09%
2020/02/26	0	0.00	10	32.25	32.35	-10	1,043	-0.96%
2020/02/24	1	32.85	0	0.00	32.85	1	1,033	0.10%
2020/02/21	9	33.30	0	0.00	33.25	9	1,047	0.86%
2020/02/14	0	0.00	1	33.85	33.80	-1	1,240	-0.08%
2020/02/13	0	0.00	1	34.00	33.90	-1	1,251	-0.08%
2020/02/06	2	33.60	0	0.00	33.55	2	1,385	0.14%
2020/02/05	3	33.70	0	0.00	33.60	3	1,446	0.21%
2020/01/20	3	35.85	0	0.00	35.85	3	1,370	0.22%
2020/01/17	3	35.78	0	0.00	35.75	3	1,376	0.22%
2020/01/16	2	35.75	4	35.85	35.85	-2	1,375	-0.15%
2020/01/07	0	0.00	2	35.60	35.65	-2	1,402	-0.14%
2020/01/02	2	36.60	0	0.00	36.75	2	1,420	0.14%
2019/12/27	5	36.38	0	0.00	36.35	5	1,429	0.35%
2019/12/25	0	0.00	1	36.20	36.05	-1	1,436	-0.07%
2019/12/24	3	35.98	0	0.00	35.95	3	1,464	0.20%
2019/12/16	0	0.00	1.8	36.03	36.05	-1.8	1,621	-0.11%
2019/12/13	6	35.79	5	35.74	35.80	1	1,629	0.06%
2019/12/12	0	0.00	3	36.35	36.40	-3	1,606	-0.19%
2019/12/11	3	36.35	0	0.00	36.35	3	1,619	0.19%
2019/12/06	0	0.00	1	36.80	36.80	-1	1,699	-0.06%
2019/12/03	2	36.70	0	0.00	36.70	2	1,800	0.11%
2019/12/02	0	0.00	6	36.25	36.55	-6	1,807	-0.33%
2019/11/29	15	36.68	5	36.60	36.60	10	1,802	0.55%
2019/11/25	3	37.37	0	0.00	37.35	3	1,857	0.16%
2019/11/22	0	0.00	2	37.40	37.50	-2	1,870	-0.11%
2019/11/19	8	38.48	1	38.50	37.85	7	1,894	0.37%
2019/11/15	4	37.78	0	0.00	37.65	4	1,847	0.22%
2019/11/14	0	0.00	16	38.00	37.85	-16	1,849	-0.86%
2019/11/13	8	37.93	0	0.00	38.20	8	1,842	0.43%
2019/11/11	6	37.50	1	37.50	37.00	5	1,837	0.27%
2019/11/08	2	38.33	0	0.00	38.30	2	1,830	0.11%
2019/11/07	1	37.50	0	0.00	38.00	1	1,791	0.06%
2019/11/05	3	37.35	0	0.00	37.45	3	1,775	0.17%
2019/11/04	8	37.83	19	37.76	37.75	-11	1,787	-0.62%
2019/11/01	2	37.40	5	36.80	37.40	-3	1,723	-0.17%
2019/10/31	0	0.00	5	36.13	36.60	-5	1,729	-0.29%
2019/10/30	0	0.00	2	36.20	36.20	-2	1,786	-0.11%
2019/10/29	0	0.00	5	35.90	35.75	-5	1,827	-0.27%
2019/10/28	2	36.10	0	0.00	36.05	2	1,864	0.11%
2019/10/25	0	0.00	2	36.30	36.20	-2	1,938	-0.10%
2019/10/24	7	36.39	0	0.00	36.40	7	1,971	0.36%
2019/10/22	2	36.25	0	0.00	36.40	2	2,170	0.09%
2019/10/17	0	0.00	3	35.90	35.95	-3	2,250	-0.13%
2019/10/16	2	35.90	0	0.00	35.90	2	2,279	0.09%
2019/10/15	2	35.80	0	0.00	35.80	2	2,321	0.09%
2019/10/04	5	35.75	0	0.00	35.65	5	2,433	0.21%
2019/10/02	2	36.25	2	36.50	36.20	0	2,434	0.00%
2019/10/01	7	36.12	0	0.00	36.50	7	2,437	0.29%
2019/09/27	1	36.00	8	36.10	35.90	-7	2,443	-0.29%
2019/09/26	0	0.00	5	36.85	36.70	-5	2,434	-0.21%
2019/09/25	31	37.34	6	37.20	37.20	25	2,419	1.03%
2019/09/24	6	37.60	0	0.00	38.30	6	2,391	0.25%
2019/09/23	0	0.00	2	37.15	37.45	-2	2,349	-0.09%
2019/09/20	3	37.52	0	0.00	37.45	3	2,342	0.13%
2019/09/16	1	38.05	1	38.05	37.90	0	2,330	0.00%
2019/09/12	2	38.35	1	38.30	38.10	1	2,333	0.04%
2019/09/11	4	38.65	1	38.60	38.65	3	2,326	0.13%
2019/09/10	0	0.00	5	38.35	38.60	-5	2,285	-0.22%
2019/09/09	1	38.65	0	0.00	38.80	1	2,257	0.04%
2019/09/06	4	38.13	25	38.31	38.05	-21	2,214	-0.95%
2019/09/05	5	38.43	0	0.00	38.50	5	2,191	0.23%
2019/08/30	0	0.00	2	37.20	37.05	-2	2,176	-0.09%
2019/08/29	18	36.17	0	0.00	36.70	18	2,133	0.84%
2019/08/26	1	35.85	0	0.00	35.70	1	2,090	0.05%
2019/08/23	0	0.00	7.1	36.50	36.70	-7.1	2,076	-0.34%
2019/08/21	6	36.32	0	0.00	36.30	6	2,094	0.29%
2019/08/20	14	36.64	1	36.05	36.70	13	2,087	0.62%
2019/08/19	1	35.90	0	0.00	36.00	1	2,053	0.05%
2019/08/15	3	35.22	2	35.15	35.40	1	2,066	0.05%
2019/08/14	1	35.80	7	35.50	35.60	-6	2,085	-0.29%
2019/08/13	16	34.41	3	34.37	34.20	13	2,096	0.62%
2019/08/12	3	35.30	2	35.45	35.30	1	2,094	0.05%
2019/08/06	0	0.00	4	35.70	35.95	-4	2,159	-0.19%
2019/08/05	0	0.00	3	37.02	36.40	-3	2,152	-0.14%
2019/08/01	9	40.65	5	40.45	40.50	4	2,146	0.19%
2019/07/31	4	40.65	3	40.65	40.65	1	2,106	0.05%
2019/07/30	0	0.00	2	40.45	40.50	-2	2,100	-0.10%
2019/07/26	3	41.40	1	41.30	41.25	2	2,018	0.10%
2019/07/25	0	0.00	1	41.85	41.85	-1	1,990	-0.05%
2019/07/24	1	41.30	8	40.80	41.45	-7	1,941	-0.36%
2019/07/23	2	40.20	1	40.35	39.90	1	1,865	0.05%
2019/07/22	0	0.00	3	39.85	39.85	-3	1,861	-0.16%
2019/07/19	0	0.00	2	39.50	39.35	-2	1,835	-0.11%
2019/07/18	0	0.00	2	39.30	39.15	-2	1,867	-0.11%
2019/07/17	7	39.30	10	39.35	38.80	-3	2,148	-0.14%
2019/07/16	0	0.00	1	39.40	39.10	-1	2,169	-0.05%
2019/07/15	3	38.53	4	39.10	38.80	-1	2,179	-0.05%
2019/07/12	0	0.00	7	38.27	38.40	-7	2,236	-0.31%
2019/07/11	0	0.00	14	38.01	37.60	-14	2,377	-0.59%
2019/07/10	2	37.95	8	38.51	38.35	-6	2,383	-0.25%
2019/07/09	8	37.99	0	0.00	38.00	8	2,427	0.33%
2019/07/08	0	0.00	2	38.20	38.05	-2	2,475	-0.08%
2019/07/05	3	37.95	1	38.00	37.85	2	2,591	0.08%
2019/07/04	0	0.00	6	37.88	37.80	-6	2,677	-0.22%
2019/07/03	17	37.41	15	37.51	37.20	2	2,934	0.07%
2019/07/02	4	37.48	0	0.00	37.45	4	3,117	0.13%
2019/07/01	2	37.05	12	37.39	37.45	-10	3,311	-0.30%
2019/06/28	5	36.98	0	0.00	36.90	5	3,499	0.14%
2019/06/27	1	36.75	2	37.00	36.90	-1	3,651	-0.03%
2019/06/25	6	36.27	1	36.25	36.25	5	3,833	0.13%
2019/06/24	2	36.20	0	0.00	36.35	2	3,983	0.05%
2019/06/21	16	36.59	1	36.30	36.30	15	4,202	0.36%
2019/06/19	3	36.12	1	36.10	36.10	2	4,687	0.04%
2019/06/14	0	0.00	1	36.60	36.20	-1	4,929	-0.02%
2019/06/13	0	0.00	11	36.40	36.30	-11	4,947	-0.22%
2019/06/12	13	36.76	16	36.67	36.40	-3	4,997	-0.06%
2019/06/11	0	0.00	7	36.16	36.60	-7	4,977	-0.14%
2019/06/10	5	35.87	7	36.16	36.50	-2	4,974	-0.04%
2019/06/06	2	35.65	0	0.00	35.45	2	4,969	0.04%
2019/06/05	6	35.77	2	35.65	35.65	4	4,977	0.08%
2019/06/03	3	35.40	3	35.60	35.60	0	4,989	0.00%
2019/05/30	5	35.30	6	35.64	35.60	-1	4,986	-0.02%
2019/05/29	7	35.31	0	0.00	35.25	7	5,019	0.14%
2019/05/28	17	35.79	5	35.65	35.65	12	5,029	0.24%
2019/05/24	0	0.00	1	35.00	35.00	-1	5,048	-0.02%
2019/05/23	9	34.78	1	34.95	34.75	8	5,047	0.16%
2019/05/22	3	36.13	5	35.84	35.70	-2	5,069	-0.04%
2019/05/21	7	35.44	7	35.38	36.05	0	5,073	0.00%
2019/05/20	16	36.01	14	35.47	35.45	2	5,050	0.04%
2019/05/17	6	37.35	11	36.96	36.80	-5	5,020	-0.10%
2019/05/16	5	38.15	11	38.14	37.60	-6	5,004	-0.12%
2019/05/15	8	38.36	5	38.12	38.30	3	4,989	0.06%
2019/05/14	9	36.68	13	37.12	37.25	-4	5,006	-0.08%
2019/05/13	8	37.26	14	37.36	37.20	-6	5,050	-0.12%
2019/05/10	11	37.24	18	37.44	37.20	-7	5,054	-0.14%
2019/05/09	11	37.81	0	0.00	36.90	11	5,110	0.22%
2019/05/08	9	37.62	8	37.71	37.85	1	5,067	0.02%
2019/05/07	9	37.33	7	37.71	37.90	2	5,035	0.04%
2019/05/06	0	0.00	3	36.77	36.60	-3	4,994	-0.06%
2019/05/03	3	38.00	0	0.00	37.95	3	4,958	0.06%
2019/05/02	5	37.80	5	37.95	37.95	0	4,943	0.00%
2019/04/30	6	37.14	6	37.54	37.85	0	4,928	0.00%
2019/04/29	10	37.75	11	37.05	36.95	-1	4,899	-0.02%
2019/04/26	5	38.10	7	37.93	37.85	-2	4,850	-0.04%
2019/04/25	5	38.00	6	38.21	38.20	-1	4,855	-0.02%
2019/04/24	5	38.02	6	38.13	38.10	-1	4,833	-0.02%
2019/04/23	12	39.01	35	38.98	38.35	-23	4,770	-0.48%
2019/04/22	0	0.00	3	38.88	39.15	-3	4,457	-0.07%
2019/04/18	3	38.00	21	38.70	38.00	-18	4,332	-0.42%
2019/04/17	6	39.29	4	39.25	39.60	2	4,232	0.05%
2019/04/16	2	38.35	16	38.39	38.60	-14	4,058	-0.34%
2019/04/15	4	38.49	0	0.00	38.65	4	4,013	0.10%
2019/04/12	2	37.93	2	37.90	37.85	0	3,940	0.00%
2019/04/11	15	37.34	5	37.40	37.30	10	3,878	0.26%
2019/04/10	1	38.55	11	38.49	38.60	-10	3,746	-0.27%
2019/04/09	20	39.35	79	39.58	38.55	-59	3,647	-1.62%
2019/04/08	40	38.70	7	38.69	38.40	33	3,363	0.98%
2019/04/03	2	38.10	3	37.45	38.10	-1	3,160	-0.03%
2019/04/02	14	37.60	38	37.29	37.80	-24	2,948	-0.81%
2019/04/01	4	36.65	10	37.10	36.50	-6	2,728	-0.22%
2019/03/29	0	0.00	5	36.75	36.95	-5	2,565	-0.19%
2019/03/28	19	36.43	4	36.28	36.20	15	2,489	0.60%
2019/03/27	105	38.34	98	38.54	37.45	7	2,353	0.30%	大買/
2019/03/26	11	38.13	19	38.44	37.25	-8	2,198	-0.36%
2019/03/25	145	38.96	157	39.05	38.50	-12	1,982	-0.61%	大買/大賣/
2019/03/22	0	0.00	16	37.70	37.70	-16	1,550	-1.03%
2019/03/21	16	33.96	41	33.75	34.30	-25	1,451	-1.72%
2019/03/19	2	32.50	0	0.00	32.65	2	1,199	0.17%
2019/03/18	10	32.60	3	32.75	32.70	7	1,186	0.59%
2019/03/15	5	33.05	0	0.00	32.90	5	1,189	0.42%
2019/03/13	0	0.00	10	32.00	31.95	-10	1,137	-0.88%
2019/03/12	0	0.00	10	31.80	31.95	-10	1,130	-0.88%
2019/03/11	0	0.00	12	32.16	32.10	-12	1,115	-1.08%
2019/03/05	0	0.00	5	32.69	32.80	-5	1,078	-0.46%
2019/03/04	5	32.70	9	32.92	32.90	-4	1,061	-0.38%
2019/02/27	3	32.17	13	32.28	32.30	-10	1,018	-0.98%
2019/02/26	15	33.10	0	0.00	32.65	15	999	1.50%
2019/02/25	7	32.47	2	33.15	33.20	5	974	0.51%
2019/02/22	4	32.35	0	0.00	32.15	4	919	0.44%
2019/02/21	178	33.00	178	33.14	32.45	0	914	0.00%	大買/大賣/
2019/02/19	9	32.35	2	32.30	32.25	7	876	0.80%
2019/02/18	49	32.50	59	32.59	32.45	-10	887	-1.13%
2019/02/13	9	32.64	14	32.95	32.20	-5	799	-0.63%
2019/02/12	1	31.75	5	31.45	32.15	-4	707	-0.57%
2019/02/11	2	30.65	0	0.00	30.50	2	636	0.31%
2019/01/30	32	30.00	34	30.48	30.45	-2	599	-0.33%
2019/01/22	2	28.80	0	0.00	28.80	2	483	0.41%
2019/01/17	0	0.00	1	29.00	29.00	-1	477	-0.21%
2018/12/27	3	27.80	0	0.00	27.70	3	500	0.60%
2018/12/22	1	28.10	0	0.00	28.10	1	520	0.19%
2018/12/11	0	0.00	2	28.50	28.40	-2	507	-0.39%
2018/12/10	5	29.15	3	28.65	28.65	2	500	0.40%
2018/11/14	0	0.00	4	27.15	27.15	-4	511	-0.78%
2018/10/30	7	23.84	10	23.80	23.80	-3	532	-0.56%
2018/10/26	15	23.82	21	23.89	24.00	-6	535	-1.12%
2018/10/25	7	23.84	10	23.83	23.95	-3	532	-0.56%
2018/10/24	8	24.32	10	24.40	24.35	-2	529	-0.38%
2018/10/23	19	24.48	24	24.42	24.55	-5	528	-0.95%
2018/10/19	8	24.64	11	24.35	24.65	-3	528	-0.57%
2018/10/18	3	24.88	5	24.85	24.85	-2	524	-0.38%
2018/10/15	17	24.26	23	24.19	24.35	-6	516	-1.16%
2018/10/12	15	24.18	6	24.45	24.40	9	509	1.77%
2018/10/11	26	24.54	11	24.41	24.30	15	501	2.99%
2018/10/08	8	26.49	3	26.60	26.60	5	486	1.03%
2018/10/05	40	26.66	22	26.59	26.65	18	483	3.72%
2018/10/04	28	27.20	29	27.11	27.15	-1	469	-0.21%
2018/10/03	12	27.62	14	27.58	27.55	-2	463	-0.43%
2018/10/02	0	0.00	0.8	27.95	28.00	-0.8	461	-0.17%
2018/09/28	14	27.88	15	27.89	27.80	-1	467	-0.21%
2018/09/21	0	0.00	1	28.40	28.40	-1	468	-0.21%
2018/09/20	2	28.20	3	28.20	28.20	-1	467	-0.21%
2018/09/19	1	28.80	0	0.00	28.70	1	463	0.22%
2018/09/14	2	28.08	0	0.00	28.55	2	464	0.43%
2018/09/11	2	27.65	3	28.00	28.00	-1	462	-0.22%
2018/09/06	1	28.90	0	0.00	29.00	1	455	0.22%
2018/09/05	1	29.00	0	0.00	28.90	1	454	0.22%
2018/09/03	4	28.50	3	28.60	28.60	1	454	0.22%
2018/08/29	2	28.35	3	28.40	28.40	-1	448	-0.22%
2018/08/27	3	28.30	3	28.45	28.45	0	455	0.00%
2018/08/24	5	28.61	5	28.20	28.20	0	469	0.00%
2018/08/22	0	0.00	1	28.65	28.65	-1	500	-0.20%
2018/08/20	0	0.00	6	28.50	28.35	-6	498	-1.20%
2018/08/16	1	27.55	5	28.14	28.10	-4	483	-0.83%
2018/08/09	3	27.20	2	27.20	27.20	1	503	0.20%
2018/08/08	6	27.20	7	27.15	27.15	-1	512	-0.20%
2018/08/02	9	27.13	8	27.05	27.00	1	579	0.17%
2018/08/01	1	27.15	0	0.00	27.35	1	584	0.17%
2018/07/31	4	27.08	0	0.00	27.05	4	596	0.67%
2018/07/30	12	27.07	0	0.00	27.05	12	594	2.02%
2018/07/27	5	27.08	0	0.00	27.15	5	598	0.84%
2018/07/23	5	26.90	6	26.80	26.85	-1	613	-0.16%
2018/07/16	4	26.95	6	27.05	27.05	-2	621	-0.32%
2018/07/10	3	26.70	3	26.85	26.70	0	628	0.00%
2018/07/09	12	27.93	12	27.87	27.95	0	625	0.00%
2018/07/06	45	27.66	49	27.62	27.75	-4	617	-0.65%
2018/07/05	28	28.06	31	28.00	28.10	-3	614	-0.49%
2018/07/04	6	28.23	4	28.20	28.20	2	612	0.33%
2018/06/28	0	0.00	1	28.35	28.40	-1	615	-0.16%
2018/06/26	4	28.55	5	28.65	28.65	-1	613	-0.16%
2018/06/22	8	28.60	10	28.50	28.60	-2	610	-0.33%
2018/06/21	1	28.85	2	28.75	28.75	-1	611	-0.16%
2018/06/20	0	0.00	5	28.90	29.00	-5	617	-0.81%
2018/06/05	5	28.90	5	28.80	28.80	0	584	0.00%
2018/06/04	1	28.65	0	0.00	28.80	1	579	0.17%
2018/06/01	3	28.10	0	0.00	28.70	3	571	0.53%
2018/05/31	4	28.60	5	28.60	27.95	-1	553	-0.18%
2018/05/30	5	28.40	5	28.40	28.40	0	449	0.00%
2018/05/28	4	28.50	5	28.50	28.55	-1	435	-0.23%
2018/05/25	2	28.45	0	0.00	28.40	2	433	0.46%
2018/05/24	9	28.44	10	28.40	28.50	-1	429	-0.23%
2018/05/23	25	28.45	30	28.42	28.45	-5	422	-1.18%
2018/05/22	17	28.69	20	28.66	28.75	-3	408	-0.73%
2018/05/17	0	0.00	0	29.75	29.30	0	403	0.00%
2018/05/14	5	30.45	3	30.45	30.30	2	403	0.50%
2018/05/11	5	29.95	5	30.00	30.00	0	386	0.00%
2018/05/08	6	29.26	5	29.11	29.10	1	349	0.29%
2018/05/04	4	28.50	0	0.00	28.70	4	345	1.16%
2018/04/30	5	28.90	5	28.30	28.30	0	342	0.00%
2018/04/26	3	28.15	0	0.00	28.15	3	338	0.89%
2018/04/25	5	28.13	0	0.00	28.15	5	340	1.47%
2018/04/24	32	28.44	0	0.00	28.40	32	345	9.26%
2018/04/23	2	28.75	0	0.00	28.70	2	342	0.58%
2018/04/17	1	28.90	0	0.00	28.85	1	345	0.29%
2018/04/12	3	29.10	0	0.00	29.15	3	356	0.84%
2018/04/11	3	29.03	0	0.00	29.10	3	367	0.82%
2018/04/10	6	29.08	0	0.00	29.10	6	407	1.47%
2018/04/09	10	29.19	0	0.00	29.25	10	413	2.42%
2018/04/03	4	29.33	0	0.00	29.40	4	408	0.98%
2018/04/02	5	29.63	0	0.00	29.60	5	408	1.22%
2018/03/31	2	29.70	0.5	30.00	29.70	1.5	409	0.38%
2018/03/30	2	29.50	0	0.00	29.55	2	412	0.49%
2018/03/29	12	29.42	0	0.00	29.40	12	424	2.83%
2018/03/28	22	29.40	0	0.00	29.55	22	425	5.16%
2018/03/26	5	29.20	0	0.00	29.20	5	423	1.18%
2018/03/23	10	29.25	0	0.00	29.30	10	429	2.33%
2018/03/22	28	30.09	5	30.08	30.05	23	421	5.45%
2018/03/21	5	30.05	0	0.00	30.20	5	421	1.19%
2018/03/20	5	29.80	3	29.85	29.80	2	432	0.46%
2018/03/19	5	29.90	0	0.00	29.90	5	435	1.15%
2018/03/16	15	29.98	0	0.00	29.95	15	437	3.43%
2018/01/25	5	31.60	5	31.62	31.60	0	814	0.00%
2018/01/23	0	0.00	3	31.62	31.55	-3	904	-0.33%
2018/01/22	10	31.60	2	31.65	31.80	8	908	0.88%
2018/01/19	0	0.00	5	31.80	31.65	-5	919	-0.54%
2018/01/18	5	31.80	0	0.00	31.75	5	931	0.54%
2018/01/15	5	31.78	0	0.00	31.75	5	938	0.53%
2018/01/10	1	31.70	0	0.00	31.70	1	971	0.10%
2018/01/05	0	0.00	1	32.60	32.65	-1	982	-0.10%
2018/01/04	96	32.82	95	32.78	32.80	1	978	0.10%