佳凌 (4976)-永豐金-中和券商分點個股進出

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
47.75
漲跌
▲0.25
漲幅
+0.53%
成交量
1,336張
產業
上市光電類股
512人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/06/06	0	0.00	1	47.70	47.50	-1	1,758	-0.06%
2024/05/30	0	0.00	1	46.90	46.15	-1	1,637	-0.06%
2024/05/29	2	47.60	2	47.45	47.60	0	1,617	0.00%
2024/05/21	1	47.00	1	46.15	46.15	0	1,295	0.00%
2024/05/20	3	47.75	2	48.40	47.00	1	1,245	0.08%
2024/05/17	0	0.00	1	45.45	48.45	-1	928	-0.11%
2024/05/16	0	0.00	0	44.20	44.05	0	826	0.00%
2024/05/14	1	43.45	0	0.00	43.05	1	820	0.12%
2024/05/13	0	42.50	0	0.00	44.60	0	795	0.00%
2024/05/10	1	44.10	1	43.55	43.55	0	764	0.00%
2024/05/09	0	0.00	4	43.75	43.80	-4	743	-0.54%
2024/05/07	1	42.40	0	0.00	42.30	1	711	0.14%
2024/05/06	0	0.00	1	42.50	42.60	-1	728	-0.14%
2024/05/03	1	42.00	0	0.00	41.65	1	718	0.14%
2024/04/30	0	42.70	0	43.35	42.70	0	709	0.00%
2024/04/29	0	0.00	1	40.75	41.85	-1	632	-0.16%
2024/04/26	1	39.00	0	0.00	39.00	1	611	0.16%
2024/04/24	0	0.00	0.3	39.10	39.25	-0.3	610	-0.04%
2024/04/19	0	40.65	0	41.70	40.20	0	606	0.00%
2024/04/18	1	41.10	0	0.00	41.00	1	594	0.17%
2024/04/12	2	40.90	0	0.00	40.70	2	574	0.35%
2024/04/03	0	40.85	0	0.00	40.80	0	551	0.01%
2024/03/29	0	0.00	1.7	42.27	41.85	-1.7	541	-0.31%
2024/03/28	0	43.00	0	0.00	42.70	0	528	0.00%
2024/03/27	0	0.00	1.3	43.40	43.55	-1.3	515	-0.25%
2024/03/26	0	0.00	1.8	43.84	43.05	-1.8	500	-0.36%
2024/03/25	0	0.00	2	42.65	42.80	-2	457	-0.44%
2024/03/22	0	0.00	0	41.00	41.05	0	434	-0.01%
2024/03/19	0	40.00	0	0.00	40.00	0	504	0.01%
2024/03/18	0.3	41.10	0	41.00	40.65	0.3	672	0.04%
2024/03/15	0.5	39.95	0	0.00	39.00	0.5	717	0.07%
2024/03/06	1	39.00	0	0.00	38.90	1	688	0.15%
2024/02/26	0	0.00	22	39.61	39.65	-22	689	-3.19%
2024/02/23	0	0.00	0.7	40.30	39.95	-0.7	692	-0.10%
2024/02/16	0.3	42.08	0	0.00	42.30	0.3	702	0.04%
2024/02/15	0.7	40.77	0	0.00	41.15	0.7	685	0.10%
2024/02/01	0	40.20	0	0.00	39.90	0	678	0.01%
2024/01/29	0.7	41.10	0	41.00	40.50	0.7	671	0.10%
2023/12/26	0	0.00	2	41.45	41.75	-2	652	-0.31%
2023/12/18	1	41.50	1	41.10	41.00	0	628	0.00%
2023/12/14	2	43.75	0	0.00	42.90	2	588	0.34%
2023/12/13	59	44.25	70	43.47	44.35	-11	538	-2.04%
2023/12/12	1	41.50	0	0.00	43.80	1	368	0.27%
2023/12/07	0	0.00	0.3	40.50	40.05	-0.3	309	-0.10%
2023/11/24	0	0.00	1	40.25	39.80	-1	313	-0.32%
2023/09/20	1	40.25	0	0.00	40.20	1	731	0.14%
2023/08/21	0	0.00	2	40.93	40.95	-2	879	-0.23%
2023/08/16	3	41.85	1	40.95	42.45	2	881	0.23%
2023/08/09	0	0.00	2	41.63	41.50	-2	912	-0.22%
2023/07/31	1	42.80	1	43.40	42.85	0	944	0.00%
2023/07/24	1	42.65	0	0.00	42.00	1	974	0.10%
2023/07/20	0	0.00	3	44.70	44.70	-3	975	-0.31%
2023/07/14	4	43.95	1	43.80	44.00	3	1,017	0.29%
2023/07/12	1	45.05	1	44.25	44.30	0	1,141	0.00%
2023/07/11	1	45.20	1	45.90	45.90	0	1,131	0.00%
2023/07/10	2	47.03	2.1	46.23	45.05	-0.1	1,119	-0.01%
2023/07/07	0.1	45.50	0	0.00	45.50	0.1	1,066	0.01%
2023/07/05	1	45.95	9.3	45.29	45.65	-8.3	1,001	-0.82%
2023/07/04	1	42.35	0	0.00	41.90	1	936	0.11%
2023/06/16	6	43.08	0	0.00	42.95	6	1,398	0.43%
2023/06/14	0	0.00	7	44.38	44.25	-7	1,603	-0.44%
2023/06/12	1	43.05	0	0.00	43.05	1	1,887	0.05%
2023/06/09	3	43.68	0	0.00	43.70	3	1,911	0.16%
2023/06/05	0	0.00	3	45.80	45.35	-3	2,550	-0.12%
2023/06/02	0	0.00	10	44.85	44.70	-10	2,786	-0.36%
2023/06/01	20	45.96	20	45.05	44.90	0	2,844	0.00%
2023/05/24	0	0.00	1	43.95	43.95	-1	2,778	-0.04%
2023/05/23	5	44.53	0	0.00	44.30	5	2,780	0.18%
2023/05/19	1	43.90	0	0.00	43.90	1	2,776	0.04%
2023/05/18	5	45.10	5	44.30	44.60	0	2,774	0.00%
2023/05/11	0	0.00	10	42.10	41.95	-10	2,722	-0.37%
2023/05/03	1	46.15	1	45.30	45.05	0	2,698	0.00%
2023/05/02	1	46.90	20	47.00	47.10	-19	2,686	-0.71%
2023/04/27	0.3	47.10	0	0.00	46.70	0.3	2,680	0.01%
2023/04/25	1	50.00	0	0.00	47.50	1	2,666	0.04%
2023/04/24	0	51.70	0	0.00	49.50	0	2,651	0.00%
2023/04/20	1	49.85	1	49.10	49.10	0	2,621	0.00%
2023/04/18	0	0.00	2	51.00	51.00	-2	2,576	-0.08%
2023/04/17	0	0.00	2	51.30	50.80	-2	2,473	-0.08%
2023/04/14	1	48.85	2	49.10	48.85	-1	2,428	-0.04%
2023/04/13	1	49.15	1	50.20	49.00	0	2,418	0.00%
2023/04/10	2	50.90	0	0.00	50.70	2	2,371	0.08%
2023/04/07	0	0.00	5	50.00	50.50	-5	2,334	-0.21%
2023/03/30	5	49.60	0	0.00	49.60	5	2,253	0.22%
2023/03/24	0	0.00	1	50.90	50.00	-1	2,179	-0.05%
2023/03/23	2	51.85	4	52.18	51.40	-2	2,126	-0.09%
2023/03/21	2	52.30	2	50.60	50.50	0	1,903	0.00%
2023/03/20	2	50.10	0	0.00	50.30	2	1,798	0.11%
2023/03/17	0	0.00	2	50.40	50.50	-2	1,759	-0.11%
2023/03/16	2	49.78	0	0.00	50.00	2	1,584	0.13%
2023/03/14	8	46.55	0	0.00	46.55	8	1,295	0.62%
2023/03/13	10	47.43	1	47.90	47.60	9	1,279	0.70%
2023/03/10	1	48.10	0	0.00	48.50	1	1,248	0.08%
2023/03/09	5	50.61	4	50.55	50.50	1	1,209	0.08%
2023/03/08	65	50.68	33	50.58	50.50	32	1,096	2.92%
2023/03/07	4	47.70	5	47.36	49.80	-1	655	-0.15%
2023/03/06	1	44.20	1.1	45.30	45.30	-0.1	405	-0.02%
2023/03/03	1	40.65	0	0.00	41.20	1	342	0.29%
2023/03/01	0.1	40.20	0	0.00	40.05	0.1	344	0.03%
2023/02/07	17	40.55	7	40.70	40.65	10	461	2.17%
2023/02/01	0	0.00	1	40.30	40.30	-1	463	-0.22%
2023/01/10	1	38.35	0	0.00	38.40	1	467	0.21%
2022/12/14	0	0.00	0.1	39.10	39.25	-0.1	627	-0.01%
2022/12/07	0	0.00	19	39.41	39.25	-19	650	-2.92%
2022/12/06	12	41.80	0	0.00	40.20	12	649	1.85%
2022/12/05	23	42.09	0	0.00	41.60	23	646	3.56%
2022/11/17	0	0.00	1	40.70	40.65	-1	994	-0.10%
2022/10/18	1	34.90	0	0.00	34.95	1	1,609	0.06%
2022/10/17	0	0.00	1	33.45	34.90	-1	1,650	-0.06%
2022/10/05	1	38.65	0	0.00	38.40	1	2,171	0.05%
2022/09/01	0	0.00	3	50.00	48.20	-3	2,207	-0.14%
2022/08/31	0	0.00	12	48.46	49.40	-12	2,082	-0.58%
2022/08/30	13	47.27	2	48.70	48.70	11	2,042	0.54%
2022/08/29	0	0.00	10	45.75	46.05	-10	1,953	-0.51%
2022/08/24	1	46.45	0	0.00	45.90	1	1,994	0.05%
2022/08/19	0	0.00	1	48.10	48.00	-1	1,958	-0.05%
2022/08/17	1	46.70	1	47.00	46.30	0	1,925	0.00%
2022/08/16	3	48.18	1	47.70	47.70	2	1,899	0.11%
2022/08/15	6	48.07	6	48.34	47.85	0	1,867	0.00%
2022/08/12	2	47.50	2	48.08	47.50	0	1,829	0.00%
2022/08/11	7	47.84	4	48.23	48.55	3	1,794	0.17%
2022/08/10	0	0.00	3	47.80	47.85	-3	1,566	-0.19%
2022/07/29	1	42.40	0	0.00	42.35	1	1,463	0.07%
2022/07/25	0	0.00	1	44.80	44.80	-1	1,435	-0.07%
2022/07/21	1	43.30	0	0.00	44.15	1	1,411	0.07%
2022/07/18	1	45.65	1	45.65	46.10	0	1,323	0.00%
2022/07/15	4	45.08	3	45.65	46.10	1	1,233	0.08%
2022/07/14	1	40.75	1	39.50	42.50	0	989	0.00%
2022/07/11	1	40.00	1	39.00	39.00	0	898	0.00%
2022/07/05	2	37.95	0	0.00	37.90	2	890	0.22%
2022/06/23	0	0.00	4	42.55	42.35	-4	847	-0.47%
2022/06/17	0	0.00	4	45.90	45.25	-4	829	-0.48%
2022/06/09	1	50.50	0	0.00	50.50	1	849	0.12%
2022/05/30	0	0.00	8	49.00	49.00	-8	876	-0.91%
2022/05/25	2	47.55	3	47.67	47.75	-1	879	-0.11%
2022/05/17	0	0.00	3	49.18	49.15	-3	858	-0.35%
2022/04/08	0	0.00	2	54.80	55.00	-2	890	-0.22%
2022/04/07	4	53.35	0	0.00	53.90	4	888	0.45%
2022/03/30	0	0.00	1	55.60	55.20	-1	907	-0.11%
2022/03/29	1	54.70	0	0.00	54.70	1	915	0.11%
2022/03/28	1	53.20	0	0.00	53.30	1	921	0.11%
2022/03/21	0	0.00	7	53.40	53.40	-7	991	-0.71%
2022/03/17	5	53.50	0	0.00	53.30	5	1,027	0.49%
2022/03/10	3	52.30	1	52.70	52.70	2	1,158	0.17%
2022/03/09	1	49.45	0	0.00	50.00	1	1,168	0.09%
2022/03/08	0	0.00	1	50.00	49.35	-1	1,191	-0.08%
2022/03/07	2	54.80	3	53.60	52.30	-1	1,185	-0.08%
2022/03/02	0	0.00	1	59.40	59.40	-1	1,424	-0.07%
2022/02/24	3	58.70	4	60.30	58.40	-1	2,064	-0.05%
2022/02/23	1	60.80	0	0.00	60.90	1	2,829	0.04%
2022/02/14	1	61.80	0	0.00	61.90	1	3,261	0.03%
2022/02/10	2	63.20	0	0.00	63.60	2	3,314	0.06%
2022/02/08	5	64.86	0	0.00	64.80	5	3,345	0.15%
2022/01/25	2	60.60	0	0.00	60.50	2	3,402	0.06%
2022/01/21	0	0.00	2	62.65	62.00	-2	3,520	-0.06%
2022/01/19	0	0.00	2	62.40	62.30	-2	3,751	-0.05%
2022/01/12	2	62.70	5	61.90	62.10	-3	4,188	-0.07%
2022/01/11	3	64.77	0	0.00	63.80	3	4,230	0.07%
2022/01/07	2	66.40	0	0.00	66.30	2	4,233	0.05%
2022/01/04	0	0.00	1	70.30	70.30	-1	4,217	-0.02%
2021/12/28	2	68.40	0	0.00	68.30	2	4,241	0.05%
2021/12/24	2	68.90	0	0.00	68.80	2	4,276	0.05%
2021/12/23	6	69.87	0	0.00	69.70	6	4,282	0.14%
2021/12/21	0	0.00	9	71.30	70.60	-9	4,283	-0.21%
2021/12/17	1	70.30	1	69.80	69.20	0	4,279	0.00%
2021/12/15	1	68.90	0	0.00	68.60	1	4,273	0.02%
2021/12/14	3	68.10	0	0.00	68.00	3	4,277	0.07%
2021/12/13	0	0.00	2	71.60	70.30	-2	4,269	-0.05%
2021/12/09	0.4	72.40	0	0.00	72.40	0.4	4,267	0.01%
2021/12/08	2	72.20	1	72.00	72.00	1	4,220	0.02%
2021/12/06	0.3	72.00	0	0.00	71.30	0.3	4,257	0.01%
2021/12/03	0.3	71.80	0	0.00	71.10	0.3	4,348	0.01%
2021/12/02	1	71.10	1	72.60	70.40	0	4,379	0.00%
2021/12/01	5	72.46	4	72.88	73.00	1	4,423	0.02%
2021/11/30	3	72.27	3	73.00	74.00	0	4,520	0.00%
2021/11/29	0	0.00	1	68.80	70.40	-1	4,674	-0.02%
2021/11/26	1	75.90	2	74.55	72.20	-1	4,743	-0.02%
2021/11/25	0	0.00	2	78.65	75.50	-2	4,692	-0.04%
2021/11/24	3	75.90	2	74.10	74.60	1	4,488	0.02%
2021/11/23	7	78.93	6	77.35	76.10	1	4,466	0.02%
2021/11/22	16	79.41	15	80.34	78.40	1	4,574	0.02%
2021/11/19	0	0.00	2	75.35	75.90	-2	3,870	-0.05%
2021/11/18	0	0.00	12.6	68.37	69.00	-12.6	3,804	-0.33%
2021/11/17	1	67.30	0	0.00	67.30	1	3,736	0.03%
2021/11/16	0	0.00	4	67.10	67.20	-4	3,774	-0.11%
2021/11/15	1	68.30	3	67.08	68.20	-2	3,816	-0.05%
2021/11/11	3	63.70	0	0.00	63.70	3	3,943	0.08%
2021/11/10	1.6	63.56	0	0.00	64.50	1.6	3,995	0.04%
2021/11/09	3	64.23	0	0.00	63.80	3	4,030	0.07%
2021/11/08	0	0.00	1	67.10	65.50	-1	4,056	-0.02%
2021/11/05	2	66.20	0	0.00	65.80	2	4,180	0.05%
2021/11/04	1	67.50	0	0.00	67.10	1	4,288	0.02%
2021/11/03	1	67.70	1	67.50	67.70	0	4,406	0.00%
2021/11/02	1	68.90	5	68.80	69.00	-4	4,530	-0.09%
2021/11/01	0	0.00	1	70.00	70.40	-1	4,505	-0.02%
2021/10/29	2	67.95	0	0.00	67.40	2	4,468	0.04%
2021/10/28	3	69.90	0	0.00	69.30	3	4,460	0.07%
2021/10/27	4	71.88	3	72.57	70.50	1	4,469	0.02%
2021/10/26	16	70.49	3	69.30	71.60	13	4,357	0.30%
2021/10/25	0	0.00	1	66.50	67.20	-1	4,242	-0.02%
2021/10/22	2	65.40	0	0.00	65.20	2	4,282	0.05%
2021/10/21	1	64.70	1	64.90	63.90	0	4,301	0.00%
2021/10/19	1	62.00	2	62.00	62.70	-1	4,462	-0.02%
2021/10/18	0	0.00	3	58.83	59.10	-3	4,563	-0.07%
2021/10/15	1	58.60	0	0.00	58.70	1	4,679	0.02%
2021/10/14	0	0.00	1	57.70	58.70	-1	4,871	-0.02%
2021/10/06	1	58.90	0	0.00	57.60	1	6,519	0.02%
2021/10/05	1	57.40	1	57.10	59.30	0	6,579	0.00%
2021/09/28	0	0.00	2	62.10	62.70	-2	7,141	-0.03%
2021/09/27	2	64.00	1	63.30	63.50	1	7,163	0.01%
2021/09/24	0	0.00	2	65.30	65.00	-2	7,172	-0.03%
2021/09/22	0	0.00	1	64.80	64.20	-1	7,225	-0.01%
2021/09/17	0	0.00	1	66.00	66.10	-1	7,294	-0.01%
2021/09/16	1	65.00	0	0.00	64.90	1	7,441	0.01%
2021/09/15	2	65.45	2	65.35	65.10	0	7,483	0.00%
2021/09/14	0	0.00	1	67.20	66.70	-1	7,512	-0.01%
2021/09/13	1	66.80	0	0.00	66.40	1	7,593	0.01%
2021/09/10	5	67.18	1	67.00	66.80	4	7,743	0.05%
2021/09/09	7	66.74	0	0.00	67.40	7	7,978	0.09%
2021/09/08	1	70.00	9	70.02	68.50	-8	8,008	-0.10%
2021/09/07	3	68.47	0	0.00	70.00	3	7,981	0.04%
2021/09/06	2	71.00	14	72.19	70.00	-12	8,019	-0.15%
2021/09/03	6	72.52	4	71.20	71.10	2	8,316	0.02%
2021/09/02	17	74.29	3	72.17	71.50	14	8,322	0.17%
2021/09/01	1	70.00	5	74.50	74.50	-4	8,202	-0.05%
2021/08/31	1	68.60	0	0.00	67.80	1	8,105	0.01%
2021/08/27	1	71.60	0	0.00	70.80	1	8,229	0.01%
2021/08/26	3	72.93	4	72.38	72.20	-1	8,211	-0.01%
2021/08/25	0	0.00	4	69.80	69.80	-4	8,018	-0.05%
2021/08/23	0	0.00	3	63.27	65.10	-3	8,287	-0.04%
2021/08/20	4	61.10	0	0.00	60.50	4	8,563	0.05%
2021/08/19	0	0.00	1	63.50	62.20	-1	9,304	-0.01%
2021/08/18	1	62.20	3	61.87	65.10	-2	9,425	-0.02%
2021/08/17	3	63.73	0	0.00	60.20	3	9,477	0.03%
2021/08/16	1	63.20	0	0.00	63.20	1	9,534	0.01%
2021/08/13	1	66.20	1	66.00	65.90	0	9,568	0.00%
2021/08/12	3	68.03	4	68.08	68.70	-1	9,562	-0.01%
2021/08/11	3	66.10	1	66.20	67.10	2	9,603	0.02%
2021/08/10	2	69.05	1	69.40	67.80	1	9,591	0.01%
2021/08/09	2	72.30	6.1	71.46	71.50	-4.1	9,631	-0.04%
2021/08/06	3	76.47	0	0.00	75.50	3	9,759	0.03%
2021/08/05	7	79.67	0	0.00	79.00	7	9,761	0.07%
2021/08/04	1	81.50	1	81.00	80.50	0	9,918	0.00%
2021/08/03	0	0.00	3	80.40	80.30	-3	10,005	-0.03%
2021/08/02	2	79.00	1	81.10	78.80	1	10,000	0.01%
2021/07/30	2	80.85	0	0.00	79.00	2	10,059	0.02%
2021/07/29	3	80.43	0	0.00	81.20	3	10,060	0.03%
2021/07/27	4	84.68	8	84.05	84.10	-4	10,188	-0.04%
2021/07/26	1	87.40	10.1	87.03	88.30	-9.1	10,177	-0.09%
2021/07/23	5	89.99	2.3	89.73	88.70	2.7	10,103	0.03%
2021/07/22	2	93.70	1.1	93.39	92.50	0.9	10,000	0.01%
2021/07/21	2	96.80	1	95.30	95.00	1	9,907	0.01%
2021/07/20	6	96.32	0	0.00	95.80	6	9,895	0.06%
2021/07/19	11	101.00	17	100.45	98.50	-6	9,787	-0.06%
2021/07/16	14	96.10	14	96.99	100.00	0	9,392	0.00%
2021/07/15	7	91.10	0	0.00	91.30	7	9,134	0.08%
2021/07/14	4	95.40	2	93.90	93.40	2	9,081	0.02%
2021/07/13	21	99.77	11	101.19	96.10	10	9,008	0.11%
2021/07/12	0	0.00	1	97.90	97.90	-1	8,618	-0.01%
2021/07/09	4	89.48	17.6	89.94	89.00	-13.6	8,677	-0.16%
2021/07/08	2	87.25	0	0.00	86.90	2	8,649	0.02%
2021/07/07	1.3	85.08	0	0.00	85.70	1.3	8,669	0.01%
2021/07/06	4	85.50	1	88.60	85.70	3	8,801	0.03%
2021/07/05	1.3	88.38	1	88.40	87.10	0.3	9,006	0.00%
2021/06/30	0	0.00	2	84.00	84.00	-2	8,989	-0.02%
2021/06/29	1	84.20	1	85.20	83.30	0	9,120	0.00%
2021/06/28	1	86.30	1	86.60	86.40	0	9,121	0.00%
2021/06/25	3	84.43	0	0.00	86.10	3	9,090	0.03%
2021/06/24	0	0.00	2	84.80	84.30	-2	9,049	-0.02%
2021/06/23	2	83.30	0	0.00	82.40	2	9,210	0.02%
2021/06/22	0	0.00	10	82.00	81.00	-10	9,240	-0.11%
2021/06/21	2	87.25	1	84.80	84.80	1	9,265	0.01%
2021/06/18	1	91.00	5	91.84	91.60	-4	9,368	-0.04%
2021/06/17	0	0.00	3	87.50	88.80	-3	9,388	-0.03%
2021/06/16	0	0.00	4	86.21	86.40	-4	9,440	-0.04%
2021/06/15	2	86.70	0	0.00	86.50	2	9,906	0.02%
2021/06/11	17	89.19	15	88.82	86.60	2	9,953	0.02%
2021/06/10	1	83.80	1	84.90	84.50	0	9,800	0.00%
2021/06/09	5	83.74	7	83.87	83.20	-2	9,889	-0.02%
2021/06/07	3	83.50	2	81.15	81.60	1	10,638	0.01%
2021/06/04	0	0.00	2	85.30	85.20	-2	10,690	-0.02%
2021/06/03	1	82.40	1	82.70	82.50	0	10,817	0.00%
2021/06/02	2	86.00	2	81.45	81.90	0	11,023	0.00%
2021/06/01	1	87.40	2	86.45	86.30	-1	11,140	-0.01%
2021/05/31	4	84.85	1	85.90	83.80	3	11,201	0.03%
2021/05/28	12	87.42	9	87.92	85.90	3	11,671	0.03%
2021/05/27	10	84.08	2	83.45	84.60	8	11,844	0.07%
2021/05/26	1	77.80	1	81.00	81.00	0	11,483	0.00%
2021/05/25	1	74.30	2	74.30	73.70	-1	11,897	-0.01%
2021/05/24	2	71.85	1	70.80	70.70	1	12,276	0.01%
2021/05/21	1	68.60	2	70.25	70.00	-1	13,082	-0.01%
2021/05/20	0	0.00	1	69.40	67.50	-1	13,123	-0.01%
2021/05/17	1	65.00	1	66.00	63.90	0	13,799	0.00%
2021/05/14	5	70.44	1	72.20	66.00	4	13,757	0.03%
2021/05/12	0	0.00	2	64.40	63.60	-2	14,505	-0.01%
2021/05/11	1	69.60	0	0.00	69.40	1	14,664	0.01%
2021/05/10	0	0.00	2	76.65	77.10	-2	14,787	-0.01%
2021/05/07	3	75.27	1	78.90	79.40	2	15,081	0.01%
2021/05/04	0	0.00	3	77.73	78.80	-3	15,754	-0.02%
2021/05/03	4	77.10	0	0.00	76.10	4	15,681	0.03%
2021/04/28	9	83.40	3	83.70	83.00	6	15,976	0.04%
2021/04/27	5	84.20	5	86.84	84.00	0	16,273	0.00%
2021/04/22	6	85.10	5	88.10	83.00	1	17,405	0.01%
2021/04/21	8	87.69	0	0.00	87.20	8	17,753	0.05%
2021/04/20	1	90.80	0	0.00	90.50	1	17,814	0.01%
2021/04/19	4	92.50	1	91.40	90.30	3	18,127	0.02%
2021/04/16	11	92.36	5	94.10	91.90	6	18,408	0.03%
2021/04/15	6	94.28	6	96.52	94.20	0	18,718	0.00%
2021/04/14	3	98.87	1	95.60	96.00	2	18,901	0.01%
2021/04/13	2	108.25	0	0.00	103.50	2	18,846	0.01%
2021/04/12	3	112.50	1	110.50	110.00	2	18,901	0.01%
2021/04/09	9	113.78	15.4	115.49	112.00	-6.4	19,036	-0.03%
2021/04/07	1	107.50	0	0.00	107.50	1	19,268	0.01%
2021/04/06	5	110.00	0	0.00	108.00	5	19,694	0.03%
2021/04/01	5	109.10	6	108.92	107.00	-1	20,155	0.00%
2021/03/31	0	0.00	1	106.00	104.50	-1	20,649	0.00%
2021/03/30	1	108.00	0	0.00	107.50	1	21,222	0.00%
2021/03/29	1	107.50	1	110.00	108.00	0	21,444	0.00%
2021/03/26	3	107.33	16	102.09	107.00	-13	21,382	-0.06%
2021/03/25	11	100.00	0	0.00	100.00	11	21,182	0.05%
2021/03/24	1	100.50	1	101.50	101.00	0	21,119	0.00%
2021/03/23	4	100.58	19	99.40	101.00	-15	21,027	-0.07%
2021/03/22	10	106.35	0	0.00	103.50	10	20,783	0.05%
2021/03/19	4	114.88	1	114.50	114.00	3	20,584	0.01%
2021/03/18	5	120.10	1	118.00	118.50	4	20,480	0.02%
2021/03/17	0	0.00	6	117.17	118.00	-6	19,998	-0.03%
2021/03/16	5	114.50	6	119.92	116.00	-1	19,960	-0.01%
2021/03/15	10	117.25	6	116.75	117.00	4	19,903	0.02%
2021/03/12	38	118.00	33	118.68	113.00	5	19,942	0.03%
2021/03/11	0	0.00	3	112.00	115.50	-3	19,330	-0.02%
2021/03/10	1	108.50	1	105.50	105.00	0	19,269	0.00%
2021/03/09	2	105.25	2	107.50	106.50	0	19,205	0.00%
2021/03/08	4	111.75	2	107.00	107.00	2	19,017	0.01%
2021/03/05	3	114.33	7	114.57	113.00	-4	18,799	-0.02%
2021/03/04	2	115.75	2	117.25	115.50	0	18,627	0.00%
2021/03/03	7	118.50	2	118.00	118.00	5	18,555	0.03%
2021/03/02	4	116.00	7	116.57	114.00	-3	18,030	-0.02%
2021/02/26	2	107.25	3	109.00	112.00	-1	17,564	-0.01%
2021/02/25	30	115.03	1	124.50	110.00	29	17,182	0.17%
2021/02/24	6	116.25	4	118.88	118.00	2	16,633	0.01%
2021/02/23	5	115.10	9	119.61	113.00	-4	16,140	-0.02%
2021/02/22	0	0.00	2	110.25	112.00	-2	15,357	-0.01%
2021/02/19	0	0.00	1	94.20	102.00	-1	15,764	-0.01%
2021/02/18	13	93.72	10	92.95	92.80	3	15,649	0.02%
2021/02/17	2	88.85	1	88.50	89.50	1	15,442	0.01%
2021/02/05	0	0.00	2	87.20	86.40	-2	15,247	-0.01%
2021/02/04	2	87.75	0	0.00	86.30	2	15,177	0.01%
2021/02/03	7	91.31	6	87.55	87.20	1	14,961	0.01%
2021/02/02	4	85.28	4	84.40	88.10	0	14,226	0.00%
2021/02/01	2	81.75	2	82.35	80.10	0	14,127	0.00%
2021/01/29	1	87.70	1	89.30	84.20	0	14,018	0.00%
2021/01/28	5	90.12	8	90.41	87.10	-3	13,745	-0.02%
2021/01/27	3	87.70	6	86.20	87.90	-3	13,433	-0.02%
2021/01/26	7	84.21	2	84.00	83.10	5	13,111	0.04%
2021/01/25	1	85.40	0	0.00	84.60	1	12,913	0.01%
2021/01/22	0	0.00	1	89.50	88.60	-1	12,828	-0.01%
2021/01/21	2	84.85	2	83.65	84.50	0	12,721	0.00%
2021/01/20	2	88.25	4	86.98	85.10	-2	12,554	-0.02%
2021/01/19	6	93.73	6	93.70	91.30	0	12,273	0.00%
2021/01/18	4	92.25	0	0.00	91.60	4	11,924	0.03%
2021/01/15	5	96.42	5	96.76	94.90	0	11,660	0.00%
2021/01/14	5	88.88	7	89.24	92.80	-2	10,947	-0.02%
2021/01/13	1	84.40	3	84.63	84.40	-2	10,528	-0.02%
2021/01/12	6	84.88	5	84.86	83.60	1	10,422	0.01%
2021/01/11	11	85.26	4	84.60	84.70	7	10,112	0.07%
2021/01/08	1	84.80	8	85.74	87.10	-7	9,805	-0.07%
2021/01/07	6	76.90	3	74.87	79.20	3	9,445	0.03%
2021/01/06	2	71.55	0	0.00	72.00	2	9,446	0.02%
2021/01/04	3	74.17	3	75.87	74.20	0	9,490	0.00%
2020/12/31	0	0.00	4	73.10	73.60	-4	9,643	-0.04%
2020/12/30	4	71.53	3	72.23	71.50	1	9,626	0.01%
2020/12/29	5	71.56	12	71.27	69.70	-7	9,365	-0.07%
2020/12/28	6	72.42	7	71.16	70.80	-1	8,956	-0.01%
2020/12/25	7	68.86	1	70.40	70.50	6	8,574	0.07%
2020/12/24	2	60.20	2	58.80	64.10	0	7,970	0.00%
2020/12/23	0	0.00	5	57.72	58.30	-5	7,420	-0.07%
2020/12/14	0	0.00	4	55.10	55.40	-4	8,349	-0.05%
2020/12/11	2	55.05	1	55.00	53.90	1	8,400	0.01%
2020/12/10	1	55.80	0	0.00	55.60	1	8,372	0.01%
2020/12/09	0	0.00	3	57.20	56.60	-3	8,313	-0.04%
2020/12/08	4	55.55	9	57.19	55.30	-5	8,172	-0.06%
2020/12/07	5	54.02	1	53.00	54.50	4	7,951	0.05%
2020/12/04	0	0.00	3	56.07	54.50	-3	7,924	-0.04%
2020/12/03	0	0.00	1	56.00	53.80	-1	7,786	-0.01%
2020/12/02	4	55.03	0	0.00	53.80	4	7,789	0.05%
2020/12/01	1	54.10	2	53.70	55.10	-1	8,092	-0.01%
2020/11/30	3	54.60	2	55.40	54.40	1	8,325	0.01%
2020/11/27	5	55.02	5	55.24	53.90	0	8,427	0.00%
2020/11/26	1	51.80	0	0.00	52.90	1	8,274	0.01%
2020/11/24	0	0.00	2	51.00	50.40	-2	8,549	-0.02%
2020/11/19	2	52.30	1	52.50	52.50	1	8,496	0.01%
2020/11/18	7	53.87	2	53.10	52.10	5	8,386	0.06%
2020/11/17	1	54.40	10	54.20	54.20	-9	7,877	-0.11%
2020/11/16	1	50.80	15	50.48	51.00	-14	7,621	-0.18%
2020/11/12	1	48.70	0	0.00	47.30	1	7,492	0.01%
2020/11/11	10	49.13	5	51.00	48.70	5	7,428	0.07%
2020/11/10	10	49.83	0	0.00	49.50	10	7,347	0.14%
2020/11/09	5	51.44	18	51.70	51.40	-13	7,263	-0.18%
2020/11/05	0	0.00	3	46.95	47.65	-3	6,888	-0.04%
2020/10/30	7	45.79	0	0.00	45.50	7	6,853	0.10%
2020/10/29	0	0.00	3	46.08	47.60	-3	6,799	-0.04%
2020/10/27	10	46.00	4	46.29	46.00	6	6,634	0.09%
2020/10/19	5	49.60	7	49.50	49.05	-2	6,365	-0.03%
2020/10/16	1	48.80	2	48.78	48.00	-1	6,293	-0.02%
2020/10/15	13	50.87	5	51.02	50.40	8	6,195	0.13%
2020/10/14	11	52.74	18	51.74	52.00	-7	6,099	-0.11%
2020/10/13	15	49.72	27	50.53	51.50	-12	5,780	-0.21%
2020/10/12	6	49.36	0	0.00	48.55	6	5,573	0.11%
2020/10/08	14	50.40	10	49.85	49.45	4	5,396	0.07%
2020/10/07	0	0.00	10	48.31	48.55	-10	4,935	-0.20%
2020/10/06	5	47.10	0	0.00	46.35	5	4,719	0.11%
2020/10/05	0	0.00	2	44.93	46.30	-2	4,621	-0.04%
2020/09/30	8	45.79	6	44.15	44.20	2	4,573	0.04%
2020/09/29	0	0.00	2	43.50	43.30	-2	4,418	-0.05%
2020/09/28	0	0.00	5	43.82	43.95	-5	4,415	-0.11%
2020/09/25	24	43.33	3	44.23	44.00	21	4,353	0.48%
2020/09/24	3	45.48	1	46.10	45.20	2	4,132	0.05%
2020/09/23	8	46.65	0	0.00	46.00	8	3,997	0.20%
2020/09/22	13	47.90	13	48.33	47.70	0	3,814	0.00%
2020/09/21	7	45.64	5	46.26	46.60	2	3,415	0.06%
2020/09/18	5	44.70	0	0.00	45.20	5	3,080	0.16%
2020/09/17	0	0.00	5	45.50	44.35	-5	3,014	-0.17%
2020/09/14	1	41.00	1	39.05	41.40	0	2,847	0.00%
2020/09/10	3	41.55	0	0.00	40.50	3	2,876	0.10%
2020/09/08	0	0.00	15	39.00	38.95	-15	2,816	-0.53%
2020/09/07	0	0.00	1	40.00	39.60	-1	2,767	-0.04%
2020/09/04	1	38.25	2	42.48	43.20	-1	2,662	-0.04%
2020/09/03	6	40.93	4	41.61	40.55	2	2,291	0.09%
2020/09/02	5	37.05	4	38.75	40.25	1	1,989	0.05%
2020/09/01	2	35.40	2	35.95	36.60	0	1,778	0.00%
2020/08/31	17	33.98	7	35.59	35.25	10	1,679	0.60%
2020/08/28	0	0.00	3	31.62	33.55	-3	1,393	-0.22%
2020/08/18	0	0.00	2	28.30	27.00	-2	1,091	-0.18%
2020/08/14	0	0.00	1	26.25	26.20	-1	1,070	-0.09%
2020/08/13	1	26.80	0	0.00	26.00	1	1,054	0.09%
2020/08/07	0	0.00	12	25.93	26.95	-12	991	-1.21%
2020/08/03	3	23.15	0	0.00	23.20	3	868	0.35%
2020/07/17	2	23.20	0	0.00	23.20	2	849	0.24%
2020/07/13	2	24.00	0	0.00	23.95	2	845	0.24%
2020/07/09	4	25.33	0	0.00	25.00	4	839	0.48%
2020/07/08	0	0.00	3	25.47	25.45	-3	820	-0.37%
2020/07/07	3	25.45	3	25.60	24.85	0	785	0.00%
2020/06/23	1	22.35	1	23.00	23.00	0	702	0.00%
2020/06/18	3	24.23	0	0.00	23.70	3	689	0.44%
2020/06/17	0	0.00	2	22.60	22.95	-2	614	-0.33%
2020/05/20	3	17.45	0	0.00	17.45	3	549	0.55%
2020/05/08	0	0.00	1	18.50	18.25	-1	541	-0.18%
2020/04/14	0	0.00	3	18.52	18.40	-3	535	-0.56%
2020/03/26	1	16.05	0	0.00	15.95	1	565	0.18%
2020/03/16	3	17.00	0	0.00	15.40	3	516	0.58%
2020/03/03	1	22.75	0	0.00	22.55	1	462	0.22%
2019/12/31	0	0.00	1	28.40	28.40	-1	614	-0.16%
2019/12/26	1	27.20	0	0.00	27.20	1	587	0.17%
2019/12/09	3	25.60	0	0.00	25.50	3	509	0.59%
2019/11/15	2	25.30	0	0.00	25.35	2	468	0.43%
2019/11/04	2	28.80	0	0.00	28.95	2	422	0.47%
2019/11/01	1	29.85	1	29.25	29.25	0	407	0.00%
2019/10/31	0	0.00	2	29.30	29.85	-2	402	-0.50%
2019/10/25	0	0.00	2	29.20	29.20	-2	409	-0.49%
2019/10/24	2	29.15	0	0.00	29.50	2	405	0.49%
2019/10/02	0	0.00	2	30.10	30.20	-2	615	-0.32%
2019/09/26	0	0.00	2	30.20	30.00	-2	638	-0.31%
2019/09/03	0	0.00	12	31.55	31.45	-12	859	-1.40%
2019/08/16	2	31.78	0	0.00	31.75	2	855	0.23%
2019/07/29	0	0.00	3	34.10	33.90	-3	880	-0.34%
2019/07/23	3	34.37	0	0.00	34.15	3	906	0.33%
2019/07/19	0	0.00	2	34.45	34.30	-2	899	-0.22%
2019/07/17	2	35.20	4	35.28	35.30	-2	850	-0.24%
2019/07/15	0	0.00	3	32.80	33.15	-3	734	-0.41%
2019/07/10	4	32.58	0	0.00	32.85	4	769	0.52%
2019/07/04	1	34.15	0	0.00	34.00	1	835	0.12%
2019/07/03	0	0.00	1	34.25	34.25	-1	841	-0.12%
2019/07/02	2	35.00	4	34.98	34.70	-2	843	-0.24%
2019/05/10	0	0.00	1	33.55	33.60	-1	2,434	-0.04%
2019/05/03	2	36.85	0	0.00	36.95	2	2,450	0.08%
2019/04/29	0	0.00	3	36.28	35.00	-3	2,475	-0.12%
2019/04/19	1	38.70	0	0.00	39.05	1	2,627	0.04%
2019/04/18	2	39.00	0	0.00	38.70	2	2,661	0.08%
2019/04/10	0	0.00	2	41.00	40.75	-2	2,603	-0.08%
2019/04/01	0	0.00	1	42.50	41.10	-1	2,534	-0.04%
2019/03/27	5	42.22	2	42.08	41.50	3	2,466	0.12%
2019/03/25	0	0.00	1	40.00	39.70	-1	2,251	-0.04%
2019/03/22	4	42.40	3	41.52	41.55	1	2,227	0.04%
2019/03/21	0	0.00	7	41.82	43.00	-7	2,109	-0.33%
2019/03/20	2	40.00	0	0.00	39.60	2	1,930	0.10%
2019/03/15	1	38.85	0	0.00	38.85	1	1,851	0.05%
2019/03/14	2	39.45	0	0.00	38.60	2	1,857	0.11%
2019/03/13	0	0.00	1	38.95	38.90	-1	1,962	-0.05%
2019/03/12	1	38.60	0	0.00	38.30	1	1,958	0.05%
2019/03/08	0	0.00	2	37.70	38.10	-2	2,035	-0.10%
2019/03/07	0	0.00	2	38.55	38.30	-2	2,140	-0.09%
2019/03/06	0	0.00	4	39.45	39.30	-4	2,194	-0.18%
2019/03/05	5	39.45	5	39.95	39.40	0	2,190	0.00%
2019/03/04	8	39.49	1	38.95	39.45	7	2,128	0.33%
2019/02/25	1	37.90	0	0.00	38.25	1	2,267	0.04%
2019/02/21	1	37.00	3	37.78	38.30	-2	2,191	-0.09%
2019/02/20	1	36.55	14	36.28	35.90	-13	1,984	-0.65%
2019/02/19	10	35.62	0	0.00	35.60	10	1,931	0.52%
2019/02/15	1	35.75	0	0.00	34.35	1	1,891	0.05%
2019/02/14	6	36.17	1	36.50	35.25	5	1,885	0.27%
2019/02/13	0	0.00	1	35.05	35.10	-1	1,859	-0.05%
2019/02/12	0	0.00	1	34.40	34.70	-1	1,842	-0.05%
2019/01/25	0	0.00	1	33.90	33.75	-1	2,005	-0.05%
2019/01/18	0	0.00	1	34.25	34.25	-1	2,033	-0.05%
2019/01/17	14	33.02	14	33.17	32.90	0	2,008	0.00%
2019/01/16	0	0.00	1	32.70	32.50	-1	1,973	-0.05%
2019/01/14	3	32.48	2	32.05	32.00	1	2,002	0.05%
2019/01/09	0	0.00	1	31.85	31.90	-1	1,976	-0.05%
2019/01/03	1	30.85	0	0.00	30.60	1	2,079	0.05%
2019/01/02	0	0.00	1	31.80	31.20	-1	2,148	-0.05%
2018/12/26	0	0.00	2	30.50	30.35	-2	2,217	-0.09%
2018/12/24	1	31.15	0	0.00	31.70	1	2,260	0.04%
2018/12/22	1	31.05	0	0.00	31.00	1	2,266	0.04%
2018/12/21	0	0.00	1	30.65	31.60	-1	2,298	-0.04%
2018/12/17	0	0.00	1	33.90	33.65	-1	2,427	-0.04%
2018/12/13	14	35.50	12	35.15	34.30	2	2,430	0.08%
2018/12/12	7	34.07	5	33.95	34.05	2	2,407	0.08%
2018/12/07	1	34.50	0	0.00	34.30	1	2,432	0.04%
2018/12/06	8	36.78	6	35.50	34.00	2	2,422	0.08%
2018/12/05	0	0.00	1	33.85	34.95	-1	2,314	-0.04%
2018/12/04	12	35.35	0	0.00	34.90	12	2,353	0.51%
2018/12/03	0	0.00	1	35.50	36.00	-1	2,361	-0.04%
2018/11/30	1	34.15	0	0.00	34.15	1	2,288	0.04%
2018/11/29	53	33.12	52	33.38	32.15	1	2,224	0.04%
2018/11/28	4	31.66	4	32.13	32.20	0	2,249	0.00%
2018/11/26	6	31.27	6	31.75	31.05	0	2,243	0.00%
2018/11/23	34	32.97	33	32.63	31.00	1	2,215	0.05%
2018/11/22	3	32.63	5	33.50	33.95	-2	2,064	-0.10%
2018/11/19	2	30.85	0	0.00	30.85	2	2,042	0.10%
2018/11/02	0	0.00	2	32.05	32.05	-2	2,290	-0.09%
2018/10/26	2	29.30	8	30.39	28.60	-6	2,488	-0.24%
2018/10/25	0	0.00	136	29.33	29.30	-136	2,730	-4.98%	大賣/鉅額交易
2018/10/23	2	31.55	0	0.00	30.05	2	2,760	0.07%
2018/10/22	2	31.55	2	31.85	31.85	0	2,810	0.00%
2018/10/19	1	31.00	0	0.00	31.45	1	2,900	0.03%
2018/10/16	0	0.00	2	31.10	30.45	-2	3,832	-0.05%
2018/10/11	1	27.50	1	27.60	27.50	0	4,191	0.00%
2018/10/05	1	34.30	0	0.00	34.10	1	4,205	0.02%
2018/10/04	0	0.00	2	36.78	37.15	-2	4,294	-0.05%
2018/10/03	11	37.04	8	36.98	36.90	3	4,351	0.07%
2018/10/01	1	38.75	0	0.00	38.85	1	4,481	0.02%
2018/09/27	0	0.00	4	39.89	39.10	-4	4,661	-0.09%
2018/09/26	3	38.43	3	38.80	38.90	0	4,671	0.00%
2018/09/21	1	38.15	1	38.00	38.75	0	4,916	0.00%
2018/09/18	0	0.00	1	39.60	38.95	-1	5,101	-0.02%
2018/09/14	6	40.79	3	41.37	41.40	3	5,143	0.06%
2018/09/13	3	39.83	3	38.80	38.80	0	5,159	0.00%
2018/09/12	8	38.13	4	39.26	39.45	4	5,204	0.08%
2018/09/11	0	0.00	5	38.84	39.00	-5	5,319	-0.09%
2018/09/10	5	39.39	0	0.00	37.40	5	5,413	0.09%
2018/09/07	1	40.00	0	0.00	40.35	1	5,703	0.02%
2018/08/30	1	49.15	2	48.80	48.80	-1	7,943	-0.01%
2018/08/29	0	0.00	2	48.65	48.65	-2	8,112	-0.02%
2018/08/28	4	49.10	2	48.40	48.40	2	8,334	0.02%
2018/08/27	0	0.00	2	48.73	48.70	-2	8,357	-0.02%
2018/08/24	5	47.45	4	46.60	46.60	1	8,362	0.01%
2018/08/23	0	0.00	1	48.10	48.10	-1	8,440	-0.01%
2018/08/20	9	47.92	9	48.50	48.50	0	8,519	0.00%
2018/08/17	17	50.15	18	49.87	49.45	-1	8,556	-0.01%
2018/08/16	2	48.88	2	49.90	50.00	0	8,625	0.00%
2018/08/14	24	48.92	23	49.21	49.80	1	8,709	0.01%
2018/08/13	14	49.20	15	49.33	49.25	-1	8,686	-0.01%
2018/08/10	6	54.60	6	54.40	53.60	0	8,606	0.00%
2018/08/09	4	55.33	0	0.00	55.50	4	8,620	0.05%
2018/08/08	5	55.90	10	56.42	55.10	-5	8,672	-0.06%
2018/08/07	6	55.18	6	54.60	54.60	0	8,582	0.00%
2018/08/06	1	56.20	3	56.60	56.20	-2	8,556	-0.02%
2018/08/02	6	57.25	7	57.26	57.00	-1	8,524	-0.01%
2018/08/01	20	58.94	12	59.74	58.10	8	8,471	0.09%
2018/07/31	4	56.90	1	55.80	57.20	3	8,210	0.04%
2018/07/30	43	56.82	4	57.15	55.60	39	8,182	0.48%
2018/07/27	4	57.58	4	57.75	57.80	0	8,134	0.00%
2018/07/26	15	57.47	17	57.06	56.80	-2	8,083	-0.02%
2018/07/25	18	59.91	18	59.89	58.60	0	7,997	0.00%
2018/07/24	10	58.73	117	59.52	59.50	-107	7,856	-1.36%	大賣/鉅額交易
2018/07/23	106	58.89	196	59.51	58.30	-90	7,649	-1.18%	大買/大賣/
2018/07/20	2	56.10	10	57.59	58.50	-8	7,184	-0.11%
2018/07/19	2	54.50	23	53.22	53.20	-21	6,947	-0.30%
2018/07/18	2	52.35	2	50.90	51.00	0	6,880	0.00%
2018/07/16	0	0.00	2	53.70	52.10	-2	6,905	-0.03%
2018/07/13	3	53.67	3	53.60	53.60	0	6,923	0.00%
2018/07/12	5	53.56	2	54.15	53.50	3	6,954	0.04%
2018/07/11	2	51.50	2	52.40	52.80	0	6,922	0.00%
2018/07/10	23	52.24	1	52.10	52.10	22	7,101	0.31%
2018/07/09	2	49.10	2	49.43	49.30	0	7,109	0.00%
2018/07/05	4	49.70	4	48.30	48.30	0	7,426	0.00%
2018/07/04	3	52.57	3	52.77	52.40	0	7,514	0.00%
2018/07/03	109	58.64	3	53.27	53.20	106	7,434	1.43%	大買/鉅額交易
2018/07/02	2	60.30	6	59.60	59.10	-4	7,182	-0.06%
2018/06/29	2	58.90	12	61.01	60.60	-10	7,140	-0.14%
2018/06/28	101	55.99	0	0.00	56.00	101	7,028	1.44%	大買/鉅額交易
2018/06/27	1	58.50	1	55.80	55.80	0	6,982	0.00%
2018/06/26	0	0.00	1	57.80	57.80	-1	6,956	-0.01%
2018/06/25	5	58.20	0	0.00	56.50	5	6,934	0.07%
2018/06/22	11	59.60	1	58.00	58.10	10	6,913	0.14%
2018/06/21	2	60.00	3	60.03	59.90	-1	6,876	-0.01%
2018/06/20	1	62.00	0	0.00	58.80	1	6,826	0.01%
2018/06/19	94	63.77	2	62.30	62.30	92	6,705	1.37%
2018/06/15	12	69.15	7	69.17	67.00	5	6,598	0.08%
2018/06/14	23	68.97	19	70.40	70.00	4	6,259	0.06%
2018/06/13	3	69.87	5	70.82	70.90	-2	5,770	-0.03%
2018/06/12	2	62.45	1	64.30	64.50	1	5,218	0.02%
2018/06/11	68	57.16	68	58.46	58.70	0	4,735	0.00%
2018/06/08	5	52.32	8	52.75	53.40	-3	4,502	-0.07%
2018/06/07	1	49.60	0	0.00	48.60	1	3,931	0.03%
2018/06/06	1	52.20	3	50.20	49.40	-2	3,884	-0.05%
2018/06/05	3	50.78	0	0.00	49.75	3	3,745	0.08%
2018/06/01	1	47.65	3	48.22	47.80	-2	3,518	-0.06%
2018/05/31	2	48.50	0	0.00	48.15	2	3,505	0.06%
2018/05/29	3	46.65	1	47.45	46.75	2	3,440	0.06%
2018/05/28	1	47.60	1	46.90	46.95	0	3,490	0.00%
2018/05/25	1	48.05	0	0.00	47.60	1	3,710	0.03%
2018/05/23	1	48.10	1	48.60	46.75	0	3,718	0.00%
2018/05/22	0	0.00	1	46.00	47.10	-1	3,657	-0.03%
2018/05/21	0	0.00	1	45.05	44.90	-1	3,561	-0.03%
2018/05/18	1	44.10	0	0.00	44.30	1	3,552	0.03%
2018/05/17	0	0.00	5	44.85	44.30	-5	3,566	-0.14%
2018/05/16	6	44.63	0	0.00	43.85	6	3,523	0.17%
2018/05/15	0	0.00	4	42.63	42.05	-4	3,458	-0.12%
2018/05/11	1	41.90	0	0.00	41.75	1	3,471	0.03%
2018/05/10	2	41.95	1	41.05	40.90	1	3,448	0.03%
2018/05/08	0	0.00	2	40.65	40.65	-2	3,534	-0.06%
2018/05/04	3	41.00	0	0.00	40.80	3	3,644	0.08%
2018/05/03	2	41.20	2	40.80	41.00	0	3,647	0.00%
2018/04/30	1	42.00	0	0.00	42.80	1	3,813	0.03%
2018/04/27	1	40.80	1	41.70	42.30	0	3,803	0.00%
2018/04/26	1	40.30	1	43.60	40.50	0	3,795	0.00%
2018/04/25	1	43.60	0	0.00	43.65	1	3,729	0.03%
2018/04/24	1	44.90	4	45.70	44.05	-3	3,707	-0.08%
2018/04/19	1	48.00	0	0.00	47.60	1	3,692	0.03%
2018/04/18	0	0.00	1	49.05	47.55	-1	3,676	-0.03%
2018/04/17	1	51.30	2	49.90	48.85	-1	3,588	-0.03%
2018/04/16	4	52.90	12	52.23	51.70	-8	3,490	-0.23%
2018/04/13	2	49.90	4	49.95	49.40	-2	3,247	-0.06%
2018/04/12	12	49.17	18	48.74	50.20	-6	3,112	-0.19%
2018/04/11	6	48.98	1	49.00	47.15	5	2,850	0.18%
2018/04/10	5	47.40	5	47.38	46.10	0	2,660	0.00%
2018/04/09	0	0.00	3	44.55	44.70	-3	2,465	-0.12%
2018/03/29	0	0.00	2	44.85	44.55	-2	2,464	-0.08%
2018/03/22	0	0.00	2	43.75	43.25	-2	2,426	-0.08%
2018/03/21	4	43.65	7	43.56	43.60	-3	2,414	-0.12%
2018/03/19	0	0.00	17	43.40	43.25	-17	2,407	-0.71%
2018/03/15	0	0.00	2	44.30	44.25	-2	2,414	-0.08%
2018/03/14	2	43.05	0	0.00	43.20	2	2,389	0.08%
2018/03/09	27	44.35	0	0.00	43.60	27	2,472	1.09%
2018/03/07	0	0.00	3	42.50	42.50	-3	2,455	-0.12%
2018/03/05	5	45.43	3	44.85	43.90	2	2,490	0.08%
2018/03/02	1	45.10	1	44.90	44.80	0	2,467	0.00%
2018/03/01	7	45.75	1	45.90	45.90	6	2,443	0.25%
2018/02/27	7	47.73	3	47.52	46.35	4	2,384	0.17%
2018/02/26	1	44.30	1	44.35	44.75	0	2,139	0.00%
2018/02/23	3	44.33	8	43.43	43.90	-5	2,108	-0.24%
2018/02/22	2	41.85	2	41.88	41.55	0	2,071	0.00%
2018/02/21	1	41.90	0	0.00	41.75	1	2,061	0.05%
2018/02/12	0	0.00	1	41.45	40.40	-1	2,059	-0.05%
2018/02/08	0	0.00	1	42.40	42.40	-1	2,125	-0.05%
2018/02/07	4	42.50	0	0.00	42.20	4	2,142	0.19%
2018/02/06	2	41.20	0	0.00	40.80	2	2,139	0.09%
2018/02/01	0	0.00	5	44.22	43.45	-5	2,204	-0.23%
2018/01/30	4	43.05	1	42.70	43.10	3	2,201	0.14%
2018/01/26	2	41.75	2	42.10	42.10	0	2,164	0.00%
2018/01/25	0	0.00	1	43.20	42.00	-1	2,207	-0.05%
2018/01/24	4	40.80	3	43.33	42.55	1	2,187	0.05%
2018/01/23	1	40.35	0	0.00	41.10	1	2,133	0.05%
2018/01/22	0	0.00	1	41.25	41.10	-1	2,214	-0.05%
2018/01/17	2	40.30	4	39.93	40.30	-2	2,419	-0.08%
2018/01/16	0	0.00	0	38.65	38.65	0	2,519	0.00%
2018/01/15	0	0.00	2	38.80	38.95	-2	2,763	-0.07%
2018/01/12	0	0.00	2	37.50	36.90	-2	2,979	-0.07%
2018/01/11	1	35.20	0	0.00	35.20	1	3,006	0.03%
2018/01/10	0	35.10	1.3	35.10	35.10	-1.3	3,060	-0.04%
2018/01/09	1	36.00	1	36.10	36.00	0	3,150	0.00%
2018/01/05	0	0.00	3	37.85	37.60	-3	3,235	-0.09%
2018/01/02	1	36.00	0	0.00	37.25	1	3,473	0.03%