佳凌 (4976)-元富-西松券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
47.70
漲跌
▲0.70
漲幅
+1.49%
成交量
7,129張
產業
上市光電類股
511人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/05/23	14	48.39	7	47.41	47.70	7	1,487	0.47%
2024/05/21	2	47.15	0	0.00	46.15	2	1,295	0.15%
2024/05/20	2	47.95	9	49.28	47.00	-7	1,245	-0.56%
2024/05/17	0	0.00	3.1	47.71	48.45	-3.1	928	-0.34%
2024/05/16	0	0.00	1	44.20	44.05	-1	826	-0.12%
2024/05/14	0	0.00	1	43.05	43.05	-1	820	-0.12%
2024/05/13	3	42.85	7	43.42	44.60	-4	795	-0.50%
2024/05/10	0	0.00	6	43.38	43.55	-6	764	-0.78%
2024/05/09	0	0.00	12	43.43	43.80	-12	743	-1.61%
2024/05/08	1	41.55	2	41.95	41.50	-1	712	-0.14%
2024/04/30	0	0.00	11	43.69	42.70	-11	709	-1.55%
2024/04/29	0	0.00	1	40.90	41.85	-1	632	-0.16%
2024/04/25	0	0.00	0	39.00	38.85	0	612	0.00%
2024/04/22	1	39.15	0	0.00	38.90	1	612	0.16%
2024/04/19	2	41.60	0	0.00	40.20	2	606	0.33%
2024/04/18	5	40.54	1	41.05	41.00	4	594	0.67%
2024/04/17	5	40.24	0	0.00	40.60	5	591	0.85%
2024/04/16	4	40.38	0	0.00	39.60	4	585	0.68%
2024/04/11	0	0.00	1	40.70	40.65	-1	571	-0.18%
2024/04/10	0	0.00	6	41.62	41.20	-6	565	-1.06%
2024/04/09	0	0.00	1	41.90	41.70	-1	563	-0.18%
2024/04/08	1	42.25	0	0.00	41.85	1	556	0.18%
2024/04/03	0	0.00	2	41.45	40.80	-2	551	-0.36%
2024/04/02	0	0.00	1	41.85	41.45	-1	548	-0.18%
2024/04/01	0	0.00	9	42.28	42.00	-9	544	-1.65%
2024/03/27	0	0.00	3	43.45	43.55	-3	515	-0.58%
2024/03/26	1	43.25	12	43.25	43.05	-11	500	-2.20%
2024/03/25	0	0.00	23	42.66	42.80	-23	457	-5.03%
2024/03/22	1	40.75	7	40.64	41.05	-6	434	-1.38%
2024/03/20	0	0.00	8	40.18	40.10	-8	457	-1.75%
2024/03/19	0	0.00	2	39.95	40.00	-2	504	-0.40%
2024/03/18	0	0.00	2	40.75	40.65	-2	672	-0.30%
2024/03/12	1	38.85	0	0.00	38.10	1	703	0.14%
2024/03/11	10	38.15	0	0.00	38.00	10	701	1.43%
2024/03/08	2	37.10	0	0.00	37.00	2	700	0.29%
2024/03/07	4	38.36	0	0.00	38.10	4	693	0.58%
2024/03/05	15	39.11	0	0.00	39.05	15	687	2.18%
2024/03/04	44	39.51	1	39.25	39.40	43	684	6.28%
2024/02/26	1	39.60	8	39.84	39.65	-7	689	-1.02%
2024/02/15	0	0.00	1	41.10	41.15	-1	685	-0.15%
2024/01/29	0	0.00	1	40.90	40.50	-1	671	-0.15%
2024/01/18	2	38.30	1	38.60	38.35	1	640	0.16%
2024/01/17	1	38.50	0	0.00	38.20	1	643	0.16%
2024/01/09	1	39.50	0	0.00	39.50	1	656	0.15%
2023/12/14	3	44.67	5	43.90	42.90	-2	588	-0.34%
2023/12/13	11	44.35	20	44.65	44.35	-9	538	-1.67%
2023/12/12	9	43.19	4	41.50	43.80	5	368	1.36%
2023/12/11	0	0.00	0	39.90	39.85	0	309	0.00%
2023/12/07	0	0.00	1	40.60	40.05	-1	309	-0.32%
2023/11/24	0	40.30	0	0.00	39.80	0	313	0.00%
2023/11/21	0	0.00	2	39.90	40.00	-2	298	-0.67%
2023/11/20	1	40.20	0	0.00	40.10	1	297	0.34%
2023/11/13	1	36.60	0	0.00	36.30	1	278	0.36%
2023/11/06	5	37.65	5	37.65	37.65	0	306	0.00%
2023/10/31	0	0.00	1	37.40	36.60	-1	316	-0.32%
2023/10/24	1	36.75	0	0.00	36.85	1	341	0.29%
2023/10/19	2	36.43	0	0.00	36.85	2	358	0.56%
2023/10/18	0	0.00	2	37.10	37.15	-2	362	-0.55%
2023/10/16	1	39.40	0	0.00	39.20	1	357	0.28%
2023/10/11	0	0.00	3	40.20	39.80	-3	388	-0.77%
2023/10/02	2	40.70	0	0.00	40.70	2	549	0.36%
2023/09/04	0	0.00	1	41.60	41.25	-1	782	-0.13%
2023/08/29	0	0.00	10	40.20	40.20	-10	807	-1.24%
2023/08/28	3	39.63	0	0.00	39.55	3	837	0.36%
2023/08/16	1	42.20	20	41.84	42.45	-19	881	-2.15%
2023/08/10	0	0.00	2	40.65	40.85	-2	914	-0.22%
2023/07/24	3	42.40	1	42.15	42.00	2	974	0.21%
2023/07/20	0	0.00	2	44.35	44.70	-2	975	-0.20%
2023/07/17	3	43.50	0	0.00	44.55	3	1,002	0.30%
2023/07/14	1	44.05	0	0.00	44.00	1	1,017	0.10%
2023/07/13	0	0.00	1	44.45	44.00	-1	1,107	-0.09%
2023/07/12	0	0.00	1	45.30	44.30	-1	1,141	-0.09%
2023/07/10	16	47.54	13	46.43	45.05	3	1,119	0.27%
2023/07/07	12	45.33	11	46.38	45.50	1	1,066	0.09%
2023/07/06	10	45.45	0	0.00	46.50	10	1,035	0.97%
2023/07/05	23	45.73	28	45.79	45.65	-5	1,001	-0.50%
2023/06/29	1	43.00	0	0.00	42.70	1	1,000	0.10%
2023/06/28	2	41.55	0	0.00	41.45	2	998	0.20%
2023/06/27	1	40.65	0	0.00	40.60	1	1,017	0.10%
2023/06/26	1	41.90	0	0.00	41.90	1	1,028	0.10%
2023/06/16	0	0.00	2	43.25	42.95	-2	1,398	-0.14%
2023/06/13	3	43.20	0	0.00	43.10	3	1,798	0.17%
2023/06/09	0	0.00	2	43.83	43.70	-2	1,911	-0.10%
2023/06/08	1	43.10	0	0.00	43.10	1	1,948	0.05%
2023/06/06	5	44.55	0.4	44.45	44.35	4.6	2,116	0.22%
2023/06/01	0	0.00	1	45.30	44.90	-1	2,844	-0.04%
2023/05/30	0	0.00	2	44.88	44.40	-2	2,808	-0.07%
2023/05/29	2	43.98	2	42.98	43.70	0	2,790	0.00%
2023/05/26	6	42.51	2	43.11	42.30	4	2,781	0.14%
2023/05/25	1	43.35	0	0.00	43.35	1	2,777	0.04%
2023/05/24	1	43.61	0	0.00	43.95	1	2,778	0.04%
2023/05/22	0	0.00	1.1	44.45	44.40	-1.1	2,782	-0.04%
2023/05/19	1	44.15	1	44.93	43.90	0	2,776	0.00%
2023/05/18	1	44.75	0	0.00	44.60	1	2,774	0.04%
2023/05/15	1	42.00	0	0.00	42.10	1	2,719	0.04%
2023/05/11	0.1	42.45	0	0.00	41.95	0.1	2,722	0.00%
2023/05/10	0.1	43.00	1	43.30	43.15	-1	2,717	-0.03%
2023/05/09	0.1	43.76	0	0.00	42.80	0.1	2,715	0.00%
2023/05/08	5.1	44.06	0	0.00	44.05	5.1	2,706	0.19%
2023/05/04	3	45.35	0	0.00	45.35	3	2,698	0.11%
2023/05/03	5.2	46.31	0	0.00	45.05	5.2	2,698	0.19%
2023/05/02	1	46.90	1	47.10	47.10	0	2,686	0.00%
2023/04/28	3.1	47.06	0	0.00	46.50	3.1	2,685	0.11%
2023/04/27	2	46.80	0	0.00	46.70	2	2,680	0.07%
2023/04/26	3	47.27	1	47.50	47.40	2	2,670	0.07%
2023/04/24	0	50.60	0	0.00	49.50	0	2,651	0.00%
2023/04/21	9	48.77	0	0.00	49.05	9	2,635	0.34%
2023/04/20	1	49.50	20	50.10	49.10	-19	2,621	-0.72%
2023/04/19	3	50.30	7	51.00	50.30	-4	2,602	-0.15%
2023/04/18	33	51.72	7	52.30	51.00	26	2,576	1.01%
2023/04/17	3	50.93	0	0.00	50.80	3	2,473	0.12%
2023/04/14	1	49.00	0	0.00	48.85	1	2,428	0.04%
2023/04/13	2	49.20	1	49.15	49.00	1	2,418	0.04%
2023/04/12	1	50.00	0	0.00	50.00	1	2,398	0.04%
2023/04/11	0	50.30	0	0.00	50.30	0	2,383	0.00%
2023/04/10	1	51.00	1	50.90	50.70	0	2,371	0.00%
2023/04/07	0	0.00	2	50.10	50.50	-2	2,334	-0.09%
2023/04/06	2	50.55	1	50.80	50.80	1	2,311	0.04%
2023/03/31	3	49.58	0	0.00	49.05	3	2,270	0.13%
2023/03/29	0	48.90	0	0.00	48.25	0	2,238	0.00%
2023/03/28	1	48.20	1	48.30	48.40	0	2,228	0.00%
2023/03/27	4	49.75	0	0.00	49.60	4	2,202	0.18%
2023/03/23	2	52.45	1	52.10	51.40	1	2,126	0.05%
2023/03/22	1	51.30	3	51.57	51.30	-2	1,952	-0.10%
2023/03/21	8	50.76	4	52.23	50.50	4	1,903	0.21%
2023/03/20	2	50.17	1	50.20	50.30	1	1,798	0.06%
2023/03/17	7	50.96	7	50.77	50.50	0	1,759	0.00%
2023/03/16	5	49.65	28	49.76	50.00	-23	1,584	-1.45%
2023/03/15	0	0.00	3	49.38	47.85	-3	1,381	-0.22%
2023/03/14	2	45.90	0	0.00	46.55	2	1,295	0.15%
2023/03/13	6	46.18	2	47.65	47.60	4	1,279	0.31%
2023/03/10	1	49.30	1	48.55	48.50	0	1,248	0.00%
2023/03/09	4	50.20	7	49.60	50.50	-3	1,209	-0.25%
2023/03/08	35	50.61	35	50.74	50.50	0	1,096	0.00%
2023/03/07	7	47.36	22	47.87	49.80	-15	655	-2.29%
2023/03/06	7	45.29	7	44.66	45.30	0	405	0.00%
2023/03/02	0	40.98	0	0.00	40.20	0	341	0.00%
2023/02/24	0	41.53	0	0.00	40.90	0	346	0.00%
2023/02/21	0	0.00	1	41.75	42.30	-1	408	-0.24%
2023/02/16	0	0.00	4	40.55	40.85	-4	418	-0.96%
2023/02/14	1	40.00	0	0.00	40.10	1	456	0.22%
2023/02/13	1	40.05	0	0.00	39.70	1	462	0.22%
2023/02/01	0	0.00	3	40.35	40.30	-3	463	-0.65%
2023/01/31	1	39.00	5	39.25	39.45	-4	459	-0.87%
2023/01/16	5	37.05	0	0.00	37.05	5	459	1.09%
2023/01/09	0	0.00	3	38.68	38.70	-3	473	-0.63%
2023/01/05	1	38.50	0	0.00	38.00	1	502	0.20%
2022/12/28	2	37.78	0	0.00	37.60	2	536	0.37%
2022/12/27	2	38.58	2	38.50	38.35	0	546	0.00%
2022/12/26	3	38.13	1	38.35	38.05	2	553	0.36%
2022/12/23	3	37.87	0	0.00	38.20	3	560	0.53%
2022/12/22	2	37.95	0	0.00	38.15	2	568	0.35%
2022/12/21	3	37.58	0	0.00	37.30	3	584	0.51%
2022/12/20	2	37.40	0	0.00	37.00	2	592	0.34%
2022/12/12	5	38.55	0	0.00	39.00	5	636	0.79%
2022/12/09	3	38.82	0	0.00	38.80	3	641	0.47%
2022/12/07	12	40.01	0	0.00	39.25	12	650	1.85%
2022/12/05	0	0.00	1	42.00	41.60	-1	646	-0.15%
2022/12/02	3	41.40	6	40.98	42.40	-3	639	-0.47%
2022/12/01	4	40.71	4	40.69	40.65	0	635	0.00%
2022/11/30	1	40.60	1	40.10	39.65	0	651	0.00%
2022/11/28	0	0.00	1	37.90	39.20	-1	689	-0.15%
2022/11/25	0	39.10	0	0.00	38.65	0	820	0.00%
2022/11/24	2	39.50	2	39.35	39.40	0	862	0.00%
2022/11/18	3	40.53	7	40.17	39.90	-4	983	-0.41%
2022/11/17	2	39.55	5	40.30	40.65	-3	994	-0.30%
2022/11/10	8	38.29	8	38.58	36.55	0	1,018	0.00%
2022/11/09	3	36.60	0	0.00	36.90	3	1,030	0.29%
2022/11/08	5	37.26	0	0.00	36.70	5	1,072	0.47%
2022/11/03	7	36.51	0	0.00	36.50	7	1,465	0.48%
2022/11/02	8	35.89	1	35.90	35.90	7	1,480	0.47%
2022/10/20	2	33.65	0	0.00	34.10	2	1,577	0.13%
2022/10/18	0	0.00	1	35.15	34.95	-1	1,609	-0.06%
2022/10/14	1	34.85	0	0.00	34.80	1	1,672	0.06%
2022/10/11	2	35.93	2	35.90	35.90	0	1,839	0.00%
2022/10/05	2	38.38	0	0.00	38.40	2	2,171	0.09%
2022/09/28	2	36.80	0	0.00	36.80	2	2,197	0.09%
2022/09/27	2	38.33	2	38.83	39.00	0	2,193	0.00%
2022/09/22	1	40.60	0	0.00	42.20	1	2,219	0.05%
2022/09/20	2	42.55	1	42.50	42.60	1	2,216	0.05%
2022/09/16	1	44.30	0	0.00	43.30	1	2,223	0.04%
2022/09/14	3	44.03	5	44.10	44.80	-2	2,232	-0.09%
2022/09/13	5	45.50	0	0.00	45.25	5	2,233	0.22%
2022/09/12	0	0.00	1	45.25	45.25	-1	2,246	-0.04%
2022/09/08	0	0.00	5	44.75	44.80	-5	2,254	-0.22%
2022/09/06	1	46.40	0	0.00	45.00	1	2,260	0.04%
2022/09/05	3	46.72	1	46.30	45.55	2	2,241	0.09%
2022/09/02	4	48.39	1	47.30	47.25	3	2,234	0.13%
2022/09/01	29	50.16	33	49.67	48.20	-4	2,207	-0.18%
2022/08/31	4	48.35	5	48.68	49.40	-1	2,082	-0.05%
2022/08/30	2	48.15	1	48.10	48.70	1	2,042	0.05%
2022/08/29	0	0.00	1	45.50	46.05	-1	1,953	-0.05%
2022/08/26	1	47.70	1	47.65	47.20	0	1,958	0.00%
2022/08/25	1	47.00	0	0.00	47.00	1	1,956	0.05%
2022/08/23	1	47.25	0	0.00	47.25	1	1,975	0.05%
2022/08/18	1	47.15	1	47.35	47.40	0	1,940	0.00%
2022/08/17	0	0.00	1	46.85	46.30	-1	1,925	-0.05%
2022/08/16	1	48.40	1	49.05	47.70	0	1,899	0.00%
2022/08/15	3	48.12	3	48.20	47.85	0	1,867	0.00%
2022/08/12	0	0.00	1	47.85	47.50	-1	1,829	-0.05%
2022/08/11	13	48.47	21	48.52	48.55	-8	1,794	-0.45%
2022/08/10	11	44.10	12	46.18	47.85	-1	1,566	-0.06%
2022/08/09	6	43.80	0	0.00	43.50	6	1,468	0.41%
2022/08/08	0	0.00	1	41.30	43.00	-1	1,483	-0.07%
2022/08/05	6	41.61	2	41.83	41.75	4	1,484	0.27%
2022/08/03	6	41.02	3	40.50	40.50	3	1,485	0.20%
2022/08/02	1	40.90	0	0.00	40.90	1	1,463	0.07%
2022/07/22	4	45.28	2	45.98	44.65	2	1,427	0.14%
2022/07/20	0	0.00	2	44.05	44.10	-2	1,395	-0.14%
2022/07/15	24	45.63	35	44.78	46.10	-11	1,233	-0.89%
2022/07/14	15	41.81	17	41.92	42.50	-2	989	-0.20%
2022/07/13	5	40.14	5	39.65	38.65	0	916	0.00%
2022/07/08	1	39.05	2	39.85	39.70	-1	891	-0.11%
2022/07/07	1	38.50	1	38.75	38.60	0	892	0.00%
2022/07/05	1	39.00	0	0.00	37.90	1	890	0.11%
2022/07/04	5	37.46	1	38.15	37.45	4	887	0.45%
2022/07/01	3	38.20	2	38.68	37.00	1	871	0.11%
2022/06/30	4	40.83	2	40.40	40.40	2	851	0.23%
2022/06/28	1	42.80	0	0.00	42.65	1	844	0.12%
2022/06/27	1	44.45	1	44.95	44.20	0	849	0.00%
2022/06/21	1	44.20	1	44.85	44.95	0	835	0.00%
2022/06/20	0	0.00	1	42.50	42.30	-1	844	-0.12%
2022/06/13	1	48.35	1	48.10	48.10	0	852	0.00%
2022/06/09	2	50.65	0	0.00	50.50	2	849	0.24%
2022/06/07	1	50.30	0	0.00	50.40	1	858	0.12%
2022/06/06	1	50.40	1	51.30	51.30	0	870	0.00%
2022/06/02	1	51.20	1	50.80	50.80	0	899	0.00%
2022/06/01	3	53.17	2	54.00	52.80	1	925	0.11%
2022/05/25	1	47.75	0	0.00	47.75	1	879	0.11%
2022/05/23	1	49.80	0	0.00	47.80	1	883	0.11%
2022/05/16	0	0.00	1	48.60	48.50	-1	841	-0.12%
2022/05/12	1	44.50	20	45.50	44.10	-19	796	-2.39%
2022/05/11	0	0.00	1	44.60	44.60	-1	789	-0.13%
2022/05/10	1	43.35	0	0.00	43.35	1	783	0.13%
2022/05/06	0	0.00	1	45.15	46.00	-1	821	-0.12%
2022/05/05	3	45.02	3	45.12	45.20	0	812	0.00%
2022/05/04	0	0.00	3	43.70	43.75	-3	810	-0.37%
2022/05/03	5	43.70	5	43.70	43.70	0	816	0.00%
2022/04/27	10	40.95	2	42.53	42.50	8	814	0.98%
2022/04/26	5	44.16	2	44.30	44.20	3	789	0.38%
2022/04/25	11	45.05	1	44.65	44.60	10	787	1.27%
2022/04/22	2	49.33	0	0.00	49.25	2	766	0.26%
2022/04/21	2	50.35	0	0.00	50.30	2	772	0.26%
2022/04/20	1	51.60	2	51.60	51.50	-1	773	-0.13%
2022/04/19	7	53.01	0	0.00	51.30	7	794	0.88%
2022/04/18	0	0.00	1	53.10	53.10	-1	807	-0.12%
2022/04/15	0	0.00	8	55.44	55.90	-8	815	-0.98%
2022/04/13	1	56.60	2	55.65	55.20	-1	839	-0.12%
2022/04/08	0	55.00	0	0.00	55.00	0	890	0.00%
2022/04/07	0	0.00	5	54.38	53.90	-5	888	-0.56%
2022/04/01	3	54.97	1	54.50	55.20	2	898	0.22%
2022/03/29	1	54.70	0	0.00	54.70	1	915	0.11%
2022/03/23	1	55.40	0	0.00	55.30	1	981	0.10%
2022/03/17	1	53.10	2	53.70	53.30	-1	1,027	-0.10%
2022/03/16	1	49.60	0	0.00	49.70	1	1,012	0.10%
2022/03/15	4	50.13	0	0.00	49.60	4	1,074	0.37%
2022/03/07	2.1	52.70	2.4	52.35	52.30	-0.3	1,185	-0.03%
2022/02/24	1	58.40	0	0.00	58.40	1	2,064	0.05%
2022/02/23	5	60.84	0	0.00	60.90	5	2,829	0.18%
2022/02/15	1	62.10	0	0.00	62.20	1	3,248	0.03%
2022/01/24	0	0.00	1	60.90	61.40	-1	3,464	-0.03%
2022/01/21	0	0.00	6	62.27	62.00	-6	3,520	-0.17%
2022/01/13	0	0.00	1	62.20	63.40	-1	4,112	-0.02%
2022/01/12	6	62.10	0	0.00	62.10	6	4,188	0.14%
2022/01/07	0	0.00	2	66.45	66.30	-2	4,233	-0.05%
2022/01/06	0	0.00	1	68.90	68.80	-1	4,213	-0.02%
2022/01/05	0	0.00	1	70.30	69.60	-1	4,222	-0.02%
2022/01/04	3	69.97	2	69.75	70.30	1	4,217	0.02%
2022/01/03	0	0.00	1	69.40	68.20	-1	4,185	-0.02%
2021/12/30	0	0.00	1	69.40	68.80	-1	4,205	-0.02%
2021/12/29	2	68.10	0	0.00	68.80	2	4,220	0.05%
2021/12/28	2	68.40	0	0.00	68.30	2	4,241	0.05%
2021/12/27	1	68.90	0	0.00	68.80	1	4,254	0.02%
2021/12/24	0	0.00	2	69.05	68.80	-2	4,276	-0.05%
2021/12/21	2	71.00	1	71.10	70.60	1	4,283	0.02%
2021/12/20	0	0.00	1	69.80	69.20	-1	4,274	-0.02%
2021/12/17	0	0.00	2	69.95	69.20	-2	4,279	-0.05%
2021/12/16	2	69.85	11	69.74	69.70	-9	4,271	-0.21%
2021/12/15	1	68.60	0	0.00	68.60	1	4,273	0.02%
2021/12/14	5	68.40	1	68.70	68.00	4	4,277	0.09%
2021/12/09	1	73.40	13	73.85	72.40	-12	4,267	-0.28%
2021/12/08	0	0.00	1	72.20	72.00	-1	4,220	-0.02%
2021/12/07	1	72.00	0	0.00	70.80	1	4,198	0.02%
2021/12/06	1	71.30	1	70.50	71.30	0	4,257	0.00%
2021/12/03	2	71.40	0	0.00	71.10	2	4,348	0.05%
2021/12/02	3	70.80	0	0.00	70.40	3	4,379	0.07%
2021/12/01	2	72.95	0	0.00	73.00	2	4,423	0.05%
2021/11/30	8	73.44	4	74.03	74.00	4	4,520	0.09%
2021/11/26	13	72.49	0	0.00	72.20	13	4,743	0.27%
2021/11/25	27	79.72	26.1	79.99	75.50	0.9	4,692	0.02%
2021/11/24	31	76.36	31	74.58	74.60	0	4,488	0.00%
2021/11/23	26	76.58	25.1	77.96	76.10	0.9	4,466	0.02%
2021/11/22	130	78.99	144.2	78.92	78.40	-14.2	4,574	-0.31%	大買/大賣/
2021/11/19	0	0.00	10	75.68	75.90	-10	3,870	-0.26%
2021/11/18	5	69.90	9	70.08	69.00	-4	3,804	-0.11%
2021/11/17	0	0.00	1	67.50	67.30	-1	3,736	-0.03%
2021/11/16	0	0.00	2	67.95	67.20	-2	3,774	-0.05%
2021/11/15	2	67.30	1	68.20	68.20	1	3,816	0.03%
2021/11/12	2	65.15	0	0.00	65.00	2	3,901	0.05%
2021/11/11	1	64.00	0	0.00	63.70	1	3,943	0.03%
2021/11/10	1	64.40	0	0.00	64.50	1	3,995	0.03%
2021/11/09	2	63.70	0	0.00	63.80	2	4,030	0.05%
2021/11/08	3	66.70	1	65.80	65.50	2	4,056	0.05%
2021/11/05	0	0.00	5	65.58	65.80	-5	4,180	-0.12%
2021/11/02	1	71.20	1	70.90	69.00	0	4,530	0.00%
2021/11/01	2	70.75	1	71.00	70.40	1	4,505	0.02%
2021/10/29	6	67.98	0	0.00	67.40	6	4,468	0.13%
2021/10/28	2	72.00	0	0.00	69.30	2	4,460	0.04%
2021/10/27	8	72.55	10.1	72.83	70.50	-2.1	4,469	-0.05%
2021/10/26	25.1	71.02	25	69.40	71.60	0.1	4,357	0.00%
2021/10/25	13	66.93	2	67.10	67.20	11	4,242	0.26%
2021/10/22	2	65.70	3	65.87	65.20	-1	4,282	-0.02%
2021/10/21	0	0.00	2	64.40	63.90	-2	4,301	-0.05%
2021/10/20	9	63.41	12	64.14	64.50	-3	4,381	-0.07%
2021/10/19	12	61.97	8	61.81	62.70	4	4,462	0.09%
2021/10/18	1	58.40	1	58.70	59.10	0	4,563	0.00%
2021/10/14	3	58.70	3	57.50	58.70	0	4,871	0.00%
2021/10/13	1	58.00	0	0.00	58.30	1	5,372	0.02%
2021/10/12	1	60.10	0	0.00	58.00	1	5,723	0.02%
2021/10/07	0	0.00	1	59.80	60.10	-1	6,007	-0.02%
2021/10/05	1	58.40	0	0.00	59.30	1	6,579	0.02%
2021/10/04	0	0.00	3	59.10	58.30	-3	6,823	-0.04%
2021/10/01	0	0.00	1	61.30	59.70	-1	6,887	-0.01%
2021/09/30	1	62.00	0	0.00	62.10	1	6,903	0.01%
2021/09/23	0	0.00	1	65.30	65.10	-1	7,189	-0.01%
2021/09/16	3	65.10	3	65.10	64.90	0	7,441	0.00%
2021/09/15	8	65.43	3	65.60	65.10	5	7,483	0.07%
2021/09/14	0	0.00	2	67.20	66.70	-2	7,512	-0.03%
2021/09/10	2	66.80	5	66.30	66.80	-3	7,743	-0.04%
2021/09/09	4	66.73	1	67.30	67.40	3	7,978	0.04%
2021/09/08	60	70.70	62	71.17	68.50	-2	8,008	-0.02%
2021/09/07	1	68.80	0	0.00	70.00	1	7,981	0.01%
2021/09/06	4	71.93	1	72.60	70.00	3	8,019	0.04%
2021/09/03	2.2	71.97	2	72.75	71.10	0.2	8,316	0.00%
2021/09/02	15	73.27	10	73.60	71.50	5	8,322	0.06%
2021/09/01	4	71.40	20.1	73.23	74.50	-16.1	8,202	-0.20%
2021/08/31	3	67.67	0	0.00	67.80	3	8,105	0.04%
2021/08/30	4	69.20	1	68.80	68.90	3	8,168	0.04%
2021/08/27	10	71.44	5	71.78	70.80	5	8,229	0.06%
2021/08/26	22	71.84	18	73.48	72.20	4	8,211	0.05%
2021/08/25	1	67.00	13.2	69.80	69.80	-12.2	8,018	-0.15%
2021/08/24	1	63.30	0	0.00	63.50	1	8,209	0.01%
2021/08/23	2.1	64.20	0.1	64.12	65.10	2	8,287	0.02%
2021/08/20	0	0.00	2	62.00	60.50	-2	8,563	-0.02%
2021/08/19	6	63.87	1	64.10	62.20	5	9,304	0.05%
2021/08/18	1	62.10	1	60.00	65.10	0	9,425	0.00%
2021/08/16	1	63.20	1	63.60	63.20	0	9,534	0.00%
2021/08/13	0	0.00	2	66.95	65.90	-2	9,568	-0.02%
2021/08/12	0	0.00	1	67.10	68.70	-1	9,562	-0.01%
2021/08/11	18	67.46	9	66.39	67.10	9	9,603	0.09%
2021/08/10	13	68.96	2	68.00	67.80	11	9,591	0.11%
2021/08/09	37	71.82	30	72.03	71.50	7	9,631	0.07%
2021/08/06	7.9	75.17	2	75.10	75.50	5.9	9,759	0.06%
2021/08/05	1	79.20	0	0.00	79.00	1	9,761	0.01%
2021/08/04	0.7	80.50	2	81.20	80.50	-1.3	9,918	-0.01%
2021/08/03	2	80.80	2	80.55	80.30	0	10,005	0.00%
2021/08/02	4	79.48	1	79.70	78.80	3	10,000	0.03%
2021/07/30	2	79.55	2	81.80	79.00	0	10,059	0.00%
2021/07/29	4	80.58	4	81.35	81.20	0	10,060	0.00%
2021/07/28	6	80.43	25.6	80.68	81.20	-19.6	10,075	-0.19%
2021/07/27	2.1	85.81	0	0.00	84.10	2.1	10,188	0.02%
2021/07/26	2.1	87.51	2	88.80	88.30	0.1	10,177	0.00%
2021/07/23	3.4	93.16	9.3	89.41	88.70	-5.9	10,103	-0.06%
2021/07/22	3.1	93.90	0.1	93.80	92.50	3	10,000	0.03%
2021/07/21	7	96.23	2	97.30	95.00	5	9,907	0.05%
2021/07/20	6	97.12	7	99.24	95.80	-1	9,895	-0.01%
2021/07/19	137.2	103.69	141	104.88	98.50	-3.8	9,787	-0.04%	大買/大賣/
2021/07/16	18.1	97.09	14.1	97.33	100.00	4	9,392	0.04%
2021/07/15	5	91.98	3	91.83	91.30	2	9,134	0.02%
2021/07/14	7	95.97	7	94.96	93.40	0	9,081	0.00%
2021/07/13	16.1	101.59	24	101.19	96.10	-7.9	9,008	-0.09%
2021/07/12	4	96.00	2	96.95	97.90	2	8,618	0.02%
2021/07/09	3	89.27	5	88.56	89.00	-2	8,677	-0.02%
2021/07/08	1	87.90	6	87.42	86.90	-5	8,649	-0.06%
2021/07/07	1	85.70	0	0.00	85.70	1	8,669	0.01%
2021/07/06	6	86.12	0	0.00	85.70	6	8,801	0.07%
2021/07/05	4	87.35	7	86.51	87.10	-3	9,006	-0.03%
2021/07/02	0	0.00	1	84.50	84.10	-1	8,899	-0.01%
2021/07/01	1	82.20	2	82.70	82.20	-1	8,914	-0.01%
2021/06/30	4	84.03	13	84.22	84.00	-9	8,989	-0.10%
2021/06/29	0	0.00	10	85.29	83.30	-10	9,120	-0.11%
2021/06/28	13	87.35	11	86.65	86.40	2	9,121	0.02%
2021/06/25	9	85.96	7	85.99	86.10	2	9,090	0.02%
2021/06/24	1	83.10	1	85.00	84.30	0	9,049	0.00%
2021/06/23	2	82.85	0	0.00	82.40	2	9,210	0.02%
2021/06/22	5	82.90	30	81.99	81.00	-25	9,240	-0.27%
2021/06/21	53	87.36	55	85.56	84.80	-2	9,265	-0.02%
2021/06/18	43	91.44	17	91.44	91.60	26	9,368	0.28%
2021/06/17	6	87.65	3	87.00	88.80	3	9,388	0.03%
2021/06/16	4	87.60	1	87.60	86.40	3	9,440	0.03%
2021/06/15	3	86.13	3	86.23	86.50	0	9,906	0.00%
2021/06/11	23	87.84	16	89.24	86.60	7	9,953	0.07%
2021/06/10	3	84.30	1	83.90	84.50	2	9,800	0.02%
2021/06/09	2	84.05	2	84.35	83.20	0	9,889	0.00%
2021/06/08	1	82.60	1	82.30	81.80	0	10,424	0.00%
2021/06/07	4	83.20	6	82.50	81.60	-2	10,638	-0.02%
2021/06/04	3	85.00	5	84.34	85.20	-2	10,690	-0.02%
2021/06/03	2	83.00	1	83.60	82.50	1	10,817	0.01%
2021/06/02	25	82.64	21	83.00	81.90	4	11,023	0.04%
2021/06/01	12	87.40	10.5	87.60	86.30	1.5	11,140	0.01%
2021/05/31	10	85.68	6	86.28	83.80	4	11,201	0.04%
2021/05/28	18	87.62	16	87.61	85.90	2	11,671	0.02%
2021/05/27	115	84.78	111	84.98	84.60	4	11,844	0.03%	大買/大賣/
2021/05/26	3	79.13	1	77.00	81.00	2	11,483	0.02%
2021/05/25	12	74.29	10	74.33	73.70	2	11,897	0.02%
2021/05/24	4	71.50	2	72.30	70.70	2	12,276	0.02%
2021/05/21	1	69.80	0	0.00	70.00	1	13,082	0.01%
2021/05/20	2	68.85	0	0.00	67.50	2	13,123	0.02%
2021/05/19	2	67.80	0	0.00	69.20	2	13,468	0.01%
2021/05/18	4	67.95	5	68.60	68.10	-1	13,700	-0.01%
2021/05/17	2	66.20	1	67.40	63.90	1	13,799	0.01%
2021/05/12	0	0.00	3	64.60	63.60	-3	14,505	-0.02%
2021/05/11	1	72.00	0	0.00	69.40	1	14,664	0.01%
2021/05/07	0	0.00	2	78.90	79.40	-2	15,081	-0.01%
2021/05/04	3	76.93	3	79.00	78.80	0	15,754	0.00%
2021/05/03	6	79.87	3	76.60	76.10	3	15,681	0.02%
2021/04/29	1.2	83.87	0	0.00	84.00	1.2	15,791	0.01%
2021/04/28	3	83.10	3	85.50	83.00	0	15,976	0.00%
2021/04/27	0.1	84.50	0	0.00	84.00	0.1	16,273	0.00%
2021/04/22	3	86.40	3	85.10	83.00	0	17,405	0.00%
2021/04/21	3	90.53	4	88.33	87.20	-1	17,753	-0.01%
2021/04/19	4	91.38	3	91.70	90.30	1	18,127	0.01%
2021/04/16	28	93.13	23	93.47	91.90	5	18,408	0.03%
2021/04/15	14	94.16	16	94.71	94.20	-2	18,718	-0.01%
2021/04/14	28	96.36	34	96.96	96.00	-6	18,901	-0.03%
2021/04/13	63	107.21	11	103.91	103.50	52	18,846	0.28%
2021/04/12	166	114.77	177	115.07	110.00	-11	18,901	-0.06%	大買/大賣/
2021/04/09	23	112.30	29	114.95	112.00	-6	19,036	-0.03%
2021/04/08	1	108.00	4	107.00	107.00	-3	18,952	-0.02%
2021/04/07	4	108.00	2	107.50	107.50	2	19,268	0.01%
2021/04/06	2	108.00	3	108.17	108.00	-1	19,694	-0.01%
2021/04/01	8	108.81	7	109.00	107.00	1	20,155	0.00%
2021/03/31	1	106.00	6	105.00	104.50	-5	20,649	-0.02%
2021/03/30	7	108.00	1	108.50	107.50	6	21,222	0.03%
2021/03/29	79	108.52	108	107.75	108.00	-29	21,444	-0.14%	大賣/
2021/03/26	44	104.02	15	106.63	107.00	29	21,382	0.14%
2021/03/25	15	100.23	15	99.99	100.00	0	21,182	0.00%
2021/03/24	7	100.43	7	99.76	101.00	0	21,119	0.00%
2021/03/23	9	100.73	19	102.26	101.00	-10	21,027	-0.05%
2021/03/22	29	109.10	33	109.32	103.50	-4	20,783	-0.02%
2021/03/19	3.5	114.93	6	114.92	114.00	-2.5	20,584	-0.01%
2021/03/18	203	122.63	195	122.53	118.50	8	20,480	0.04%	大買/大賣/
2021/03/17	14.1	116.44	42	115.96	118.00	-27.9	19,998	-0.14%
2021/03/16	89.1	118.16	32	118.02	116.00	57.1	19,960	0.29%
2021/03/15	22	115.48	29	115.90	117.00	-7	19,903	-0.04%
2021/03/12	94	117.54	126	117.39	113.00	-32	19,942	-0.16%	大賣/
2021/03/11	46	114.92	24	112.23	115.50	22	19,330	0.11%
2021/03/10	10	106.75	9	105.89	105.00	1	19,269	0.01%
2021/03/09	5	106.60	12	105.71	106.50	-7	19,205	-0.04%
2021/03/08	82	112.38	69	111.35	107.00	13	19,017	0.07%
2021/03/05	148	115.89	150	115.54	113.00	-2	18,799	-0.01%	大買/大賣/
2021/03/04	319	118.48	323	118.54	115.50	-4	18,627	-0.02%	大買/大賣/
2021/03/03	440	117.70	455	117.83	118.00	-15	18,555	-0.08%	大買/大賣/
2021/03/02	423	116.27	422	116.88	114.00	1	18,030	0.01%	大買/大賣/
2021/02/26	378	108.40	377	108.95	112.00	1	17,564	0.01%	大買/大賣/
2021/02/25	538	118.49	542	119.15	110.00	-4	17,182	-0.02%	大買/大賣/
2021/02/24	330	117.56	351	118.17	118.00	-21	16,633	-0.13%	大買/大賣/
2021/02/23	566	116.12	683	116.41	113.00	-117	16,140	-0.72%	大買/大賣/鉅額交易
2021/02/22	122	110.66	81	110.28	112.00	41	15,357	0.27%	大買/
2021/02/19	112	101.01	14	95.12	102.00	98	15,764	0.62%	大買/
2021/02/18	67	93.24	49	92.88	92.80	18	15,649	0.12%
2021/02/17	49	89.69	47	90.25	89.50	2	15,442	0.01%
2021/02/05	14	87.54	8	87.26	86.40	6	15,247	0.04%
2021/02/04	36	87.50	35	86.49	86.30	1	15,177	0.01%
2021/02/03	159	90.75	148	89.84	87.20	11	14,961	0.07%	大買/大賣/
2021/02/02	48	84.54	62	85.04	88.10	-14	14,226	-0.10%
2021/02/01	37	82.41	46	82.76	80.10	-9	14,127	-0.06%
2021/01/29	30	89.06	36	88.43	84.20	-6	14,018	-0.04%
2021/01/28	39	89.82	44	89.79	87.10	-5	13,745	-0.04%
2021/01/27	91	87.44	100	87.12	87.90	-9	13,433	-0.07%
2021/01/26	59	86.57	59	85.88	83.10	0	13,111	0.00%
2021/01/25	6	85.93	9	86.09	84.60	-3	12,913	-0.02%
2021/01/22	37	87.99	11	85.80	88.60	26	12,828	0.20%
2021/01/21	28	85.42	72	85.47	84.50	-44	12,721	-0.35%
2021/01/20	59	88.59	48	86.97	85.10	11	12,554	0.09%
2021/01/19	60	95.10	54	95.34	91.30	6	12,273	0.05%
2021/01/18	57	91.69	39	92.28	91.60	18	11,924	0.15%
2021/01/15	81	95.87	71	96.06	94.90	10	11,660	0.09%
2021/01/14	25	89.12	36	89.32	92.80	-11	10,947	-0.10%
2021/01/13	13	84.62	13	84.42	84.40	0	10,528	0.00%
2021/01/12	76	85.29	70	85.33	83.60	6	10,422	0.06%
2021/01/11	81	84.72	82	84.34	84.70	-1	10,112	-0.01%
2021/01/08	34	84.33	30	84.69	87.10	4	9,805	0.04%
2021/01/07	12	77.58	16	76.71	79.20	-4	9,445	-0.04%
2021/01/06	5	72.20	32	71.43	72.00	-27	9,446	-0.29%
2021/01/05	26	75.60	28	74.94	74.00	-2	9,468	-0.02%
2021/01/04	20	76.18	10	75.73	74.20	10	9,490	0.11%
2020/12/31	23	73.37	8	72.73	73.60	15	9,643	0.16%
2020/12/30	91	72.77	89	73.25	71.50	2	9,626	0.02%
2020/12/29	23	73.40	22	74.25	69.70	1	9,365	0.01%
2020/12/28	297	71.51	294	71.90	70.80	3	8,956	0.03%	大買/大賣/
2020/12/25	10	69.47	10	69.08	70.50	0	8,574	0.00%
2020/12/24	88	61.14	102	61.44	64.10	-14	7,970	-0.18%	大賣/
2020/12/23	7	55.90	17	56.86	58.30	-10	7,420	-0.13%
2020/12/22	25	53.61	3	53.10	53.00	22	7,382	0.30%
2020/12/21	1	51.00	1	52.00	51.90	0	7,460	0.00%
2020/12/17	0	0.00	2	51.80	52.80	-2	8,016	-0.02%
2020/12/10	5	56.82	4	55.95	55.60	1	8,372	0.01%
2020/12/09	12	57.00	9	57.02	56.60	3	8,313	0.04%
2020/12/08	15	56.54	17	56.58	55.30	-2	8,172	-0.02%
2020/12/07	4	54.13	4	54.40	54.50	0	7,951	0.00%
2020/12/04	9	55.72	16	55.08	54.50	-7	7,924	-0.09%
2020/12/03	1	53.80	3	55.80	53.80	-2	7,786	-0.03%
2020/12/02	3	54.33	1	54.30	53.80	2	7,789	0.03%
2020/12/01	1	55.10	0	0.00	55.10	1	8,092	0.01%
2020/11/30	2	54.40	3	54.93	54.40	-1	8,325	-0.01%
2020/11/27	8	54.30	4	55.50	53.90	4	8,427	0.05%
2020/11/26	1	50.70	2	51.30	52.90	-1	8,274	-0.01%
2020/11/24	0	0.00	44	50.83	50.40	-44	8,549	-0.51%
2020/11/23	2	51.75	2	51.85	52.10	0	8,561	0.00%
2020/11/20	8	51.70	5	51.82	51.00	3	8,526	0.04%
2020/11/19	15	52.20	15	52.29	52.50	0	8,496	0.00%
2020/11/18	97	54.57	95	54.23	52.10	2	8,386	0.02%
2020/11/17	66	51.80	57	53.26	54.20	9	7,877	0.11%
2020/11/16	6	50.37	17	50.94	51.00	-11	7,621	-0.14%
2020/11/13	6	48.60	17	47.46	48.60	-11	7,498	-0.15%
2020/11/12	1	47.05	3	47.40	47.30	-2	7,492	-0.03%
2020/11/11	7	49.45	65	49.07	48.70	-58	7,428	-0.78%
2020/11/10	4	50.34	17	49.08	49.50	-13	7,347	-0.18%
2020/11/09	16	50.87	14	51.51	51.40	2	7,263	0.03%
2020/11/06	3	48.90	5	49.03	48.65	-2	7,013	-0.03%
2020/11/05	0	0.00	2	46.48	47.65	-2	6,888	-0.03%
2020/11/04	5	47.10	2	47.28	47.30	3	6,844	0.04%
2020/10/30	3	46.62	0	0.00	45.50	3	6,853	0.04%
2020/10/29	10	45.05	2	46.40	47.60	8	6,799	0.12%
2020/10/28	1	45.35	0	0.00	45.05	1	6,708	0.01%
2020/10/27	2	46.63	0	0.00	46.00	2	6,634	0.03%
2020/10/26	1	48.30	4	47.81	47.70	-3	6,556	-0.05%
2020/10/23	0	0.00	2	48.75	48.50	-2	6,531	-0.03%
2020/10/16	6	50.47	6	48.70	48.00	0	6,293	0.00%
2020/10/15	5	51.06	0	0.00	50.40	5	6,195	0.08%
2020/10/14	4	51.55	2	51.75	52.00	2	6,099	0.03%
2020/10/13	1	50.90	3	50.97	51.50	-2	5,780	-0.03%
2020/10/12	5	49.22	1	48.65	48.55	4	5,573	0.07%
2020/10/08	4	50.30	10	49.98	49.45	-6	5,396	-0.11%
2020/10/07	7	47.18	2	48.10	48.55	5	4,935	0.10%
2020/10/06	10	46.57	5	46.35	46.35	5	4,719	0.11%
2020/10/05	2	44.00	2	46.30	46.30	0	4,621	0.00%
2020/09/30	8	45.62	3	45.52	44.20	5	4,573	0.11%
2020/09/25	8	43.18	10	43.40	44.00	-2	4,353	-0.05%
2020/09/24	0	0.00	5	44.80	45.20	-5	4,132	-0.12%
2020/09/23	8	48.07	4	47.18	46.00	4	3,997	0.10%
2020/09/22	16	47.88	29	47.81	47.70	-13	3,814	-0.34%
2020/09/21	11	46.19	17	46.43	46.60	-6	3,415	-0.18%
2020/09/18	7	44.92	1	45.75	45.20	6	3,080	0.19%
2020/09/17	3	44.85	0	0.00	44.35	3	3,014	0.10%
2020/09/16	1	41.85	1	42.55	44.30	0	2,971	0.00%
2020/09/15	0	0.00	7	41.95	41.85	-7	2,875	-0.24%
2020/09/11	3	39.05	0	0.00	39.30	3	2,882	0.10%
2020/09/10	1	41.20	1	41.00	40.50	0	2,876	0.00%
2020/09/09	5	39.52	3	39.50	40.25	2	2,857	0.07%
2020/09/08	3	38.95	29	40.30	38.95	-26	2,816	-0.92%
2020/09/07	31	42.01	0	0.00	39.60	31	2,767	1.12%
2020/09/04	4	39.73	10	39.06	43.20	-6	2,662	-0.23%
2020/09/03	12	41.30	6	41.48	40.55	6	2,291	0.26%
2020/09/02	0	0.00	35	38.93	40.25	-35	1,989	-1.76%
2020/08/31	8	33.64	5	35.44	35.25	3	1,679	0.18%
2020/08/28	0	0.00	2	32.00	33.55	-2	1,393	-0.14%
2020/08/27	0	0.00	8	30.19	30.50	-8	1,286	-0.62%
2020/08/26	0	0.00	4	29.48	29.50	-4	1,219	-0.33%
2020/08/25	0	0.00	14	28.63	29.20	-14	1,189	-1.18%
2020/08/20	5	25.07	0	0.00	25.50	5	1,126	0.44%
2020/08/18	1	27.00	0	0.00	27.00	1	1,091	0.09%
2020/08/13	8	26.65	0	0.00	26.00	8	1,054	0.76%
2020/08/11	5	25.12	0	0.00	25.15	5	1,013	0.49%
2020/08/10	0	0.00	2	25.80	25.65	-2	1,008	-0.20%
2020/08/07	5	26.78	2	27.15	26.95	3	991	0.30%
2020/08/06	2	25.35	2	25.80	26.10	0	909	0.00%
2020/07/27	7	22.30	0	0.00	22.10	7	864	0.81%
2020/07/21	0	0.00	10	23.15	23.25	-10	852	-1.17%
2020/07/10	5	24.52	0	0.00	23.65	5	845	0.59%
2020/07/09	3	25.50	0	0.00	25.00	3	839	0.36%
2020/07/08	3	25.87	3	25.60	25.45	0	820	0.00%
2020/07/07	2	24.88	2	25.40	24.85	0	785	0.00%
2020/06/19	3	23.65	0	0.00	23.40	3	702	0.43%
2020/06/18	10	23.95	7	24.22	23.70	3	689	0.44%
2020/05/28	10	20.07	0	0.00	19.50	10	635	1.57%
2020/05/21	0	0.00	5	18.50	18.50	-5	565	-0.88%
2020/05/18	0	0.00	6	17.00	17.05	-6	552	-1.09%
2020/05/15	5	17.18	0	0.00	17.10	5	557	0.90%
2020/04/24	0	0.00	20	17.50	17.50	-20	552	-3.62%
2020/04/22	0	0.00	20	17.06	17.10	-20	549	-3.64%
2020/04/20	0	0.00	15	18.63	18.70	-15	540	-2.78%
2020/04/09	5	17.90	0	0.00	18.00	5	546	0.91%
2020/04/07	10	17.05	0	0.00	17.25	10	554	1.80%
2020/03/26	20	16.00	0	0.00	15.95	20	565	3.53%
2020/03/25	20	15.80	0	0.00	15.80	20	555	3.60%
2020/03/03	0	0.00	2	23.10	22.55	-2	462	-0.43%
2020/02/21	0	0.00	1	24.90	24.45	-1	471	-0.21%
2020/02/19	1	25.10	0	0.00	24.90	1	520	0.19%
2020/02/14	10	23.80	10	23.80	23.80	0	532	0.00%
2020/01/30	0	0.00	1	24.75	24.50	-1	611	-0.16%
2019/12/27	8	27.28	15	27.24	27.25	-7	589	-1.19%
2019/12/26	15	27.72	0	0.00	27.20	15	587	2.55%
2019/12/12	0	0.00	1	25.35	25.30	-1	514	-0.19%
2019/10/30	0	0.00	2	29.35	29.15	-2	396	-0.50%
2019/08/28	0	0.00	2	31.00	31.25	-2	864	-0.23%
2019/07/30	5	33.85	0	0.00	32.80	5	886	0.56%
2019/07/24	2	33.95	0	0.00	33.80	2	898	0.22%
2019/07/19	0	0.00	1	34.50	34.30	-1	899	-0.11%
2019/07/18	1	35.10	0	0.00	34.15	1	894	0.11%
2019/07/02	5	35.50	5	35.35	34.70	0	843	0.00%
2019/06/11	0	0.00	2	31.05	31.10	-2	1,578	-0.13%
2019/05/17	0	0.00	1	30.60	30.45	-1	2,337	-0.04%
2019/04/29	7	35.51	1	35.00	35.00	6	2,475	0.24%
2019/04/24	1	37.95	0	0.00	37.95	1	2,598	0.04%
2019/04/18	1	39.15	1	39.00	38.70	0	2,661	0.00%
2019/04/16	7	39.12	0	0.00	38.60	7	2,660	0.26%
2019/04/15	2	39.30	0	0.00	39.40	2	2,648	0.08%
2019/04/12	4	39.03	4	39.05	39.20	0	2,649	0.00%
2019/04/10	4	41.10	0	0.00	40.75	4	2,603	0.15%
2019/04/08	0	0.00	3	41.00	40.65	-3	2,575	-0.12%
2019/04/02	5	40.60	0	0.00	40.60	5	2,560	0.20%
2019/04/01	5	41.55	0	0.00	41.10	5	2,534	0.20%
2019/03/26	2	41.30	0	0.00	42.50	2	2,344	0.09%
2019/03/25	8	40.01	0	0.00	39.70	8	2,251	0.36%
2019/03/22	3	43.00	9	42.95	41.55	-6	2,227	-0.27%
2019/03/21	10	40.80	17	42.44	43.00	-7	2,109	-0.33%
2019/03/20	0	0.00	1	39.35	39.60	-1	1,930	-0.05%
2019/03/19	3	39.32	0	0.00	38.60	3	1,883	0.16%
2019/03/15	1	38.80	16	39.01	38.85	-15	1,851	-0.81%
2019/03/07	7	38.30	2	38.80	38.30	5	2,140	0.23%
2019/03/06	4	39.33	1	39.30	39.30	3	2,194	0.14%
2019/03/05	3	39.60	7	40.11	39.40	-4	2,190	-0.18%
2019/03/04	1	39.45	5	39.50	39.45	-4	2,128	-0.19%
2019/02/27	5	37.46	0	0.00	37.95	5	2,077	0.24%
2019/02/26	9	38.14	0	0.00	37.65	9	2,211	0.41%
2019/02/25	0	0.00	22	38.30	38.25	-22	2,267	-0.97%
2019/02/22	1	37.50	0	0.00	37.70	1	2,233	0.04%
2019/02/21	41	37.42	4	38.68	38.30	37	2,191	1.69%
2019/02/20	1	36.50	0	0.00	35.90	1	1,984	0.05%
2019/01/21	1	33.75	0	0.00	33.70	1	2,036	0.05%
2019/01/18	0	0.00	2	34.08	34.25	-2	2,033	-0.10%
2019/01/17	2	33.58	1	34.20	32.90	1	2,008	0.05%
2019/01/07	0	0.00	3	31.00	31.00	-3	2,007	-0.15%
2019/01/04	3	29.80	0	0.00	30.10	3	2,047	0.15%
2018/12/21	6	31.33	6	31.60	31.60	0	2,298	0.00%
2018/12/13	0	0.00	2	35.00	34.30	-2	2,430	-0.08%
2018/12/12	2	34.10	0	0.00	34.05	2	2,407	0.08%
2018/12/06	11	34.88	3	36.22	34.00	8	2,422	0.33%
2018/12/04	2	35.40	1	35.10	34.90	1	2,353	0.04%
2018/12/03	1	35.50	1	35.60	36.00	0	2,361	0.00%
2018/11/30	1	34.15	2	34.25	34.15	-1	2,288	-0.04%
2018/11/29	2	33.50	0	0.00	32.15	2	2,224	0.09%
2018/11/23	1	33.35	0	0.00	31.00	1	2,215	0.05%
2018/11/12	0	0.00	3	30.10	29.60	-3	2,087	-0.14%
2018/11/07	3	31.00	0	0.00	31.95	3	2,217	0.14%
2018/11/02	0	0.00	5	32.70	32.05	-5	2,290	-0.22%
2018/11/01	0	0.00	4	30.88	31.00	-4	2,346	-0.17%
2018/10/29	0	0.00	1	28.30	28.55	-1	2,430	-0.04%
2018/10/22	0	0.00	4	32.00	31.85	-4	2,810	-0.14%
2018/10/19	0	0.00	4	31.20	31.45	-4	2,900	-0.14%
2018/10/18	5	30.70	16	30.83	30.65	-11	3,062	-0.36%
2018/10/17	1	31.10	0	0.00	30.90	1	3,309	0.03%
2018/10/16	5	31.30	0	0.00	30.45	5	3,832	0.13%
2018/10/15	7	29.95	3	30.37	30.60	4	4,107	0.10%
2018/10/12	18	27.53	0	0.00	29.00	18	4,199	0.43%
2018/10/05	1	34.55	0	0.00	34.10	1	4,205	0.02%
2018/09/27	6	40.33	6	40.29	39.10	0	4,661	0.00%
2018/09/26	5	38.90	0	0.00	38.90	5	4,671	0.11%
2018/09/25	3	38.75	0	0.00	38.05	3	4,896	0.06%
2018/09/12	0	0.00	1	39.00	39.45	-1	5,204	-0.02%
2018/09/11	2	38.38	1	39.25	39.00	1	5,319	0.02%
2018/09/10	0	0.00	1	37.55	37.40	-1	5,413	-0.02%
2018/09/07	1	42.50	0	0.00	40.35	1	5,703	0.02%
2018/09/04	3	43.93	0	0.00	44.00	3	7,180	0.04%
2018/08/31	0	0.00	3	47.90	48.05	-3	7,891	-0.04%
2018/08/28	0	0.00	1	49.30	48.40	-1	8,334	-0.01%
2018/08/24	1	46.70	0	0.00	46.60	1	8,362	0.01%
2018/08/21	0	0.00	1	49.00	48.85	-1	8,484	-0.01%
2018/08/20	1	48.00	1	48.35	48.50	0	8,519	0.00%
2018/08/16	11	50.15	9	50.00	50.00	2	8,625	0.02%
2018/08/15	7	50.28	6	50.08	50.00	1	8,679	0.01%
2018/08/13	26	50.41	12	48.54	49.25	14	8,686	0.16%
2018/08/10	4	53.60	4	54.60	53.60	0	8,606	0.00%
2018/08/09	5	54.88	9	55.52	55.50	-4	8,620	-0.05%
2018/08/08	39	55.95	39	56.35	55.10	0	8,672	0.00%
2018/08/07	21	54.96	2	55.30	54.60	19	8,582	0.22%
2018/08/06	1	56.90	4	56.50	56.20	-3	8,556	-0.04%
2018/08/03	1	58.00	13	56.95	56.80	-12	8,554	-0.14%
2018/08/02	18	56.91	16	57.24	57.00	2	8,524	0.02%
2018/08/01	32	58.77	35	59.43	58.10	-3	8,471	-0.04%
2018/07/31	11	56.73	8	57.30	57.20	3	8,210	0.04%
2018/07/30	8	56.78	8	57.48	55.60	0	8,182	0.00%
2018/07/27	13	57.47	17	57.74	57.80	-4	8,134	-0.05%
2018/07/26	12	57.25	12	58.33	56.80	0	8,083	0.00%
2018/07/25	40	60.09	141	60.09	58.60	-101	7,997	-1.26%	大賣/鉅額交易
2018/07/24	108	58.99	4	59.28	59.50	104	7,856	1.32%	大買/鉅額交易
2018/07/23	9	57.90	5	57.50	58.30	4	7,649	0.05%
2018/07/20	6	56.02	17	57.52	58.50	-11	7,184	-0.15%
2018/07/19	5	53.14	7	53.99	53.20	-2	6,947	-0.03%
2018/07/18	6	52.63	5	51.00	51.00	1	6,880	0.01%
2018/07/17	3	53.13	2	52.90	52.20	1	6,907	0.01%
2018/07/16	2	53.45	0	0.00	52.10	2	6,905	0.03%
2018/07/12	106	53.60	6	54.32	53.50	100	6,954	1.44%	大買/
2018/07/11	5	51.70	6	52.07	52.80	-1	6,922	-0.01%
2018/07/10	0	0.00	40	51.63	52.10	-40	7,101	-0.56%
2018/07/09	1	50.50	62	50.23	49.30	-61	7,109	-0.86%
2018/07/06	1	50.10	0	0.00	50.80	1	7,327	0.01%
2018/07/05	3	51.77	4.3	50.52	48.30	-1.3	7,426	-0.02%
2018/07/03	1	58.90	3	54.43	53.20	-2	7,434	-0.03%
2018/07/02	2	60.15	0	0.00	59.10	2	7,182	0.03%
2018/06/29	1	56.70	5	56.88	60.60	-4	7,140	-0.06%
2018/06/28	1	58.00	0	0.00	56.00	1	7,028	0.01%
2018/06/27	6	58.83	0	0.00	55.80	6	6,982	0.09%
2018/06/26	1	56.90	1	56.70	57.80	0	6,956	0.00%
2018/06/22	5	58.38	5	59.86	58.10	0	6,913	0.00%
2018/06/21	2	60.05	0	0.00	59.90	2	6,876	0.03%
2018/06/20	0	0.00	5	61.32	58.80	-5	6,826	-0.07%
2018/06/19	4	65.00	1.3	63.99	62.30	2.7	6,705	0.04%
2018/06/15	13	68.66	9.4	67.09	67.00	3.6	6,598	0.05%
2018/06/14	13	68.44	215	67.25	70.00	-202	6,259	-3.23%	大賣/鉅額交易
2018/06/13	240	70.63	210.1	70.02	70.90	29.9	5,770	0.52%	大買/大賣/
2018/06/12	220	64.24	8	62.73	64.50	212	5,218	4.06%	大買/鉅額交易
2018/06/11	4	58.70	0	0.00	58.70	4	4,735	0.08%
2018/06/08	12	52.48	8	53.39	53.40	4	4,502	0.09%
2018/06/05	1	49.75	2	49.65	49.75	-1	3,745	-0.03%
2018/05/30	1	45.85	0	0.00	45.80	1	3,437	0.03%
2018/05/29	1	46.75	1	47.30	46.75	0	3,440	0.00%
2018/05/24	26	48.15	27	47.69	48.40	-1	3,691	-0.03%
2018/05/23	42	47.89	44	47.46	46.75	-2	3,718	-0.05%
2018/05/22	3	47.48	1	47.30	47.10	2	3,657	0.05%
2018/05/21	1	45.05	0	0.00	44.90	1	3,561	0.03%
2018/05/18	1	44.30	1	44.30	44.30	0	3,552	0.00%
2018/05/17	50	44.74	48	44.90	44.30	2	3,566	0.06%
2018/05/16	23	44.22	23	44.67	43.85	0	3,523	0.00%
2018/05/15	1	43.00	1	43.55	42.05	0	3,458	0.00%
2018/05/14	11	42.47	11	42.67	43.50	0	3,480	0.00%
2018/05/07	1	41.20	0	0.00	41.20	1	3,558	0.03%
2018/05/04	0	0.00	1	41.00	40.80	-1	3,644	-0.03%
2018/05/03	1	41.00	0	0.00	41.00	1	3,647	0.03%
2018/04/30	2	42.70	2	42.55	42.80	0	3,813	0.00%
2018/04/27	0	0.00	1	41.00	42.30	-1	3,803	-0.03%
2018/04/18	1	47.55	0	0.00	47.55	1	3,676	0.03%
2018/04/17	11	50.72	81	50.50	48.85	-70	3,588	-1.95%
2018/04/16	21	53.93	61	50.70	51.70	-40	3,490	-1.15%
2018/04/13	1	50.60	3	50.17	49.40	-2	3,247	-0.06%
2018/04/12	17	50.02	9	50.12	50.20	8	3,112	0.26%
2018/04/11	9	48.83	28	47.38	47.15	-19	2,850	-0.67%
2018/04/10	109	47.80	33	47.34	46.10	76	2,660	2.86%	大買/
2018/04/09	1	44.70	1	44.20	44.70	0	2,465	0.00%
2018/04/03	0	0.00	10	44.15	44.40	-10	2,467	-0.41%
2018/04/02	11	44.40	1	44.55	44.40	10	2,458	0.41%
2018/03/30	10	44.80	0	0.00	43.95	10	2,461	0.41%
2018/03/29	0	0.00	1	44.65	44.55	-1	2,464	-0.04%
2018/03/28	0	0.00	1	43.95	44.20	-1	2,437	-0.04%
2018/03/23	1	41.80	0	0.00	42.20	1	2,437	0.04%
2018/03/22	1	43.25	0	0.00	43.25	1	2,426	0.04%
2018/03/16	0	0.00	1	44.45	43.80	-1	2,405	-0.04%
2018/03/15	0	0.00	1	43.35	44.25	-1	2,414	-0.04%
2018/03/14	0	0.00	1	43.30	43.20	-1	2,389	-0.04%
2018/03/12	0	0.00	10	43.90	43.90	-10	2,462	-0.41%
2018/03/09	10	43.75	0	0.00	43.60	10	2,472	0.40%
2018/03/05	3	44.83	2	45.05	43.90	1	2,490	0.04%
2018/03/02	1	44.95	9	44.76	44.80	-8	2,467	-0.32%
2018/03/01	18	45.82	11	46.01	45.90	7	2,443	0.29%
2018/02/27	45	47.34	22	47.31	46.35	23	2,384	0.96%
2018/02/26	13	44.79	0	0.00	44.75	13	2,139	0.61%
2018/02/23	3	44.02	10	42.75	43.90	-7	2,108	-0.33%
2018/02/22	10	41.90	0	0.00	41.55	10	2,071	0.48%
2018/02/21	0	0.00	1	42.05	41.75	-1	2,061	-0.05%
2018/02/12	1	40.75	0	0.00	40.40	1	2,059	0.05%
2018/02/09	0	0.00	16	40.39	40.50	-16	2,120	-0.75%
2018/02/08	17	42.26	0	0.00	42.40	17	2,125	0.80%
2018/02/06	0	0.00	10	42.20	40.80	-10	2,139	-0.47%
2018/02/05	10	43.82	0	0.00	43.85	10	2,106	0.47%
2018/02/02	0	0.00	6	42.85	42.95	-6	2,115	-0.28%
2018/02/01	6	43.60	0	0.00	43.45	6	2,204	0.27%
2018/01/31	1	44.00	2	44.33	43.50	-1	2,222	-0.05%
2018/01/30	0	0.00	1	42.95	43.10	-1	2,201	-0.05%
2018/01/29	1	44.45	5	43.95	43.85	-4	2,210	-0.18%
2018/01/26	5	42.10	15	41.93	42.10	-10	2,164	-0.46%
2018/01/25	10	43.15	15	42.00	42.00	-5	2,207	-0.23%
2018/01/24	5	42.30	4	42.85	42.55	1	2,187	0.05%
2018/01/23	4	41.10	0	0.00	41.10	4	2,133	0.19%
2018/01/18	11	40.55	0	0.00	40.10	11	2,358	0.47%
2018/01/17	8	40.40	4	40.30	40.30	4	2,419	0.17%
2018/01/16	0	0.00	1	38.45	38.65	-1	2,519	-0.04%
2018/01/15	1	39.15	17	38.56	38.95	-16	2,763	-0.58%
2018/01/12	15	37.17	0	0.00	36.90	15	2,979	0.50%
2018/01/09	1	36.10	0	0.00	36.00	1	3,150	0.03%