佳凌 (4976)-國票-長城券商分點個股進出

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
47.00
漲跌
▼1.45
漲幅
-2.99%
成交量
19,359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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/05/20	3	48.92	2	47.80	47.00	1	1,245	0.08%
2024/05/17	0	0.00	5	47.24	48.45	-5	928	-0.54%
2024/05/09	0	0.00	1	43.60	43.80	-1	743	-0.13%
2024/04/30	4	44.88	0	0.00	42.70	4	709	0.56%
2024/04/23	0	0.00	1	39.25	39.25	-1	612	-0.16%
2024/04/17	0	0.00	4	40.30	40.60	-4	591	-0.68%
2024/03/26	0	0.00	5	43.09	43.05	-5	500	-1.00%
2024/03/25	0	0.00	4	42.40	42.80	-4	457	-0.87%
2024/03/22	0	0.00	2	41.03	41.05	-2	434	-0.46%
2024/03/18	0	0.00	1	40.50	40.65	-1	672	-0.15%
2024/03/05	1	39.70	0	0.00	39.05	1	687	0.15%
2024/02/29	1	39.05	0	0.00	39.05	1	684	0.15%
2024/02/26	1	39.85	0	0.00	39.65	1	689	0.15%
2024/02/05	1	39.65	0	0.00	39.65	1	678	0.15%
2024/01/24	1	40.20	1	40.00	39.85	0	647	0.00%
2024/01/19	0	0.00	1	38.35	38.45	-1	641	-0.16%
2024/01/09	0	0.00	3	39.55	39.50	-3	656	-0.46%
2023/12/19	1	40.65	0	0.00	40.20	1	636	0.16%
2023/12/15	1	42.00	0	0.00	42.90	1	609	0.16%
2023/12/14	2	42.75	0	0.00	42.90	2	588	0.34%
2023/12/13	0	0.00	2	45.75	44.35	-2	538	-0.37%
2023/12/12	0	0.00	1	43.80	43.80	-1	368	-0.27%
2023/12/05	0	0.00	1	39.90	39.85	-1	310	-0.32%
2023/12/04	1	40.30	0	0.00	40.25	1	312	0.32%
2023/11/22	5	40.98	1	40.80	40.40	4	306	1.31%
2023/11/21	3	39.85	1	40.20	40.00	2	298	0.67%
2023/11/20	4	40.33	3	40.20	40.10	1	297	0.34%
2023/10/12	0	0.00	3	40.00	40.10	-3	375	-0.80%
2023/09/22	0	0.00	1	40.35	40.05	-1	713	-0.14%
2023/08/30	0	0.00	6	40.44	40.65	-6	801	-0.75%
2023/08/28	1	39.65	0	0.00	39.55	1	837	0.12%
2023/08/16	0	0.00	1	41.80	42.45	-1	881	-0.11%
2023/07/11	2	45.50	0	0.00	45.90	2	1,131	0.18%
2023/07/10	1	46.35	1	48.00	45.05	0	1,119	0.00%
2023/07/06	2	45.80	2	45.60	46.50	0	1,035	0.00%
2023/07/05	1	44.90	1	45.40	45.65	0	1,001	0.00%
2023/06/27	0	0.00	3	40.60	40.60	-3	1,017	-0.29%
2023/06/16	3	43.20	0	0.00	42.95	3	1,398	0.21%
2023/06/09	1	44.30	1	43.60	43.70	0	1,911	0.00%
2023/06/06	0	0.00	2	44.50	44.35	-2	2,116	-0.09%
2023/06/02	1	44.70	0	0.00	44.70	1	2,786	0.04%
2023/06/01	2	45.60	0	0.00	44.90	2	2,844	0.07%
2023/05/30	2	44.23	5	44.28	44.40	-3	2,808	-0.11%
2023/05/29	3	43.77	0	0.00	43.70	3	2,790	0.11%
2023/05/17	0	0.00	3	43.20	44.90	-3	2,756	-0.11%
2023/05/11	1	42.00	0	0.00	41.95	1	2,722	0.04%
2023/05/09	0	0.00	8	43.28	42.80	-8	2,715	-0.29%
2023/05/08	0	0.00	2	44.55	44.05	-2	2,706	-0.07%
2023/05/03	1	45.90	0	0.00	45.05	1	2,698	0.04%
2023/04/25	1	47.80	0	0.00	47.50	1	2,666	0.04%
2023/04/24	0	0.00	9	50.25	49.50	-9	2,651	-0.34%
2023/04/20	1	49.80	0	0.00	49.10	1	2,621	0.04%
2023/04/19	3	50.30	3	50.80	50.30	0	2,602	0.00%
2023/04/18	1	51.20	1	52.50	51.00	0	2,576	0.00%
2023/04/17	1	51.30	15	50.87	50.80	-14	2,473	-0.57%
2023/04/13	5	49.05	0	0.00	49.00	5	2,418	0.21%
2023/04/12	15	50.30	2	50.50	50.00	13	2,398	0.54%
2023/04/11	10	50.50	0	0.00	50.30	10	2,383	0.42%
2023/04/06	1	50.80	1	50.80	50.80	0	2,311	0.00%
2023/03/31	1	49.05	0	0.00	49.05	1	2,270	0.04%
2023/03/27	0	0.00	2	49.90	49.60	-2	2,202	-0.09%
2023/03/24	1	51.20	0	0.00	50.00	1	2,179	0.05%
2023/03/23	3	52.70	6	52.43	51.40	-3	2,126	-0.14%
2023/03/22	0	0.00	2	51.25	51.30	-2	1,952	-0.10%
2023/03/21	4	51.63	0	0.00	50.50	4	1,903	0.21%
2023/03/17	1	51.50	8	51.23	50.50	-7	1,759	-0.40%
2023/03/16	9	49.18	10	49.48	50.00	-1	1,584	-0.06%
2023/03/15	3	49.10	0	0.00	47.85	3	1,381	0.22%
2023/03/14	1	46.75	1	46.40	46.55	0	1,295	0.00%
2023/03/13	2	46.38	1	46.20	47.60	1	1,279	0.08%
2023/03/10	1	49.40	3	48.22	48.50	-2	1,248	-0.16%
2023/03/09	18	51.01	22	50.32	50.50	-4	1,209	-0.33%
2023/03/08	19	50.75	15	50.49	50.50	4	1,096	0.36%
2023/03/07	5	47.45	6.1	47.65	49.80	-1.1	655	-0.17%
2023/03/06	1	44.50	0	0.00	45.30	1	405	0.25%
2023/02/02	1	40.50	0	0.00	40.50	1	468	0.21%
2023/01/30	0	0.00	9	37.22	38.20	-9	461	-1.95%
2023/01/16	1	37.00	0	0.00	37.05	1	459	0.22%
2023/01/13	1	37.65	0	0.00	37.35	1	461	0.22%
2023/01/12	1	38.45	0	0.00	38.35	1	462	0.22%
2022/12/09	1	39.25	0	0.00	38.80	1	641	0.16%
2022/12/08	0.1	39.70	0	0.00	39.65	0.1	643	0.02%
2022/12/01	0	0.00	3	40.45	40.65	-3	635	-0.47%
2022/11/25	3	39.65	0	0.00	38.65	3	820	0.37%
2022/11/24	0	0.00	3	39.20	39.40	-3	862	-0.35%
2022/11/21	1	39.40	1	39.20	38.70	0	977	0.00%
2022/11/17	3	39.73	3	40.00	40.65	0	994	0.00%
2022/11/16	0	0.00	6	37.85	38.00	-6	957	-0.63%
2022/11/09	0	0.00	0.1	36.65	36.90	-0.1	1,030	-0.01%
2022/11/03	2	36.53	0	0.00	36.50	2	1,465	0.14%
2022/11/02	2	35.80	0	0.00	35.90	2	1,480	0.14%
2022/11/01	1	35.10	1	34.85	35.10	0	1,494	0.00%
2022/10/24	1	34.05	0	0.00	34.05	1	1,555	0.06%
2022/10/19	1	34.55	0	0.00	34.80	1	1,593	0.06%
2022/10/17	0	0.00	1	34.30	34.90	-1	1,650	-0.06%
2022/10/14	4	34.88	8	34.69	34.80	-4	1,672	-0.24%
2022/10/13	5	34.50	2	32.35	32.25	3	1,699	0.18%
2022/10/03	4	36.98	4	37.70	37.90	0	2,176	0.00%
2022/09/23	0	0.00	4	41.55	40.85	-4	2,214	-0.18%
2022/09/22	2	41.60	2	41.55	42.20	0	2,219	0.00%
2022/09/21	2	41.75	4	41.25	41.25	-2	2,219	-0.09%
2022/09/16	2	44.10	0	0.00	43.30	2	2,223	0.09%
2022/09/14	0	0.00	1	44.10	44.80	-1	2,232	-0.04%
2022/09/12	0	0.00	1	45.10	45.25	-1	2,246	-0.04%
2022/09/08	1	44.55	1	45.10	44.80	0	2,254	0.00%
2022/09/07	1	44.60	2	44.20	44.25	-1	2,260	-0.04%
2022/09/06	0	0.00	3	45.38	45.00	-3	2,260	-0.13%
2022/09/05	4	46.33	1	47.00	45.55	3	2,241	0.13%
2022/09/02	2	47.38	3	47.40	47.25	-1	2,234	-0.04%
2022/09/01	10	49.95	7	49.84	48.20	3	2,207	0.14%
2022/08/31	4	48.65	3	48.33	49.40	1	2,082	0.05%
2022/08/30	16	48.02	11	48.20	48.70	5	2,042	0.24%
2022/08/29	0	0.00	3	45.45	46.05	-3	1,953	-0.15%
2022/08/26	3	47.93	4	47.26	47.20	-1	1,958	-0.05%
2022/08/25	1	47.00	0	0.00	47.00	1	1,956	0.05%
2022/08/24	1	46.80	1	45.90	45.90	0	1,994	0.00%
2022/08/23	3	47.17	3	47.10	47.25	0	1,975	0.00%
2022/08/22	0	0.00	3	47.62	47.10	-3	1,968	-0.15%
2022/08/19	4	47.93	2	47.70	48.00	2	1,958	0.10%
2022/08/16	1	47.70	12	48.46	47.70	-11	1,899	-0.58%
2022/08/15	4	48.14	5	48.16	47.85	-1	1,867	-0.05%
2022/08/12	3	47.68	2	47.98	47.50	1	1,829	0.05%
2022/08/11	11	48.27	8	48.18	48.55	3	1,794	0.17%
2022/08/10	11	46.41	12	46.64	47.85	-1	1,566	-0.06%
2022/08/09	3	43.37	2	43.45	43.50	1	1,468	0.07%
2022/08/08	1	43.15	4	42.78	43.00	-3	1,483	-0.20%
2022/08/05	0	0.00	1	41.40	41.75	-1	1,484	-0.07%
2022/08/04	2	40.45	1	40.30	40.35	1	1,486	0.07%
2022/08/03	6	41.63	3	40.75	40.50	3	1,485	0.20%
2022/08/02	2	40.50	3	40.68	40.90	-1	1,463	-0.07%
2022/07/29	2	42.65	2	42.58	42.35	0	1,463	0.00%
2022/07/28	1	42.50	0	0.00	42.00	1	1,468	0.07%
2022/07/27	1	42.85	1	43.20	43.00	0	1,459	0.00%
2022/07/26	2	43.55	0	0.00	42.55	2	1,447	0.14%
2022/07/25	0	0.00	5	44.90	44.80	-5	1,435	-0.35%
2022/07/22	23	45.24	6	45.13	44.65	17	1,427	1.19%
2022/07/21	2	43.53	0	0.00	44.15	2	1,411	0.14%
2022/07/20	1	45.65	112	45.43	44.10	-111	1,395	-7.95%	大賣/鉅額交易
2022/07/19	5	45.64	6	45.32	45.35	-1	1,380	-0.07%
2022/07/18	114	46.18	5	45.06	46.10	109	1,323	8.24%	大買/鉅額交易
2022/07/15	13	44.71	10	45.59	46.10	3	1,233	0.24%
2022/07/14	3	39.92	3	41.55	42.50	0	989	0.00%
2022/07/13	1	39.90	1	39.05	38.65	0	916	0.00%
2022/07/11	1	40.50	1	40.90	39.00	0	898	0.00%
2022/07/08	2	40.30	2	39.58	39.70	0	891	0.00%
2022/07/07	1	38.40	1	38.40	38.60	0	892	0.00%
2022/06/28	0	0.00	1	42.70	42.65	-1	844	-0.12%
2022/06/27	2	44.15	1	44.30	44.20	1	849	0.12%
2022/06/15	1	48.70	1	48.60	48.25	0	821	0.00%
2022/06/14	0	0.00	1	47.55	48.05	-1	853	-0.12%
2022/06/06	0	0.00	1	51.90	51.30	-1	870	-0.11%
2022/06/02	1	51.60	0	0.00	50.80	1	899	0.11%
2022/06/01	2	53.35	1	54.00	52.80	1	925	0.11%
2022/05/25	0	0.00	1	47.30	47.75	-1	879	-0.11%
2022/05/11	1	43.85	1	44.10	44.60	0	789	0.00%
2022/05/05	2	45.25	2	45.00	45.20	0	812	0.00%
2022/05/04	1	43.80	0	0.00	43.75	1	810	0.12%
2022/03/30	1	55.00	1	55.70	55.20	0	907	0.00%
2022/03/09	0	0.00	144	50.04	50.00	-144	1,168	-12.33%	大賣/鉅額交易
2022/03/08	1	51.20	0	0.00	49.35	1	1,191	0.08%
2022/03/07	0	0.00	148	52.56	52.30	-148	1,185	-12.48%	大賣/鉅額交易
2022/03/03	0	0.00	15	59.00	58.80	-15	1,323	-1.13%
2022/02/25	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/02/23	1	60.80	40	60.66	60.90	-39	2,829	-1.38%
2022/02/22	0	0.00	10	60.85	61.10	-10	2,967	-0.34%
2022/02/21	0	0.00	1	62.70	62.50	-1	3,099	-0.03%
2022/02/18	0	0.00	3	62.40	62.70	-3	3,123	-0.10%
2022/02/16	0	0.00	13	62.68	62.40	-13	3,221	-0.40%
2022/02/15	0	0.00	1	62.10	62.20	-1	3,248	-0.03%
2022/02/14	0	0.00	4	61.80	61.90	-4	3,261	-0.12%
2022/02/09	244	64.07	11	63.66	64.50	233	3,333	6.99%	大買/鉅額交易
2022/02/08	147	63.92	4	64.80	64.80	143	3,345	4.27%	大買/鉅額交易
2022/01/21	0	0.00	1	62.10	62.00	-1	3,520	-0.03%
2022/01/20	0	0.00	1	62.40	62.40	-1	3,570	-0.03%
2022/01/12	0.1	62.00	0	0.00	62.10	0.1	4,188	0.00%
2022/01/10	0	0.00	8	65.15	65.60	-8	4,226	-0.19%
2022/01/07	0	0.00	2	67.40	66.30	-2	4,233	-0.05%
2022/01/06	1	68.80	3	68.73	68.80	-2	4,213	-0.05%
2022/01/05	3	69.50	0	0.00	69.60	3	4,222	0.07%
2022/01/04	26	70.94	27	71.18	70.30	-1	4,217	-0.02%
2021/12/23	0	0.00	1	70.00	69.70	-1	4,282	-0.02%
2021/12/22	0	0.00	1	70.90	70.50	-1	4,284	-0.02%
2021/12/21	1	71.30	0	0.00	70.60	1	4,283	0.02%
2021/12/17	1	70.00	1	69.90	69.20	0	4,279	0.00%
2021/12/16	1	69.00	0	0.00	69.70	1	4,271	0.02%
2021/12/14	0	0.00	1	68.00	68.00	-1	4,277	-0.02%
2021/12/13	0	0.00	1	70.20	70.30	-1	4,269	-0.02%
2021/12/09	0	0.00	1	73.00	72.40	-1	4,267	-0.02%
2021/12/08	3	71.90	3	72.30	72.00	0	4,220	0.00%
2021/12/07	0	0.00	8	71.93	70.80	-8	4,198	-0.19%
2021/12/06	9	71.72	0	0.00	71.30	9	4,257	0.21%
2021/11/30	6	71.70	1	73.80	74.00	5	4,520	0.11%
2021/11/29	0	0.00	1	68.32	70.40	-1	4,674	-0.02%
2021/11/26	2	74.05	2	73.25	72.20	0	4,743	0.00%
2021/11/25	52	78.20	54	77.37	75.50	-2	4,692	-0.04%
2021/11/24	13	76.70	21	74.15	74.60	-8	4,488	-0.18%
2021/11/23	3	78.97	5	78.14	76.10	-2	4,466	-0.04%
2021/11/22	56	78.91	59	80.20	78.40	-3	4,574	-0.07%
2021/11/19	0	0.00	2	75.90	75.90	-2	3,870	-0.05%
2021/11/18	0	0.00	1	70.00	69.00	-1	3,804	-0.03%
2021/11/15	0	0.00	10	67.29	68.20	-10	3,816	-0.26%
2021/11/12	1	64.70	0	0.00	65.00	1	3,901	0.03%
2021/11/11	3	64.10	1	63.70	63.70	2	3,943	0.05%
2021/11/10	1	64.20	0	0.00	64.50	1	3,995	0.03%
2021/11/09	1	64.00	0	0.00	63.80	1	4,030	0.02%
2021/11/05	0	0.00	1	66.10	65.80	-1	4,180	-0.02%
2021/11/03	0	0.00	10	67.80	67.70	-10	4,406	-0.23%
2021/11/02	1	70.90	1	69.00	69.00	0	4,530	0.00%
2021/11/01	11	71.56	2	69.80	70.40	9	4,505	0.20%
2021/10/29	2	68.15	6	68.10	67.40	-4	4,468	-0.09%
2021/10/28	3	70.40	7	70.66	69.30	-4	4,460	-0.09%
2021/10/27	27	71.46	41	71.78	70.50	-14	4,469	-0.31%
2021/10/26	55	69.93	27	71.48	71.60	28	4,357	0.64%
2021/10/22	3	65.57	3	65.57	65.20	0	4,282	0.00%
2021/10/21	3	64.33	3	64.50	63.90	0	4,301	0.00%
2021/10/20	1	63.60	4	64.23	64.50	-3	4,381	-0.07%
2021/10/19	5	61.38	4	62.03	62.70	1	4,462	0.02%
2021/10/18	0	0.00	1	58.50	59.10	-1	4,563	-0.02%
2021/10/08	1	60.50	0	0.00	60.00	1	5,831	0.02%
2021/10/07	0	0.00	1	60.00	60.10	-1	6,007	-0.02%
2021/10/06	1	58.30	4	58.78	57.60	-3	6,519	-0.05%
2021/10/05	0	0.00	3	58.60	59.30	-3	6,579	-0.05%
2021/10/04	0	0.00	16	59.20	58.30	-16	6,823	-0.23%
2021/10/01	0	0.00	2	59.40	59.70	-2	6,887	-0.03%
2021/09/30	10	61.40	0	0.00	62.10	10	6,903	0.14%
2021/09/27	3	64.67	2	63.50	63.50	1	7,163	0.01%
2021/09/24	0	0.00	1	65.00	65.00	-1	7,172	-0.01%
2021/09/22	2	64.25	1	64.20	64.20	1	7,225	0.01%
2021/09/16	0	0.00	1	66.20	64.90	-1	7,441	-0.01%
2021/09/15	3	66.10	3	65.20	65.10	0	7,483	0.00%
2021/09/14	3	66.53	1	66.60	66.70	2	7,512	0.03%
2021/09/13	1	66.80	1	66.80	66.40	0	7,593	0.00%
2021/09/10	2	67.30	4	66.75	66.80	-2	7,743	-0.03%
2021/09/09	2	67.70	2	67.40	67.40	0	7,978	0.00%
2021/09/08	2	71.75	2	70.65	68.50	0	8,008	0.00%
2021/09/07	5	70.40	9	69.44	70.00	-4	7,981	-0.05%
2021/09/06	1	72.00	2	70.00	70.00	-1	8,019	-0.01%
2021/09/03	2	72.10	0	0.00	71.10	2	8,316	0.02%
2021/09/02	14	73.44	2	72.30	71.50	12	8,322	0.14%
2021/09/01	3	69.93	4	74.50	74.50	-1	8,202	-0.01%
2021/08/27	0	0.00	1	70.90	70.80	-1	8,229	-0.01%
2021/08/26	11	72.00	10	72.38	72.20	1	8,211	0.01%
2021/08/25	0	0.00	1	65.70	69.80	-1	8,018	-0.01%
2021/08/20	2	61.80	2	60.50	60.50	0	8,563	0.00%
2021/08/19	5	63.24	3	62.73	62.20	2	9,304	0.02%
2021/08/18	16	63.49	11	64.60	65.10	5	9,425	0.05%
2021/08/17	2	63.05	3	61.27	60.20	-1	9,477	-0.01%
2021/08/16	6	64.55	10	63.29	63.20	-4	9,534	-0.04%
2021/08/13	2	67.30	3.5	66.96	65.90	-1.5	9,568	-0.02%
2021/08/12	13	66.64	11	66.52	68.70	2	9,562	0.02%
2021/08/11	2	67.80	0	0.00	67.10	2	9,603	0.02%
2021/08/10	3	70.07	3	68.70	67.80	0	9,591	0.00%
2021/08/09	6	73.72	4	71.80	71.50	2	9,631	0.02%
2021/08/06	7	76.96	6.3	75.26	75.50	0.7	9,759	0.01%
2021/08/05	1	79.00	1	79.20	79.00	0	9,761	0.00%
2021/08/03	1	81.10	0	0.00	80.30	1	10,005	0.01%
2021/08/02	3	78.93	1	80.80	78.80	2	10,000	0.02%
2021/07/30	2	81.30	0	0.00	79.00	2	10,059	0.02%
2021/07/29	10	80.69	0	0.00	81.20	10	10,060	0.10%
2021/07/28	1	79.00	6	81.22	81.20	-5	10,075	-0.05%
2021/07/27	7	85.63	0	0.00	84.10	7	10,188	0.07%
2021/07/26	7	89.00	1	90.50	88.30	6	10,177	0.06%
2021/07/23	5	91.74	2	93.25	88.70	3	10,103	0.03%
2021/07/22	14	94.58	3	94.37	92.50	11	10,000	0.11%
2021/07/21	12	96.71	7	95.50	95.00	5	9,907	0.05%
2021/07/20	33	97.64	28	98.15	95.80	5	9,895	0.05%
2021/07/19	9	102.03	12	103.17	98.50	-3	9,787	-0.03%
2021/07/16	3	95.37	16	97.35	100.00	-13	9,392	-0.14%
2021/07/15	25	91.32	5	93.00	91.30	20	9,134	0.22%
2021/07/14	45	94.68	32	95.19	93.40	13	9,081	0.14%
2021/07/13	10	102.15	9	102.71	96.10	1	9,008	0.01%
2021/07/12	0	0.00	2	97.00	97.90	-2	8,618	-0.02%
2021/07/09	8	89.29	4	89.63	89.00	4	8,677	0.05%
2021/07/08	0	0.00	2	87.50	86.90	-2	8,649	-0.02%
2021/07/07	1	85.00	0	0.00	85.70	1	8,669	0.01%
2021/07/06	4	86.65	3	87.07	85.70	1	8,801	0.01%
2021/07/05	1	87.50	9	87.30	87.10	-8	9,006	-0.09%
2021/07/02	1	83.10	2	84.10	84.10	-1	8,899	-0.01%
2021/07/01	1	83.60	3	82.47	82.20	-2	8,914	-0.02%
2021/06/30	3	83.40	0	0.00	84.00	3	8,989	0.03%
2021/06/29	2	84.70	11	84.95	83.30	-9	9,120	-0.10%
2021/06/28	3	88.10	4	86.40	86.40	-1	9,121	-0.01%
2021/06/25	3	84.87	12	84.79	86.10	-9	9,090	-0.10%
2021/06/24	5	84.10	0	0.00	84.30	5	9,049	0.06%
2021/06/23	6	81.80	0	0.00	82.40	6	9,210	0.07%
2021/06/22	2	84.10	0	0.00	81.00	2	9,240	0.02%
2021/06/21	7	87.00	1	89.10	84.80	6	9,265	0.06%
2021/06/18	3	91.17	6	92.28	91.60	-3	9,368	-0.03%
2021/06/17	5	87.02	10	88.32	88.80	-5	9,388	-0.05%
2021/06/15	2	86.10	5	86.30	86.50	-3	9,906	-0.03%
2021/06/11	12	87.72	15	88.30	86.60	-3	9,953	-0.03%
2021/06/10	2	84.50	3	84.83	84.50	-1	9,800	-0.01%
2021/06/09	5	84.32	2	83.50	83.20	3	9,889	0.03%
2021/06/08	3	82.30	2	82.15	81.80	1	10,424	0.01%
2021/06/07	5	82.88	3	82.10	81.60	2	10,638	0.02%
2021/06/04	2	85.25	2	84.80	85.20	0	10,690	0.00%
2021/06/03	0	0.00	1	84.00	82.50	-1	10,817	-0.01%
2021/06/02	1	81.90	0	0.00	81.90	1	11,023	0.01%
2021/06/01	18	86.14	16	86.18	86.30	2	11,140	0.02%
2021/05/31	13	83.85	11	83.82	83.80	2	11,201	0.02%
2021/05/28	19	87.37	24	87.86	85.90	-5	11,671	-0.04%
2021/05/27	32	81.98	25	83.23	84.60	7	11,844	0.06%
2021/05/26	3	79.60	6	80.35	81.00	-3	11,483	-0.03%
2021/05/25	0	0.00	3	72.80	73.70	-3	11,897	-0.03%
2021/05/24	4	72.40	0	0.00	70.70	4	12,276	0.03%
2021/05/21	6	68.68	1	69.80	70.00	5	13,082	0.04%
2021/05/18	55.1	68.87	57	67.41	68.10	-2	13,700	-0.01%
2021/05/17	6	65.42	10	64.64	63.90	-4	13,799	-0.03%
2021/05/14	15	69.57	14	66.95	66.00	1	13,757	0.01%
2021/05/13	64	68.18	64	68.42	69.90	0	13,805	0.00%
2021/05/12	10	67.99	12	68.24	63.60	-2	14,505	-0.01%
2021/05/11	3	71.10	1	69.60	69.40	2	14,664	0.01%
2021/05/07	20	79.39	20	78.98	79.40	0	15,081	0.00%
2021/05/06	2	76.30	2	76.90	74.00	0	15,330	0.00%
2021/05/05	1	78.60	0	0.00	75.20	1	15,604	0.01%
2021/05/04	2.1	77.88	3	78.43	78.80	-1	15,754	-0.01%
2021/05/03	4	78.85	22	80.65	76.10	-18	15,681	-0.11%
2021/04/29	1	82.60	2	83.50	84.00	-1	15,791	-0.01%
2021/04/28	1	84.50	0	0.00	83.00	1	15,976	0.01%
2021/04/27	3	85.87	0	0.00	84.00	3	16,273	0.02%
2021/04/26	5	83.30	10	84.20	87.50	-5	16,581	-0.03%
2021/04/23	10	83.20	5	82.50	83.90	5	16,754	0.03%
2021/04/22	3	86.30	1	83.60	83.00	2	17,405	0.01%
2021/04/21	8	88.16	1	89.40	87.20	7	17,753	0.04%
2021/04/20	32	92.83	22	92.53	90.50	10	17,814	0.06%
2021/04/19	3	90.93	2	88.10	90.30	1	18,127	0.01%
2021/04/16	0	0.00	2	91.90	91.90	-2	18,408	-0.01%
2021/04/15	3	93.67	2	93.85	94.20	1	18,718	0.01%
2021/04/14	4	100.03	6	94.12	96.00	-2	18,901	-0.01%
2021/04/13	3.1	104.20	0	0.00	103.50	3.1	18,846	0.02%
2021/04/12	4.2	113.21	32	111.88	110.00	-27.8	18,901	-0.15%
2021/04/09	34	113.72	2	115.50	112.00	32	19,036	0.17%
2021/04/08	1	107.50	10	107.00	107.00	-9	18,952	-0.05%
2021/04/07	0	0.00	2	107.00	107.50	-2	19,268	-0.01%
2021/04/06	32	109.19	29	109.22	108.00	3	19,694	0.02%
2021/04/01	1	109.00	3	108.33	107.00	-2	20,155	-0.01%
2021/03/31	1	105.50	3	105.33	104.50	-2	20,649	-0.01%
2021/03/30	2	108.25	2	107.75	107.50	0	21,222	0.00%
2021/03/29	7	109.14	9	107.50	108.00	-2	21,444	-0.01%
2021/03/26	4	104.00	9	107.78	107.00	-5	21,382	-0.02%
2021/03/24	3	100.20	0	0.00	101.00	3	21,119	0.01%
2021/03/23	8	101.78	0	0.00	101.00	8	21,027	0.04%
2021/03/22	4	106.00	7	105.14	103.50	-3	20,783	-0.01%
2021/03/19	5	114.50	5	114.70	114.00	0	20,584	0.00%
2021/03/18	13	120.50	11	121.77	118.50	2	20,480	0.01%
2021/03/17	17	116.47	19	117.47	118.00	-2	19,998	-0.01%
2021/03/16	6	116.17	5	116.40	116.00	1	19,960	0.01%
2021/03/15	11	115.86	9	115.22	117.00	2	19,903	0.01%
2021/03/12	37	118.15	31	117.34	113.00	6	19,942	0.03%
2021/03/11	2	112.00	7	112.50	115.50	-5	19,330	-0.03%
2021/03/10	6	106.58	2	107.50	105.00	4	19,269	0.02%
2021/03/09	4	106.63	5	105.30	106.50	-1	19,205	-0.01%
2021/03/08	2	111.25	5	111.70	107.00	-3	19,017	-0.02%
2021/03/05	3	115.17	2	114.50	113.00	1	18,799	0.01%
2021/03/04	3	117.67	5	118.40	115.50	-2	18,627	-0.01%
2021/03/03	11	118.32	6	118.75	118.00	5	18,555	0.03%
2021/03/02	11	115.73	14	117.18	114.00	-3	18,030	-0.02%
2021/02/26	11	109.59	16	108.00	112.00	-5	17,564	-0.03%
2021/02/25	17	118.35	13	118.23	110.00	4	17,182	0.02%
2021/02/24	15	118.37	17	118.76	118.00	-2	16,633	-0.01%
2021/02/23	49	116.82	40	116.38	113.00	9	16,140	0.06%
2021/02/22	21	108.36	15	111.33	112.00	6	15,357	0.04%
2021/02/19	20	94.14	26	96.68	102.00	-6	15,764	-0.04%
2021/02/18	32	94.05	24	94.31	92.80	8	15,649	0.05%
2021/02/17	7	89.79	7	90.26	89.50	0	15,442	0.00%
2021/02/05	11	88.34	14	87.29	86.40	-3	15,247	-0.02%
2021/02/04	27	87.78	23	86.58	86.30	4	15,177	0.03%
2021/02/03	29	90.66	24	90.78	87.20	5	14,961	0.03%
2021/02/02	24	83.63	31	84.00	88.10	-7	14,226	-0.05%
2021/02/01	4	80.65	3	80.97	80.10	1	14,127	0.01%
2021/01/29	3	88.00	81	90.25	84.20	-78	14,018	-0.56%
2021/01/28	12	88.78	50	90.14	87.10	-38	13,745	-0.28%
2021/01/27	15	87.73	12	87.53	87.90	3	13,433	0.02%
2021/01/26	7	85.97	242	85.84	83.10	-235	13,111	-1.79%	大賣/鉅額交易
2021/01/25	6	86.82	13	87.22	84.60	-7	12,913	-0.05%
2021/01/22	8	86.16	10	86.12	88.60	-2	12,828	-0.02%
2021/01/21	12	86.20	10	85.15	84.50	2	12,721	0.02%
2021/01/20	123	87.65	11	86.93	85.10	112	12,554	0.89%	大買/鉅額交易
2021/01/19	13	94.81	10	95.27	91.30	3	12,273	0.02%
2021/01/18	187	90.13	2	95.05	91.60	185	11,924	1.55%	大買/鉅額交易
2021/01/15	14	97.55	72	98.69	94.90	-58	11,660	-0.50%
2021/01/14	34	88.94	125	89.40	92.80	-91	10,947	-0.83%	大賣/
2021/01/13	5	84.56	5	85.50	84.40	0	10,528	0.00%
2021/01/12	22	86.80	210	87.35	83.60	-188	10,422	-1.80%	大賣/鉅額交易
2021/01/11	6	87.22	147	87.24	84.70	-141	10,112	-1.39%	大賣/鉅額交易
2021/01/08	70	84.29	10	85.34	87.10	60	9,805	0.61%
2021/01/07	99	74.63	23	75.39	79.20	76	9,445	0.80%
2021/01/06	213	71.74	10	72.88	72.00	203	9,446	2.15%	大買/鉅額交易
2021/01/05	9	74.26	8	74.86	74.00	1	9,468	0.01%
2021/01/04	9	76.36	10	75.16	74.20	-1	9,490	-0.01%
2020/12/31	10	72.69	164	72.89	73.60	-154	9,643	-1.60%	大賣/鉅額交易
2020/12/30	14	72.01	161	70.88	71.50	-147	9,626	-1.53%	大賣/鉅額交易
2020/12/29	63	74.86	191	72.43	69.70	-128	9,365	-1.37%	大賣/鉅額交易
2020/12/28	63	71.03	111	70.28	70.80	-48	8,956	-0.54%	大賣/
2020/12/25	192	67.01	17	69.12	70.50	175	8,574	2.04%	大買/鉅額交易
2020/12/24	178	62.46	13	62.20	64.10	165	7,970	2.07%	大買/鉅額交易
2020/12/23	3	57.13	13	57.17	58.30	-10	7,420	-0.13%
2020/12/22	3	53.63	0	0.00	53.00	3	7,382	0.04%
2020/12/18	1	53.20	0	0.00	52.80	1	7,637	0.01%
2020/12/16	1	52.80	0	0.00	53.00	1	8,322	0.01%
2020/12/15	1	52.10	0	0.00	52.00	1	8,380	0.01%
2020/12/14	0	0.00	1	55.20	55.40	-1	8,349	-0.01%
2020/12/11	5	55.18	3	55.00	53.90	2	8,400	0.02%
2020/12/10	5	56.40	3	57.20	55.60	2	8,372	0.02%
2020/12/09	0	0.00	9	56.88	56.60	-9	8,313	-0.11%
2020/12/08	16	56.33	13	56.25	55.30	3	8,172	0.04%
2020/12/04	77	55.91	74	54.90	54.50	3	7,924	0.04%
2020/12/03	4	54.95	6	55.40	53.80	-2	7,786	-0.03%
2020/12/02	2	54.10	12	55.03	53.80	-10	7,789	-0.13%
2020/12/01	0	0.00	60	53.53	55.10	-60	8,092	-0.74%
2020/11/30	65	55.93	5	55.56	54.40	60	8,325	0.72%
2020/11/27	34	54.71	10	55.40	53.90	24	8,427	0.28%
2020/11/26	3	51.33	5	52.76	52.90	-2	8,274	-0.02%
2020/11/25	3	51.43	75	50.04	50.30	-72	8,477	-0.85%
2020/11/24	2	51.65	29	51.71	50.40	-27	8,549	-0.32%
2020/11/23	20	52.44	0	0.00	52.10	20	8,561	0.23%
2020/11/19	1	52.00	6	52.85	52.50	-5	8,496	-0.06%
2020/11/18	69	55.80	108	55.47	52.10	-39	8,386	-0.47%	大賣/
2020/11/17	13	53.88	13	51.82	54.20	0	7,877	0.00%
2020/11/16	162	50.50	11	50.64	51.00	151	7,621	1.98%	大買/鉅額交易
2020/11/13	4	47.44	5	47.42	48.60	-1	7,498	-0.01%
2020/11/12	3	48.27	2	47.10	47.30	1	7,492	0.01%
2020/11/10	2	49.78	1	49.50	49.50	1	7,347	0.01%
2020/11/09	7	51.77	5	51.26	51.40	2	7,263	0.03%
2020/11/06	8	48.96	10	48.50	48.65	-2	7,013	-0.03%
2020/11/05	0	0.00	1	47.40	47.65	-1	6,888	-0.01%
2020/11/04	4	47.11	4	47.26	47.30	0	6,844	0.00%
2020/11/02	2	45.40	1	45.15	44.90	1	6,882	0.01%
2020/10/30	4	47.46	3	45.55	45.50	1	6,853	0.01%
2020/10/29	1	45.05	1	45.25	47.60	0	6,799	0.00%
2020/10/27	1	46.20	0	0.00	46.00	1	6,634	0.02%
2020/10/26	1	47.70	0	0.00	47.70	1	6,556	0.02%
2020/10/23	3	48.65	3	48.45	48.50	0	6,531	0.00%
2020/10/22	0	0.00	4	48.20	48.15	-4	6,510	-0.06%
2020/10/21	9	49.02	7	48.68	48.70	2	6,472	0.03%
2020/10/16	1	48.60	1	48.50	48.00	0	6,293	0.00%
2020/10/15	2	51.95	1	52.50	50.40	1	6,195	0.02%
2020/10/14	87	51.58	68	51.50	52.00	19	6,099	0.31%
2020/10/13	5	50.80	4	51.13	51.50	1	5,780	0.02%
2020/10/12	7	48.94	3	48.45	48.55	4	5,573	0.07%
2020/10/08	10	50.92	163	49.88	49.45	-153	5,396	-2.84%	大賣/鉅額交易
2020/10/07	16	48.30	7	48.13	48.55	9	4,935	0.18%
2020/10/06	0	0.00	1	46.50	46.35	-1	4,719	-0.02%
2020/10/05	0	0.00	2	45.30	46.30	-2	4,621	-0.04%
2020/09/30	4	44.69	7	45.29	44.20	-3	4,573	-0.07%
2020/09/29	2	44.63	4	42.80	43.30	-2	4,418	-0.05%
2020/09/25	5	43.73	1	42.70	44.00	4	4,353	0.09%
2020/09/24	0	0.00	9	45.20	45.20	-9	4,132	-0.22%
2020/09/23	5	47.00	2	47.98	46.00	3	3,997	0.08%
2020/09/22	25	48.36	8	47.31	47.70	17	3,814	0.45%
2020/09/21	85	46.55	1	46.00	46.60	84	3,415	2.46%
2020/09/18	29	45.75	0	0.00	45.20	29	3,080	0.94%
2020/09/17	0	0.00	12	44.84	44.35	-12	3,014	-0.40%
2020/09/16	21	44.30	2	44.75	44.30	19	2,971	0.64%
2020/09/15	120	42.12	0	0.00	41.85	120	2,875	4.17%	大買/鉅額交易
2020/09/14	30	40.19	0	0.00	41.40	30	2,847	1.05%
2020/09/11	0	0.00	1	40.80	39.30	-1	2,882	-0.03%
2020/09/09	1	39.50	0	0.00	40.25	1	2,857	0.03%
2020/09/08	0	0.00	6	38.53	38.95	-6	2,816	-0.21%
2020/09/07	0	0.00	3	41.12	39.60	-3	2,767	-0.11%
2020/09/04	40	42.81	5	42.54	43.20	35	2,662	1.31%
2020/09/03	21	41.45	208	41.10	40.55	-187	2,291	-8.16%	大賣/鉅額交易
2020/09/02	106	39.90	4	39.44	40.25	102	1,989	5.13%	大買/鉅額交易
2020/09/01	88	36.04	3	35.75	36.60	85	1,778	4.78%
2020/08/31	120	36.13	1	33.25	35.25	119	1,679	7.09%	大買/鉅額交易
2020/08/28	1	31.85	1	32.10	33.55	0	1,393	0.00%
2020/08/27	1	29.50	0	0.00	30.50	1	1,286	0.08%
2020/08/24	1	28.00	0	0.00	27.80	1	1,139	0.09%
2020/08/21	0	0.00	2	27.00	27.50	-2	1,141	-0.18%
2020/07/07	2	24.95	0	0.00	24.85	2	785	0.25%
2020/06/22	0	0.00	7	23.28	22.80	-7	706	-0.99%
2020/06/16	0	0.00	2	20.90	20.90	-2	605	-0.33%
2020/06/15	0	0.00	1	19.10	19.00	-1	598	-0.17%
2020/06/12	1	18.10	0	0.00	18.25	1	608	0.16%
2020/06/09	0	0.00	1	19.90	19.80	-1	656	-0.15%
2020/06/01	0	0.00	1	19.90	19.50	-1	640	-0.16%
2020/05/29	3	19.05	1	18.90	19.05	2	637	0.31%
2020/05/28	1	20.65	1	20.40	19.50	0	635	0.00%
2020/05/27	0	0.00	1	18.60	19.80	-1	595	-0.17%
2020/05/22	1	17.90	0	0.00	17.95	1	568	0.18%
2020/05/21	0	0.00	1	18.50	18.50	-1	565	-0.18%
2020/05/14	1	17.85	0	0.00	17.50	1	557	0.18%
2020/05/11	1	18.30	0	0.00	18.35	1	547	0.18%
2020/04/30	0	0.00	1	18.25	18.45	-1	524	-0.19%
2020/04/22	1	17.25	1	17.05	17.10	0	549	0.00%
2020/04/21	1	17.65	0	0.00	17.10	1	546	0.18%
2020/04/16	1	18.55	1	18.70	18.80	0	535	0.00%
2020/04/15	0	0.00	3	18.75	18.60	-3	534	-0.56%
2020/04/07	16	17.05	14	17.07	17.25	2	554	0.36%
2020/03/30	2	15.28	1	15.50	15.30	1	564	0.18%
2020/03/26	6	15.65	6	15.80	15.95	0	565	0.00%
2020/03/25	0	0.00	2	15.70	15.80	-2	555	-0.36%
2020/03/20	0	0.00	6	12.65	13.35	-6	569	-1.05%
2020/03/19	6	12.35	0	0.00	12.15	6	565	1.06%
2020/03/18	5	14.00	3	14.05	13.50	2	549	0.36%
2020/03/17	8	13.95	8	14.15	13.95	0	535	0.00%
2020/03/13	5	17.05	5	17.10	17.10	0	494	0.00%
2020/03/10	2	19.75	2	19.90	20.40	0	467	0.00%
2020/03/09	1	21.20	0	0.00	20.50	1	461	0.22%
2020/02/18	6	24.98	2	24.95	25.00	4	530	0.75%
2020/01/31	1	24.10	0	0.00	24.35	1	615	0.16%
2020/01/09	2	26.60	0	0.00	26.35	2	637	0.31%
2020/01/02	0	0.00	2	28.65	28.90	-2	626	-0.32%
2019/12/31	0	0.00	2	28.30	28.40	-2	614	-0.33%
2019/12/19	0	0.00	2	27.20	26.75	-2	567	-0.35%
2019/12/18	0	0.00	2	26.55	26.55	-2	551	-0.36%
2019/12/17	2	26.70	3	26.25	26.70	-1	544	-0.18%
2019/12/16	2	25.80	1	25.85	25.95	1	527	0.19%
2019/11/06	4	28.75	3	28.35	28.35	1	421	0.24%
2019/11/05	2	28.80	0	0.00	28.70	2	418	0.48%
2019/11/01	2	29.85	2	29.25	29.25	0	407	0.00%
2019/10/31	1	29.10	1	30.00	29.85	0	402	0.00%
2019/10/29	0	0.00	6	28.93	28.90	-6	398	-1.51%
2019/10/14	2	29.20	0	0.00	28.75	2	582	0.34%
2019/10/09	0	0.00	1	29.70	29.00	-1	581	-0.17%
2019/10/08	0	0.00	7	29.75	29.70	-7	581	-1.20%
2019/10/01	1	30.40	0	0.00	30.35	1	620	0.16%
2019/09/26	0	0.00	1	30.00	30.00	-1	638	-0.16%
2019/09/23	1	30.80	0	0.00	30.70	1	779	0.13%
2019/09/17	1	30.70	0	0.00	30.50	1	808	0.12%
2019/07/24	2	34.05	3	33.90	33.80	-1	898	-0.11%
2019/07/19	2	34.40	0	0.00	34.30	2	899	0.22%
2019/07/17	9	35.07	8	35.48	35.30	1	850	0.12%
2019/07/03	0	0.00	1	34.90	34.25	-1	841	-0.12%
2019/07/02	1	35.30	1	34.85	34.70	0	843	0.00%
2019/07/01	0	0.00	2	33.40	33.85	-2	759	-0.26%
2019/06/25	1	31.15	0	0.00	30.95	1	822	0.12%
2019/06/04	0	0.00	1	30.90	30.80	-1	1,664	-0.06%
2019/06/03	0	0.00	2	30.73	30.75	-2	1,685	-0.12%
2019/05/22	3	31.40	2	31.43	30.90	1	2,225	0.04%
2019/05/21	2	30.70	2	30.90	31.90	0	2,287	0.00%
2019/05/17	3	31.70	3	31.50	30.45	0	2,337	0.00%
2019/05/07	1	36.00	0	0.00	35.65	1	2,422	0.04%
2019/04/17	0	0.00	10	38.96	39.15	-10	2,673	-0.37%
2019/04/16	1	38.55	0	0.00	38.60	1	2,660	0.04%
2019/04/12	2	39.95	0	0.00	39.20	2	2,649	0.08%
2019/04/09	1	40.90	0	0.00	40.50	1	2,582	0.04%
2019/04/08	2	40.75	0	0.00	40.65	2	2,575	0.08%
2019/04/02	2	40.75	0	0.00	40.60	2	2,560	0.08%
2019/04/01	0	0.00	1	42.20	41.10	-1	2,534	-0.04%
2019/03/29	1	41.25	0	0.00	41.40	1	2,477	0.04%
2019/03/27	1	42.85	1	41.75	41.50	0	2,466	0.00%
2019/03/26	1	41.80	4	41.38	42.50	-3	2,344	-0.13%
2019/03/25	3	39.87	5	39.85	39.70	-2	2,251	-0.09%
2019/03/22	1	43.75	16	43.27	41.55	-15	2,227	-0.67%
2019/03/21	37	42.14	22	41.82	43.00	15	2,109	0.71%
2019/03/19	0	0.00	12	39.40	38.60	-12	1,883	-0.64%
2019/03/18	1	38.10	0	0.00	38.10	1	1,849	0.05%
2019/03/14	0	0.00	2	39.65	38.60	-2	1,857	-0.11%
2019/03/12	61	38.74	60	39.08	38.30	1	1,958	0.05%
2019/03/11	1	37.45	0	0.00	37.50	1	1,959	0.05%
2019/03/08	2	37.75	0	0.00	38.10	2	2,035	0.10%
2019/03/07	5	38.25	0	0.00	38.30	5	2,140	0.23%
2019/03/06	11	39.34	13	39.47	39.30	-2	2,194	-0.09%
2019/03/05	1	40.20	5	40.12	39.40	-4	2,190	-0.18%
2019/03/04	19	39.44	28	39.29	39.45	-9	2,128	-0.42%
2019/02/27	1	37.50	0	0.00	37.95	1	2,077	0.05%
2019/02/26	3	37.70	0	0.00	37.65	3	2,211	0.14%
2019/02/25	0	0.00	2	38.40	38.25	-2	2,267	-0.09%
2019/02/22	1	37.60	5	37.96	37.70	-4	2,233	-0.18%
2019/02/21	38	38.40	22	37.86	38.30	16	2,191	0.73%
2019/02/20	150	36.24	138	36.39	35.90	12	1,984	0.60%	大買/大賣/
2019/02/19	4	35.65	16	35.97	35.60	-12	1,931	-0.62%
2019/02/15	2	34.50	0	0.00	34.35	2	1,891	0.11%
2019/02/14	10	35.65	0	0.00	35.25	10	1,885	0.53%
2019/02/13	0	0.00	4	35.44	35.10	-4	1,859	-0.22%
2019/02/11	0	0.00	1	34.25	34.30	-1	1,854	-0.05%
2019/01/25	11	34.13	12	33.97	33.75	-1	2,005	-0.05%
2019/01/24	0	0.00	3	33.25	33.00	-3	2,001	-0.15%
2019/01/23	3	32.90	0	0.00	33.00	3	2,018	0.15%
2019/01/22	1	32.80	0	0.00	32.80	1	2,030	0.05%
2019/01/21	6	34.00	5	34.36	33.70	1	2,036	0.05%
2019/01/18	9	33.56	10	33.96	34.25	-1	2,033	-0.05%
2019/01/17	11	33.80	12	33.63	32.90	-1	2,008	-0.05%
2019/01/16	3	32.60	0	0.00	32.50	3	1,973	0.15%
2019/01/14	1	32.60	0	0.00	32.00	1	2,002	0.05%
2019/01/11	5	32.52	1	33.10	32.30	4	2,014	0.20%
2019/01/10	1	32.55	3	32.92	32.65	-2	1,995	-0.10%
2019/01/09	2	32.40	0	0.00	31.90	2	1,976	0.10%
2019/01/07	0	0.00	1	31.00	31.00	-1	2,007	-0.05%
2019/01/04	1	29.65	0	0.00	30.10	1	2,047	0.05%
2019/01/03	1	31.20	0	0.00	30.60	1	2,079	0.05%
2018/12/21	0	0.00	3	31.60	31.60	-3	2,298	-0.13%
2018/12/19	0	0.00	3	33.20	32.85	-3	2,382	-0.13%
2018/12/17	2	33.70	5	33.84	33.65	-3	2,427	-0.12%
2018/12/13	5	35.15	1	35.00	34.30	4	2,430	0.16%
2018/12/11	3	32.90	0	0.00	33.00	3	2,408	0.12%
2018/12/10	0	0.00	20	33.80	32.90	-20	2,430	-0.82%
2018/12/07	20	34.39	10	34.56	34.30	10	2,432	0.41%
2018/12/06	26	34.62	17	35.33	34.00	9	2,422	0.37%
2018/12/04	0	0.00	2	35.50	34.90	-2	2,353	-0.08%
2018/12/03	1	35.40	18	35.61	36.00	-17	2,361	-0.72%
2018/11/30	18	34.38	1	33.20	34.15	17	2,288	0.74%
2018/11/29	5	32.76	2	32.70	32.15	3	2,224	0.13%
2018/11/27	1	31.60	1	31.40	31.70	0	2,247	0.00%
2018/11/26	1	31.75	1	31.20	31.05	0	2,243	0.00%
2018/11/23	4	31.65	2	31.85	31.00	2	2,215	0.09%
2018/11/22	11	33.08	12	33.47	33.95	-1	2,064	-0.05%
2018/11/12	1	29.65	1	29.90	29.60	0	2,087	0.00%
2018/11/02	0	0.00	1	32.65	32.05	-1	2,290	-0.04%
2018/10/31	0	0.00	1	29.70	29.65	-1	2,376	-0.04%
2018/10/24	4	31.10	3	31.82	31.05	1	2,742	0.04%
2018/10/22	1	32.25	1	32.10	31.85	0	2,810	0.00%
2018/10/18	1	30.65	1	30.75	30.65	0	3,062	0.00%
2018/10/17	0	0.00	8	31.00	30.90	-8	3,309	-0.24%
2018/10/15	7	30.40	0	0.00	30.60	7	4,107	0.17%
2018/10/12	0	0.00	1	28.90	29.00	-1	4,199	-0.02%
2018/10/11	1	27.50	0	0.00	27.50	1	4,191	0.02%
2018/10/09	1	31.50	0	0.00	30.55	1	4,204	0.02%
2018/10/05	1	35.80	0	0.00	34.10	1	4,205	0.02%
2018/10/03	0	0.00	20	36.80	36.90	-20	4,351	-0.46%
2018/10/01	7	38.95	7	38.86	38.85	0	4,481	0.00%
2018/09/28	8	39.48	8	38.85	38.70	0	4,577	0.00%
2018/09/27	20	39.58	56	39.49	39.10	-36	4,661	-0.77%
2018/09/26	100	38.46	55	38.82	38.90	45	4,671	0.96%
2018/09/25	10	39.00	0	0.00	38.05	10	4,896	0.20%
2018/09/19	0	0.00	10	39.16	38.90	-10	5,050	-0.20%
2018/09/18	11	38.92	0	0.00	38.95	11	5,101	0.22%
2018/09/13	1	39.45	1	39.70	38.80	0	5,159	0.00%
2018/09/12	3	38.83	3	38.45	39.45	0	5,204	0.00%
2018/09/10	1	38.75	1	39.35	37.40	0	5,413	0.00%
2018/08/20	3	48.00	8	48.66	48.50	-5	8,519	-0.06%
2018/08/17	0	0.00	4	49.60	49.45	-4	8,556	-0.05%
2018/08/16	2	50.25	2	49.38	50.00	0	8,625	0.00%
2018/08/15	9	50.85	5	50.76	50.00	4	8,679	0.05%
2018/08/14	3	49.80	5	49.42	49.80	-2	8,709	-0.02%
2018/08/13	0	0.00	7	49.86	49.25	-7	8,686	-0.08%
2018/08/08	17	55.84	11	56.16	55.10	6	8,672	0.07%
2018/08/07	7	55.30	1	55.00	54.60	6	8,582	0.07%
2018/08/06	2	56.90	0	0.00	56.20	2	8,556	0.02%
2018/08/03	1	57.00	1	57.30	56.80	0	8,554	0.00%
2018/08/02	2	57.05	1	56.80	57.00	1	8,524	0.01%
2018/08/01	14	57.51	30	58.70	58.10	-16	8,471	-0.19%
2018/07/30	1	55.90	11	57.46	55.60	-10	8,182	-0.12%
2018/07/27	2	57.65	1	57.80	57.80	1	8,134	0.01%
2018/07/26	14	58.95	11	58.66	56.80	3	8,083	0.04%
2018/07/25	4	60.65	7	60.64	58.60	-3	7,997	-0.04%
2018/07/24	14	59.14	13	59.06	59.50	1	7,856	0.01%
2018/07/23	9	56.96	14	57.69	58.30	-5	7,649	-0.07%
2018/07/20	24	55.35	29	56.35	58.50	-5	7,184	-0.07%
2018/07/19	1	54.10	10	54.40	53.20	-9	6,947	-0.13%
2018/07/18	5	52.00	7	52.80	51.00	-2	6,880	-0.03%
2018/07/13	11	54.02	85	54.06	53.60	-74	6,923	-1.07%
2018/07/12	126	54.04	44	53.67	53.50	82	6,954	1.18%	大買/
2018/07/11	12	52.34	1	52.60	52.80	11	6,922	0.16%
2018/07/10	0	0.00	6	52.12	52.10	-6	7,101	-0.08%
2018/07/09	1	49.25	0	0.00	49.30	1	7,109	0.01%
2018/07/06	3	49.00	9	50.03	50.80	-6	7,327	-0.08%
2018/07/05	15	49.65	12	49.13	48.30	3	7,426	0.04%
2018/07/04	6	52.92	7	53.04	52.40	-1	7,514	-0.01%
2018/07/03	29	59.49	31	53.72	53.20	-2	7,434	-0.03%
2018/07/02	3	61.10	10	59.85	59.10	-7	7,182	-0.10%
2018/06/29	39	59.67	3	59.63	60.60	36	7,140	0.50%
2018/06/25	0	0.00	2	58.40	56.50	-2	6,934	-0.03%
2018/06/22	4	58.15	8	57.80	58.10	-4	6,913	-0.06%
2018/06/21	5	61.30	3	60.30	59.90	2	6,876	0.03%
2018/06/20	10	62.22	2	62.70	58.80	8	6,826	0.12%
2018/06/19	132	63.97	1	63.50	62.30	131	6,705	1.95%	大買/鉅額交易
2018/06/15	26	68.42	134	68.42	67.00	-108	6,598	-1.64%	大賣/鉅額交易
2018/06/14	25	70.24	19	69.71	70.00	6	6,259	0.10%
2018/06/13	30	69.36	64	69.91	70.90	-34	5,770	-0.59%
2018/06/12	69	60.81	73	63.51	64.50	-4	5,218	-0.08%
2018/06/11	5	58.14	26	57.78	58.70	-21	4,735	-0.44%
2018/06/08	71	52.30	70	53.17	53.40	1	4,502	0.02%
2018/06/07	0	0.00	2	49.30	48.60	-2	3,931	-0.05%
2018/06/06	18	51.65	5	50.86	49.40	13	3,884	0.33%
2018/06/05	82	50.20	76	50.28	49.75	6	3,745	0.16%
2018/06/04	0	0.00	2	49.20	48.00	-2	3,531	-0.06%
2018/06/01	1	48.00	0	0.00	47.80	1	3,518	0.03%
2018/05/31	5	48.19	6	48.38	48.15	-1	3,505	-0.03%
2018/05/30	2	46.35	20	45.70	45.80	-18	3,437	-0.52%
2018/05/28	1	46.95	1	46.90	46.95	0	3,490	0.00%
2018/05/25	34	48.50	15	48.56	47.60	19	3,710	0.51%
2018/05/24	182	47.90	180	48.22	48.40	2	3,691	0.05%	大買/大賣/
2018/05/23	3	47.45	3	47.92	46.75	0	3,718	0.00%
2018/05/22	27	45.72	27	46.70	47.10	0	3,657	0.00%
2018/05/21	1	45.20	3	45.20	44.90	-2	3,561	-0.06%
2018/05/17	3	45.07	3	45.22	44.30	0	3,566	0.00%
2018/05/16	0	0.00	5	44.05	43.85	-5	3,523	-0.14%
2018/05/15	5	42.65	0	0.00	42.05	5	3,458	0.14%
2018/05/14	0	0.00	16	42.59	43.50	-16	3,480	-0.46%
2018/05/11	10	41.75	11	42.41	41.75	-1	3,471	-0.03%
2018/05/10	4	40.95	0	0.00	40.90	4	3,448	0.12%
2018/05/09	10	41.80	0	0.00	41.50	10	3,474	0.29%
2018/05/08	1	40.80	0	0.00	40.65	1	3,534	0.03%
2018/05/07	0	0.00	1	41.30	41.20	-1	3,558	-0.03%
2018/05/04	2	41.05	1	40.80	40.80	1	3,644	0.03%
2018/05/02	3	42.30	1	42.75	41.45	2	3,716	0.05%
2018/04/30	6	42.55	2	42.53	42.80	4	3,813	0.10%
2018/04/27	1	42.30	0	0.00	42.30	1	3,803	0.03%
2018/04/25	1	43.60	0	0.00	43.65	1	3,729	0.03%
2018/04/23	0	0.00	18	46.61	46.10	-18	3,723	-0.48%
2018/04/20	3	48.10	1	48.30	48.00	2	3,673	0.05%
2018/04/19	3	47.77	0	0.00	47.60	3	3,692	0.08%
2018/04/18	2	47.60	6	49.55	47.55	-4	3,676	-0.11%
2018/04/17	2	49.55	0	0.00	48.85	2	3,588	0.06%
2018/04/16	33	52.71	30	52.85	51.70	3	3,490	0.09%
2018/04/13	4	50.08	3	51.50	49.40	1	3,247	0.03%
2018/04/12	13	49.58	9	48.78	50.20	4	3,112	0.13%
2018/04/11	1	46.50	1	46.95	47.15	0	2,850	0.00%
2018/04/10	12	47.67	13	47.72	46.10	-1	2,660	-0.04%
2018/04/09	0	0.00	1	44.70	44.70	-1	2,465	-0.04%
2018/04/02	0	0.00	29	44.68	44.40	-29	2,458	-1.18%
2018/03/30	1	43.65	0	0.00	43.95	1	2,461	0.04%
2018/03/29	3	45.20	2	44.65	44.55	1	2,464	0.04%
2018/03/27	0	0.00	1	43.75	44.20	-1	2,433	-0.04%
2018/03/26	1	42.60	0	0.00	42.55	1	2,445	0.04%
2018/03/23	3	42.20	0	0.00	42.20	3	2,437	0.12%
2018/03/22	8	43.84	0	0.00	43.25	8	2,426	0.33%
2018/03/21	1	43.55	1	43.45	43.60	0	2,414	0.00%
2018/03/19	1	43.80	0	0.00	43.25	1	2,407	0.04%
2018/03/16	6	44.30	2	44.55	43.80	4	2,405	0.17%
2018/03/15	2	44.30	3	44.63	44.25	-1	2,414	-0.04%
2018/03/14	2	43.45	4	43.90	43.20	-2	2,389	-0.08%
2018/03/13	0	0.00	1	44.55	44.05	-1	2,437	-0.04%
2018/03/12	20	44.05	0	0.00	43.90	20	2,462	0.81%
2018/03/08	2	43.20	1	43.40	43.10	1	2,457	0.04%
2018/03/05	1	44.35	3	45.30	43.90	-2	2,490	-0.08%
2018/03/02	1	45.00	0	0.00	44.80	1	2,467	0.04%
2018/03/01	1	45.75	0	0.00	45.90	1	2,443	0.04%
2018/02/27	7	47.84	12	47.24	46.35	-5	2,384	-0.21%
2018/02/23	0	0.00	1	43.50	43.90	-1	2,108	-0.05%
2018/02/22	1	41.70	0	0.00	41.55	1	2,071	0.05%
2018/02/21	0	0.00	2	41.73	41.75	-2	2,061	-0.10%
2018/02/12	1	40.95	1	41.80	40.40	0	2,059	0.00%
2018/02/09	2	40.18	0	0.00	40.50	2	2,120	0.09%
2018/02/08	0	0.00	1	41.90	42.40	-1	2,125	-0.05%
2018/02/07	1	42.15	2	42.80	42.20	-1	2,142	-0.05%
2018/02/06	1	40.80	1	43.25	40.80	0	2,139	0.00%
2018/02/02	1	43.35	0	0.00	42.95	1	2,115	0.05%
2018/02/01	4	44.40	6	44.10	43.45	-2	2,204	-0.09%
2018/01/31	2	44.60	0	0.00	43.50	2	2,222	0.09%
2018/01/30	2	42.30	0	0.00	43.10	2	2,201	0.09%
2018/01/29	0	0.00	2	43.90	43.85	-2	2,210	-0.09%
2018/01/26	0	0.00	1	42.00	42.10	-1	2,164	-0.05%
2018/01/25	3	42.87	11	43.48	42.00	-8	2,207	-0.36%
2018/01/24	0	0.00	8	43.36	42.55	-8	2,187	-0.37%
2018/01/18	0	0.00	2	41.08	40.10	-2	2,358	-0.08%
2018/01/17	0	0.00	1	40.55	40.30	-1	2,419	-0.04%
2018/01/15	0	0.00	1	38.45	38.95	-1	2,763	-0.04%
2018/01/12	3	37.60	5	37.54	36.90	-2	2,979	-0.07%
2018/01/09	1	35.85	2	36.25	36.00	-1	3,150	-0.03%
2018/01/04	1	38.05	0	0.00	37.75	1	3,295	0.03%
2018/01/02	1	37.25	0	0.00	37.25	1	3,473	0.03%