佳凌 (4976)-第一金-新竹券商分點個股進出

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
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股
507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－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/11/22	6	37.59	0	0.00	37.50	6	436	1.38%
2024/11/21	2	37.30	0	0.00	37.25	2	442	0.45%
2024/11/14	3	37.25	0	0.00	37.05	3	510	0.59%
2024/11/13	0	0.00	0.1	37.85	37.95	-0.1	523	-0.02%
2024/11/12	3	37.93	0	0.00	37.80	3	533	0.56%
2024/11/08	1.1	39.23	0	0.00	39.00	1.1	557	0.20%
2024/11/05	1	39.50	5	39.50	39.40	-4	575	-0.70%
2024/11/04	3	39.67	5	39.60	39.55	-2	605	-0.33%
2024/11/01	1	39.05	0	0.00	40.00	1	625	0.16%
2024/10/30	2	39.68	0	0.00	39.60	2	632	0.32%
2024/10/29	2	39.80	0	0.00	39.75	2	640	0.31%
2024/10/28	2	40.08	0	0.00	40.20	2	649	0.31%
2024/10/25	3	40.62	0	0.00	40.60	3	659	0.46%
2024/10/24	1	40.80	0	0.00	40.65	1	681	0.15%
2024/10/23	1	41.55	0	0.00	41.20	1	704	0.14%
2024/10/22	9	41.03	0	0.00	41.45	9	724	1.24%
2024/10/18	4	40.80	0	0.00	40.60	4	786	0.51%
2024/10/17	0	0.00	0.1	41.95	41.85	-0.1	802	-0.01%
2024/10/15	4	41.10	1	41.10	40.65	3	851	0.35%
2024/10/14	2	41.35	5	40.55	41.35	-3	893	-0.34%
2024/10/11	3	40.35	3	40.40	40.40	0	929	0.00%
2024/10/09	5	41.27	0	0.00	40.75	5	1,019	0.49%
2024/10/08	2.2	41.66	7	41.76	42.20	-4.8	1,150	-0.42%
2024/09/30	15	43.20	0	0.00	43.00	15	1,898	0.79%
2024/09/27	10	43.50	0	0.00	43.40	10	2,026	0.49%
2024/09/23	0	0.00	1	44.75	44.15	-1	2,380	-0.04%
2024/09/13	1	44.30	0	0.00	44.40	1	2,582	0.04%
2024/09/05	3	42.92	0	0.00	42.95	3	2,941	0.10%
2024/08/15	0	0.00	1	46.50	46.30	-1	3,421	-0.03%
2024/08/09	4	43.29	0	0.00	42.60	4	3,823	0.10%
2024/08/07	4	41.05	2	41.75	42.20	2	3,864	0.05%
2024/08/06	2	40.55	0	0.00	39.65	2	3,867	0.05%
2024/08/05	4	39.95	1	40.15	39.95	3	3,870	0.08%
2024/08/02	5	44.89	0	0.00	44.35	5	3,855	0.13%
2024/08/01	9	46.51	3	46.40	46.30	6	3,852	0.16%
2024/07/31	5	46.10	0	0.00	45.70	5	3,853	0.13%
2024/07/30	8	44.66	0	0.00	45.15	8	3,847	0.21%
2024/07/29	9	44.29	2	43.30	43.50	7	3,841	0.18%
2024/07/26	3	44.57	0	0.00	44.95	3	3,894	0.08%
2024/07/23	9	47.93	0	0.00	47.10	9	3,889	0.23%
2024/07/19	10	49.90	0	0.00	49.00	10	3,842	0.26%
2024/07/18	6	50.82	2	50.50	51.10	4	3,808	0.11%
2024/07/17	10	52.68	0	0.00	52.40	10	3,785	0.26%
2024/07/16	20	53.08	10	52.50	53.10	10	3,772	0.27%
2024/07/12	3	52.67	3	52.30	52.20	0	3,707	0.00%
2024/07/11	0	0.00	1	53.60	53.60	-1	3,672	-0.03%
2024/07/10	6	54.70	1	53.70	53.50	5	3,592	0.14%
2024/07/09	11	59.47	1	56.40	54.30	10	3,455	0.29%
2024/07/08	7	57.61	3	58.80	60.00	4	3,234	0.12%
2024/07/05	0	0.00	18	56.98	57.90	-18	2,991	-0.60%
2024/07/04	12	53.52	2	54.10	52.70	10	2,842	0.35%
2024/07/03	6	51.98	2	50.85	52.70	4	2,718	0.15%
2024/06/27	7	50.31	3	51.20	50.40	4	2,473	0.16%
2024/06/19	2	49.28	2	49.00	46.50	0	2,165	0.00%
2024/06/14	0	0.00	2	49.85	49.85	-2	1,946	-0.10%
2024/06/07	0	0.00	1	48.05	47.75	-1	1,775	-0.06%
2024/06/05	1	48.00	1	47.45	47.45	0	1,732	0.00%
2024/06/04	1	48.30	0	0.00	48.00	1	1,713	0.06%
2024/05/28	2	47.80	2	47.73	47.80	0	1,587	0.00%
2024/05/27	0	0.00	3	47.65	47.65	-3	1,564	-0.19%
2024/05/23	20	46.99	24	47.61	47.70	-4	1,487	-0.27%
2024/05/22	6	47.14	1	48.10	47.00	5	1,380	0.36%
2024/05/21	0	0.00	7	46.15	46.15	-7	1,295	-0.54%
2024/05/20	41	47.72	30	48.16	47.00	11	1,245	0.88%
2024/05/17	2	47.45	3	48.45	48.45	-1	928	-0.11%
2024/05/16	1	44.55	0	0.00	44.05	1	826	0.12%
2024/05/15	0	0.00	2	43.15	43.25	-2	823	-0.24%
2024/05/14	0	0.00	17	44.32	43.05	-17	820	-2.07%
2024/05/09	17	43.67	0	0.00	43.80	17	743	2.29%
2024/04/30	1	43.70	1	44.55	42.70	0	709	0.00%
2024/04/29	0.2	42.00	0	0.00	41.85	0.2	632	0.03%
2024/04/22	0	0.00	1	39.15	38.90	-1	612	-0.16%
2024/03/26	1	44.35	1	43.85	43.05	0	500	0.00%
2024/03/25	1	42.60	2	42.33	42.80	-1	457	-0.22%
2024/03/20	0	0.00	5	40.20	40.10	-5	457	-1.09%
2024/03/18	0	0.00	1	41.30	40.65	-1	672	-0.15%
2024/03/13	0	0.00	10	38.28	38.45	-10	706	-1.41%
2024/03/11	0	0.00	5	37.81	38.00	-5	701	-0.71%
2024/03/08	0.4	37.30	0	0.00	37.00	0.4	700	0.06%
2024/03/01	1	39.10	0	0.00	39.05	1	680	0.15%
2024/02/22	0	0.00	10	40.80	40.65	-10	688	-1.45%
2024/02/16	10	41.35	0	0.00	42.30	10	702	1.42%
2024/02/15	1	40.15	0	0.00	41.15	1	685	0.15%
2024/01/29	5	40.85	0	0.00	40.50	5	671	0.74%
2024/01/16	0	0.00	8	39.10	39.40	-8	637	-1.25%
2024/01/15	3	39.80	20	39.41	40.00	-17	636	-2.67%
2024/01/08	0	0.00	3	40.40	40.15	-3	656	-0.46%
2024/01/05	0	0.00	2	40.50	40.45	-2	655	-0.30%
2023/12/27	0	0.00	0.2	41.60	41.25	-0.2	653	-0.02%
2023/12/26	0.2	41.45	0	0.00	41.75	0.2	652	0.02%
2023/12/22	1	41.00	0	0.00	40.95	1	648	0.15%
2023/12/15	2	42.00	0	0.00	42.90	2	609	0.33%
2023/12/14	9	44.46	2	43.15	42.90	7	588	1.19%
2023/12/13	2	44.45	2	45.00	44.35	0	538	0.00%
2023/12/12	2	41.85	5	43.77	43.80	-3	368	-0.81%
2023/12/06	0	0.00	1.5	40.02	39.85	-1.5	310	-0.48%
2023/12/04	1	40.75	0	0.00	40.25	1	312	0.32%
2023/11/20	0	0.00	1	40.30	40.10	-1	297	-0.34%
2023/11/08	0	0.00	1	38.20	38.00	-1	300	-0.33%
2023/11/02	1	36.95	0	0.00	37.15	1	312	0.32%
2023/10/19	1	36.75	0	0.00	36.85	1	358	0.28%
2023/10/17	1	38.05	0	0.00	38.00	1	364	0.27%
2023/08/28	0	0.00	1	39.70	39.55	-1	837	-0.12%
2023/08/14	0	0.00	0.2	40.60	39.90	-0.2	886	-0.02%
2023/08/11	0	0.00	0.1	41.70	41.25	-0.1	914	-0.01%
2023/08/10	0	0.00	1	40.80	40.85	-1	914	-0.11%
2023/07/14	6	44.13	0	0.00	44.00	6	1,017	0.59%
2023/07/07	3	45.00	0	0.00	45.50	3	1,066	0.28%
2023/07/06	5	46.15	0	0.00	46.50	5	1,035	0.48%
2023/07/05	1	44.95	2	45.93	45.65	-1	1,001	-0.10%
2023/06/14	0	0.00	1	43.95	44.25	-1	1,603	-0.06%
2023/06/05	0	0.00	15	45.77	45.35	-15	2,550	-0.59%
2023/05/30	5	44.42	0	0.00	44.40	5	2,808	0.18%
2023/05/23	1	44.20	0	0.00	44.30	1	2,780	0.04%
2023/05/17	13	44.85	2	44.95	44.90	11	2,756	0.40%
2023/05/05	0	0.00	1	44.35	44.30	-1	2,703	-0.04%
2023/05/04	0	0.00	1	45.50	45.35	-1	2,698	-0.04%
2023/04/27	0	0.00	1	46.90	46.70	-1	2,680	-0.04%
2023/04/25	12	48.28	0	0.00	47.50	12	2,666	0.45%
2023/04/21	1	49.00	0	0.00	49.05	1	2,635	0.04%
2023/04/18	12	51.91	10	52.50	51.00	2	2,576	0.08%
2023/04/12	0	0.00	1	50.00	50.00	-1	2,398	-0.04%
2023/04/10	1	51.40	3	51.50	50.70	-2	2,371	-0.08%
2023/04/06	1	50.80	1	50.80	50.80	0	2,311	0.00%
2023/03/31	0	50.90	0	0.00	49.05	0	2,270	0.00%
2023/03/23	32	51.73	32	52.56	51.40	0	2,126	0.00%
2023/03/22	0	0.00	1	51.30	51.30	-1	1,952	-0.05%
2023/03/21	3	51.37	3	51.03	50.50	0	1,903	0.00%
2023/03/20	2	50.18	1	50.30	50.30	1	1,798	0.06%
2023/03/16	4	49.49	4	50.28	50.00	0	1,584	0.00%
2023/03/15	4	48.96	4	48.96	47.85	0	1,381	0.00%
2023/03/13	0	48.50	2	47.55	47.60	-2	1,279	-0.16%
2023/03/08	169	50.88	166	50.86	50.50	3	1,096	0.27%	大買/大賣/
2023/03/07	13	47.27	13	48.10	49.80	0	655	0.00%
2023/02/22	0	0.00	0.1	41.15	41.35	-0.1	365	-0.04%
2023/02/09	0	0.00	0	41.45	41.80	0	466	0.00%
2023/02/07	0	40.60	0	0.00	40.65	0	461	0.00%
2022/12/02	0	0.00	2	41.00	42.40	-2	639	-0.31%
2022/12/01	2	40.50	0	0.00	40.65	2	635	0.31%
2022/11/29	0	0.00	1	39.05	39.05	-1	657	-0.15%
2022/11/18	1	40.65	1	40.10	39.90	0	983	0.00%
2022/11/17	2	40.28	1	40.60	40.65	1	994	0.10%
2022/11/01	0	0.00	1	34.90	35.10	-1	1,494	-0.07%
2022/10/26	1	34.35	0	0.00	33.55	1	1,550	0.06%
2022/10/24	0	0.00	5	34.30	34.05	-5	1,555	-0.32%
2022/10/21	0	0.00	1	33.05	33.05	-1	1,564	-0.06%
2022/10/19	1	34.75	0	0.00	34.80	1	1,593	0.06%
2022/10/04	0	0.00	1	38.30	39.00	-1	2,170	-0.05%
2022/09/28	2	37.20	0	0.00	36.80	2	2,197	0.09%
2022/09/12	1	45.25	0	0.00	45.25	1	2,246	0.04%
2022/09/01	38	50.03	38	48.58	48.20	0	2,207	0.00%
2022/08/31	0	0.00	1	48.80	49.40	-1	2,082	-0.05%
2022/08/30	2	48.55	1	48.50	48.70	1	2,042	0.05%
2022/08/25	0	0.00	1	46.45	47.00	-1	1,956	-0.05%
2022/08/23	0	0.00	2	47.05	47.25	-2	1,975	-0.10%
2022/08/17	0	0.00	30	46.65	46.30	-30	1,925	-1.56%
2022/08/16	35	48.49	5	47.70	47.70	30	1,899	1.58%
2022/08/15	0	0.00	1	48.70	47.85	-1	1,867	-0.05%
2022/08/11	27	48.60	24	49.28	48.55	3	1,794	0.17%
2022/08/10	0	0.00	1	47.85	47.85	-1	1,566	-0.06%
2022/08/05	0	0.00	1	41.20	41.75	-1	1,484	-0.07%
2022/08/01	0	0.00	11	41.89	42.10	-11	1,456	-0.76%
2022/07/26	0.1	42.95	0	0.00	42.55	0.1	1,447	0.00%
2022/07/20	0	0.00	1	44.00	44.10	-1	1,395	-0.07%
2022/07/19	2	45.35	1	46.50	45.35	1	1,380	0.07%
2022/07/18	10	45.48	0	0.00	46.10	10	1,323	0.76%
2022/07/15	5	45.35	7	44.58	46.10	-2	1,233	-0.16%
2022/07/14	3	42.23	2	41.55	42.50	1	989	0.10%
2022/07/13	1	38.85	1	39.95	38.65	0	916	0.00%
2022/07/07	1	39.00	3	38.02	38.60	-2	892	-0.22%
2022/06/10	2	50.90	2	50.10	50.30	0	850	0.00%
2022/06/09	0	0.00	0	51.00	50.50	0	849	-0.01%
2022/06/08	0	0.00	0	51.00	50.30	0	848	0.00%
2022/06/06	0	0.00	0	51.30	51.30	0	870	0.00%
2022/06/02	0	0.00	0	51.00	50.80	0	899	0.00%
2022/06/01	2	54.20	0	0.00	52.80	2	925	0.22%
2022/05/31	0.1	49.80	0	0.00	50.00	0.1	882	0.01%
2022/05/20	0	0.00	4	49.25	49.20	-4	878	-0.46%
2022/05/16	0	0.00	2	48.10	48.50	-2	841	-0.24%
2022/05/13	0	0.00	2	46.05	45.80	-2	808	-0.25%
2022/04/27	0	0.00	12	41.08	42.50	-12	814	-1.47%
2022/04/26	0	0.00	3	44.65	44.20	-3	789	-0.38%
2022/04/25	0	0.00	7	44.99	44.60	-7	787	-0.89%
2022/04/22	0	0.00	1	49.25	49.25	-1	766	-0.13%
2022/04/20	1	51.20	3	51.37	51.50	-2	773	-0.26%
2022/04/18	0	0.00	1	54.10	53.10	-1	807	-0.12%
2022/04/13	1	55.50	0	0.00	55.20	1	839	0.12%
2022/03/18	0	0.00	1	53.50	53.70	-1	1,019	-0.10%
2022/03/15	0	0.00	1	50.30	49.60	-1	1,074	-0.09%
2022/03/10	1	52.60	1	52.40	52.70	0	1,158	0.00%
2022/03/07	0.1	53.00	0	0.00	52.30	0.1	1,185	0.01%
2022/02/16	0	0.00	1	62.60	62.40	-1	3,221	-0.03%
2022/02/11	0	0.00	1	63.00	63.20	-1	3,277	-0.03%
2022/02/08	1	64.60	0	0.00	64.80	1	3,345	0.03%
2022/01/19	0	0.00	0.3	62.50	62.30	-0.3	3,751	-0.01%
2022/01/14	0	0.00	2	62.55	62.10	-2	4,076	-0.05%
2022/01/12	1	61.90	0	0.00	62.10	1	4,188	0.02%
2022/01/10	0	0.00	1	65.70	65.60	-1	4,226	-0.02%
2022/01/06	2	69.00	0	0.00	68.80	2	4,213	0.05%
2022/01/04	1	70.30	1	70.00	70.30	0	4,217	0.00%
2021/12/30	2	68.95	0	0.00	68.80	2	4,205	0.05%
2021/12/22	1	70.70	0	0.00	70.50	1	4,284	0.02%
2021/12/17	0	0.00	0	69.70	69.20	0	4,279	0.00%
2021/12/16	1	70.00	1	69.30	69.70	0	4,271	0.00%
2021/12/14	0	0.00	1	68.70	68.00	-1	4,277	-0.02%
2021/12/13	0	0.00	0	71.40	70.30	0	4,269	0.00%
2021/12/10	2	71.70	1	71.20	70.60	1	4,275	0.02%
2021/12/09	1	73.30	1	72.20	72.40	0	4,267	0.00%
2021/12/08	0	0.00	1	72.50	72.00	-1	4,220	-0.02%
2021/12/06	3	71.73	2	71.80	71.30	1	4,257	0.02%
2021/12/03	1	72.40	1	71.10	71.10	0	4,348	0.00%
2021/12/02	0.1	72.38	0	0.00	70.40	0.1	4,379	0.00%
2021/12/01	0	0.00	1	72.30	73.00	-1	4,423	-0.02%
2021/11/30	6	72.43	6	73.17	74.00	0	4,520	0.00%
2021/11/29	0	0.00	1	67.80	70.40	-1	4,674	-0.02%
2021/11/26	2	74.20	1	72.60	72.20	1	4,743	0.02%
2021/11/25	6	77.60	8	78.50	75.50	-2	4,692	-0.04%
2021/11/24	3	75.40	7	74.83	74.60	-4	4,488	-0.09%
2021/11/23	9	77.28	9.1	76.40	76.10	-0.1	4,466	0.00%
2021/11/22	12	79.52	7	79.77	78.40	5	4,574	0.11%
2021/11/19	1	74.50	0.2	75.90	75.90	0.8	3,870	0.02%
2021/11/18	6.1	69.61	1	69.30	69.00	5.1	3,804	0.13%
2021/11/17	1	67.40	2	67.30	67.30	-1	3,736	-0.03%
2021/11/16	0	0.00	1	67.00	67.20	-1	3,774	-0.03%
2021/11/15	1	67.00	0	0.00	68.20	1	3,816	0.03%
2021/11/12	2	65.05	0	0.00	65.00	2	3,901	0.05%
2021/11/11	0	0.00	2	64.50	63.70	-2	3,943	-0.05%
2021/11/10	1	64.50	1	62.80	64.50	0	3,995	0.00%
2021/11/08	0	0.00	1	66.60	65.50	-1	4,056	-0.02%
2021/11/05	1	66.00	0	0.00	65.80	1	4,180	0.02%
2021/11/04	0	0.00	1	67.30	67.10	-1	4,288	-0.02%
2021/11/02	0.1	68.10	0	0.00	69.00	0.1	4,530	0.00%
2021/11/01	1	71.40	1	70.60	70.40	0	4,505	0.00%
2021/10/29	1	68.00	3	68.03	67.40	-2	4,468	-0.04%
2021/10/25	0	0.00	3	66.30	67.20	-3	4,242	-0.07%
2021/10/22	3	65.40	0	0.00	65.20	3	4,282	0.07%
2021/10/20	0	0.00	1	64.00	64.50	-1	4,381	-0.02%
2021/10/15	0	0.00	1	59.10	58.70	-1	4,679	-0.02%
2021/10/08	0	0.00	1	61.40	60.00	-1	5,831	-0.02%
2021/10/06	1	58.00	0	0.00	57.60	1	6,519	0.02%
2021/09/29	0	0.00	5	61.12	60.30	-5	7,000	-0.07%
2021/09/28	4	62.33	0	0.00	62.70	4	7,141	0.06%
2021/09/27	1	63.50	0	0.00	63.50	1	7,163	0.01%
2021/09/24	0	0.00	2	65.10	65.00	-2	7,172	-0.03%
2021/09/17	0	0.00	1	66.00	66.10	-1	7,294	-0.01%
2021/09/16	0	0.00	10	65.10	64.90	-10	7,441	-0.13%
2021/09/15	1	65.30	0	0.00	65.10	1	7,483	0.01%
2021/09/10	3	67.10	1	67.20	66.80	2	7,743	0.03%
2021/09/09	12	66.66	0	0.00	67.40	12	7,978	0.15%
2021/09/08	0	0.00	1	70.20	68.50	-1	8,008	-0.01%
2021/09/03	3	71.30	4	72.50	71.10	-1	8,316	-0.01%
2021/09/02	52	72.67	52	73.18	71.50	0	8,322	0.00%
2021/09/01	2	73.70	1	74.50	74.50	1	8,202	0.01%
2021/08/31	0	0.00	0.3	70.00	67.80	-0.3	8,105	0.00%
2021/08/30	0	0.00	1	69.00	68.90	-1	8,168	-0.01%
2021/08/27	3	71.43	1	71.00	70.80	2	8,229	0.02%
2021/08/26	4.3	72.19	11	74.18	72.20	-6.8	8,211	-0.08%
2021/08/25	10	66.00	2	69.80	69.80	8	8,018	0.10%
2021/08/24	3	64.47	0	0.00	63.50	3	8,209	0.04%
2021/08/23	3	64.30	3	63.93	65.10	0	8,287	0.00%
2021/08/20	3	61.07	0.2	61.20	60.50	2.8	8,563	0.03%
2021/08/19	3	62.57	1	63.80	62.20	2	9,304	0.02%
2021/08/18	7.2	61.79	12	62.72	65.10	-4.8	9,425	-0.05%
2021/08/17	2	62.05	5	62.02	60.20	-3	9,477	-0.03%
2021/08/16	4	63.53	0	0.00	63.20	4	9,534	0.04%
2021/08/13	0	0.00	1	66.00	65.90	-1	9,568	-0.01%
2021/08/12	4	66.68	1	68.50	68.70	3	9,562	0.03%
2021/08/11	6	66.72	11	66.44	67.10	-5	9,603	-0.05%
2021/08/10	3	68.57	0	0.00	67.80	3	9,591	0.03%
2021/08/09	0	0.00	4	71.85	71.50	-4	9,631	-0.04%
2021/08/06	2	75.00	3	75.47	75.50	-1	9,759	-0.01%
2021/08/05	2	79.90	6	79.38	79.00	-4	9,761	-0.04%
2021/08/04	1	80.50	0	80.80	80.50	1	9,918	0.01%
2021/08/02	0	0.00	2	78.25	78.80	-2	10,000	-0.02%
2021/07/30	1	81.00	10	79.00	79.00	-9	10,059	-0.09%
2021/07/27	2	84.75	0.3	84.50	84.10	1.7	10,188	0.02%
2021/07/26	4	88.73	1	87.60	88.30	3	10,177	0.03%
2021/07/23	0	88.80	4	92.10	88.70	-4	10,103	-0.04%
2021/07/22	34.7	94.99	20	93.93	92.50	14.7	10,000	0.15%
2021/07/21	17.1	95.89	20	96.73	95.00	-3	9,907	-0.03%
2021/07/20	13	98.86	14	99.32	95.80	-1	9,895	-0.01%
2021/07/19	215.2	101.66	221	102.16	98.50	-5.8	9,787	-0.06%	大買/大賣/
2021/07/16	23	96.00	32.3	95.85	100.00	-9.3	9,392	-0.10%
2021/07/15	3	94.17	3	92.23	91.30	0	9,134	0.00%
2021/07/14	11.1	98.09	2	95.15	93.40	9.1	9,081	0.10%
2021/07/13	97.2	103.31	89	101.77	96.10	8.2	9,008	0.09%
2021/07/12	0	0.00	3	97.27	97.90	-3	8,618	-0.03%
2021/07/09	1	90.50	5	89.18	89.00	-4	8,677	-0.05%
2021/07/08	2	88.00	0	0.00	86.90	2	8,649	0.02%
2021/07/06	6	89.50	0	0.00	85.70	6	8,801	0.07%
2021/07/05	2	89.85	1	88.00	87.10	1	9,006	0.01%
2021/07/02	1	82.10	4	83.93	84.10	-3	8,899	-0.03%
2021/07/01	2	82.20	0	0.00	82.20	2	8,914	0.02%
2021/06/30	2	84.50	0	0.00	84.00	2	8,989	0.02%
2021/06/29	1	85.60	0	0.00	83.30	1	9,120	0.01%
2021/06/28	0	0.00	17	86.24	86.40	-17	9,121	-0.19%
2021/06/25	6	84.88	54	84.46	86.10	-48	9,090	-0.53%
2021/06/24	12	83.38	22	83.92	84.30	-10	9,049	-0.11%
2021/06/23	20	82.70	20	83.20	82.40	0	9,210	0.00%
2021/06/22	42	83.90	22	86.12	81.00	20	9,240	0.22%
2021/06/21	57	87.06	13	85.22	84.80	44	9,265	0.47%
2021/06/18	4	91.40	10	90.96	91.60	-6	9,368	-0.06%
2021/06/17	4	88.40	14	87.89	88.80	-10	9,388	-0.11%
2021/06/16	0	0.00	2	87.90	86.40	-2	9,440	-0.02%
2021/06/15	1	86.30	0	0.00	86.50	1	9,906	0.01%
2021/06/11	1	88.00	8	88.00	86.60	-7	9,953	-0.07%
2021/06/10	4	84.85	2	85.30	84.50	2	9,800	0.02%
2021/06/09	2	84.65	0	0.00	83.20	2	9,889	0.02%
2021/06/08	1	82.50	0	0.00	81.80	1	10,424	0.01%
2021/06/07	22	84.06	22	81.42	81.60	0	10,638	0.00%
2021/06/04	1	82.90	0	0.00	85.20	1	10,690	0.01%
2021/06/03	5	82.66	2	82.55	82.50	3	10,817	0.03%
2021/06/02	4	84.75	0	0.00	81.90	4	11,023	0.04%
2021/06/01	16	87.38	2	85.50	86.30	14	11,140	0.13%
2021/05/31	9	85.10	6	85.48	83.80	3	11,201	0.03%
2021/05/28	10	88.19	3	85.77	85.90	7	11,671	0.06%
2021/05/27	35	84.53	34	84.14	84.60	1	11,844	0.01%
2021/05/26	0	0.00	6	81.00	81.00	-6	11,483	-0.05%
2021/05/25	5	76.94	5	75.20	73.70	0	11,897	0.00%
2021/05/20	0	0.00	1	68.30	67.50	-1	13,123	-0.01%
2021/05/19	3	69.30	1	67.80	69.20	2	13,468	0.01%
2021/05/17	0	0.00	5	65.48	63.90	-5	13,799	-0.04%
2021/05/14	7	67.60	1	71.20	66.00	6	13,757	0.04%
2021/05/12	1.3	63.12	1	65.20	63.60	0.3	14,505	0.00%
2021/05/11	4.2	69.40	1.1	70.94	69.40	3.2	14,664	0.02%
2021/05/07	2	79.05	1	79.10	79.40	1	15,081	0.01%
2021/05/06	5	76.00	5	73.32	74.00	0	15,330	0.00%
2021/05/05	0.3	77.00	1	75.20	75.20	-0.7	15,604	0.00%
2021/05/04	15	78.53	11	74.99	78.80	4	15,754	0.03%
2021/05/03	0.3	80.00	1	80.10	76.10	-0.7	15,681	0.00%
2021/04/29	1	84.20	1	84.00	84.00	0	15,791	0.00%
2021/04/28	1	83.30	0	0.00	83.00	1	15,976	0.01%
2021/04/27	0	0.00	1	84.20	84.00	-1	16,273	-0.01%
2021/04/26	0	0.00	1	84.20	87.50	-1	16,581	-0.01%
2021/04/23	1.1	84.97	0	0.00	83.90	1.1	16,754	0.01%
2021/04/22	0	0.00	8	85.35	83.00	-8	17,405	-0.05%
2021/04/20	3	91.23	2	90.75	90.50	1	17,814	0.01%
2021/04/19	5	90.34	2	91.75	90.30	3	18,127	0.02%
2021/04/16	5	92.54	9	93.09	91.90	-4	18,408	-0.02%
2021/04/15	13	93.82	30	95.71	94.20	-17	18,718	-0.09%
2021/04/14	2	95.75	3	96.27	96.00	-1	18,901	-0.01%
2021/04/13	1	105.00	0	0.00	103.50	1	18,846	0.01%
2021/04/12	7	112.07	14	113.43	110.00	-7	18,901	-0.04%
2021/04/09	1	113.50	2	114.00	112.00	-1	19,036	-0.01%
2021/04/07	1	107.00	2	108.25	107.50	-1	19,268	-0.01%
2021/04/06	1	109.00	4.3	109.38	108.00	-3.3	19,694	-0.02%
2021/04/01	4	108.00	0	0.00	107.00	4	20,155	0.02%
2021/03/31	5	106.30	2	105.50	104.50	3	20,649	0.01%
2021/03/30	1	107.50	0	0.00	107.50	1	21,222	0.00%
2021/03/29	1	108.50	1	107.50	108.00	0	21,444	0.00%
2021/03/26	10	105.50	15	105.47	107.00	-5	21,382	-0.02%
2021/03/25	6	99.77	3	100.00	100.00	3	21,182	0.01%
2021/03/24	44.3	100.32	48	99.88	101.00	-3.8	21,119	-0.02%
2021/03/23	11	99.64	10	101.28	101.00	1	21,027	0.00%
2021/03/22	14	105.54	3	108.67	103.50	11	20,783	0.05%
2021/03/19	3	114.67	0	0.00	114.00	3	20,584	0.01%
2021/03/18	39	120.28	46.1	122.14	118.50	-7.1	20,480	-0.03%
2021/03/17	4.1	115.39	6	116.75	118.00	-1.9	19,998	-0.01%
2021/03/16	8	116.13	5	115.30	116.00	3	19,960	0.02%
2021/03/15	11	114.32	11	114.68	117.00	0	19,903	0.00%
2021/03/12	142	117.61	146	118.18	113.00	-4	19,942	-0.02%	大買/大賣/
2021/03/11	14	111.71	12.1	114.11	115.50	1.9	19,330	0.01%
2021/03/10	15	108.40	15	108.87	105.00	0	19,269	0.00%
2021/03/09	54.1	107.50	49	106.56	106.50	5.1	19,205	0.03%
2021/03/08	153	112.93	147	113.04	107.00	6	19,017	0.03%	大買/大賣/
2021/03/05	35	115.04	35	114.61	113.00	0	18,799	0.00%
2021/03/04	15	117.37	14	117.79	115.50	1	18,627	0.01%
2021/03/03	105	117.72	101	118.05	118.00	4	18,555	0.02%	大買/大賣/
2021/03/02	107	116.84	126	116.85	114.00	-19	18,030	-0.11%	大買/大賣/
2021/02/26	10	108.70	3	108.33	112.00	7	17,564	0.04%
2021/02/25	34	121.72	38	121.04	110.00	-4	17,182	-0.02%
2021/02/24	10	117.40	14	117.71	118.00	-4	16,633	-0.02%
2021/02/23	24	116.06	28	117.48	113.00	-4	16,140	-0.02%
2021/02/22	1	111.00	5	112.00	112.00	-4	15,357	-0.03%
2021/02/19	25	93.79	38	95.02	102.00	-13	15,764	-0.08%
2021/02/18	29	93.41	29	93.89	92.80	0	15,649	0.00%
2021/02/17	9	89.01	6	89.58	89.50	3	15,442	0.02%
2021/02/05	6	86.97	6	87.32	86.40	0	15,247	0.00%
2021/02/04	9	87.16	7	86.61	86.30	2	15,177	0.01%
2021/02/03	34	89.03	35	90.16	87.20	-1	14,961	-0.01%
2021/02/02	21	84.46	22	85.04	88.10	-1	14,226	-0.01%
2021/02/01	0	0.00	3	81.31	80.10	-3	14,127	-0.02%
2021/01/29	5	88.30	5	87.06	84.20	0	14,018	0.00%
2021/01/28	8	88.83	10	89.76	87.10	-2	13,745	-0.01%
2021/01/27	7	86.50	10	85.82	87.90	-3	13,433	-0.02%
2021/01/26	9	85.69	8	87.58	83.10	1	13,111	0.01%
2021/01/25	2	86.50	2	86.90	84.60	0	12,913	0.00%
2021/01/22	1	83.80	5	88.80	88.60	-4	12,828	-0.03%
2021/01/21	15.2	85.88	3	85.03	84.50	12.2	12,721	0.10%
2021/01/20	29	87.61	16	89.00	85.10	13	12,554	0.10%
2021/01/19	29	93.71	16	95.18	91.30	13	12,273	0.11%
2021/01/18	19	92.72	2	91.50	91.60	17	11,924	0.14%
2021/01/15	58	97.68	32	96.96	94.90	26	11,660	0.22%
2021/01/14	19	89.91	18	90.13	92.80	1	10,947	0.01%
2021/01/13	2	84.40	4	84.80	84.40	-2	10,528	-0.02%
2021/01/12	2	84.70	2	87.15	83.60	0	10,422	0.00%
2021/01/11	16	85.84	9	87.05	84.70	7	10,112	0.07%
2021/01/08	9	84.60	11	86.25	87.10	-2	9,805	-0.02%
2021/01/07	1	76.60	27	75.33	79.20	-26	9,445	-0.28%
2021/01/06	15	71.78	5	71.10	72.00	10	9,446	0.11%
2021/01/05	12	73.98	1	74.00	74.00	11	9,468	0.12%
2021/01/04	15	74.85	2	75.15	74.20	13	9,490	0.14%
2020/12/31	3	72.77	12	73.02	73.60	-9	9,643	-0.09%
2020/12/30	13	73.62	6	73.40	71.50	7	9,626	0.07%
2020/12/29	4	73.93	6	71.38	69.70	-2	9,365	-0.02%
2020/12/28	18	70.64	10	72.02	70.80	8	8,956	0.09%
2020/12/25	7	68.04	8	70.23	70.50	-1	8,574	-0.01%
2020/12/24	6	60.20	7	60.77	64.10	-1	7,970	-0.01%
2020/12/23	1	57.50	1	58.30	58.30	0	7,420	0.00%
2020/12/22	0	0.00	3	53.67	53.00	-3	7,382	-0.04%
2020/12/21	1	52.00	0	0.00	51.90	1	7,460	0.01%
2020/12/17	4	52.28	0	0.00	52.80	4	8,016	0.05%
2020/12/16	0	0.00	5	53.28	53.00	-5	8,322	-0.06%
2020/12/15	3	53.83	0	0.00	52.00	3	8,380	0.04%
2020/12/14	13	55.32	10	55.00	55.40	3	8,349	0.04%
2020/12/11	3	54.37	1	54.90	53.90	2	8,400	0.02%
2020/12/10	4	55.80	3	55.67	55.60	1	8,372	0.01%
2020/12/09	2	56.65	2.1	57.26	56.60	-0.1	8,313	0.00%
2020/12/08	13	55.74	11	56.10	55.30	2	8,172	0.02%
2020/12/07	8	54.74	8	54.48	54.50	0	7,951	0.00%
2020/12/04	1	56.30	3	54.77	54.50	-2	7,924	-0.03%
2020/12/03	5	56.00	0	0.00	53.80	5	7,786	0.06%
2020/12/02	0	0.00	1	54.30	53.80	-1	7,789	-0.01%
2020/12/01	2	55.05	1	54.80	55.10	1	8,092	0.01%
2020/11/27	17	53.89	20	55.36	53.90	-3	8,427	-0.04%
2020/11/25	12	50.03	10	51.00	50.30	2	8,477	0.02%
2020/11/24	7	50.51	7	50.90	50.40	0	8,549	0.00%
2020/11/23	0	0.00	1	51.30	52.10	-1	8,561	-0.01%
2020/11/20	3	51.20	3	52.10	51.00	0	8,526	0.00%
2020/11/19	12	52.77	12	52.88	52.50	0	8,496	0.00%
2020/11/18	20	55.48	13	56.43	52.10	7	8,386	0.08%
2020/11/17	1	54.50	2	52.45	54.20	-1	7,877	-0.01%
2020/11/16	53	49.98	52	50.59	51.00	1	7,621	0.01%
2020/11/13	0	0.00	1	48.55	48.60	-1	7,498	-0.01%
2020/11/12	5	47.79	3	47.30	47.30	2	7,492	0.03%
2020/11/11	6	49.44	0	0.00	48.70	6	7,428	0.08%
2020/11/10	3	49.50	0	0.00	49.50	3	7,347	0.04%
2020/11/09	13	51.42	347	51.33	51.40	-334	7,263	-4.60%	大賣/鉅額交易
2020/11/06	10	49.25	307	49.13	48.65	-297	7,013	-4.23%	大賣/鉅額交易
2020/11/04	2	47.03	66	47.10	47.30	-64	6,844	-0.94%
2020/10/29	2	45.70	0	0.00	47.60	2	6,799	0.03%
2020/10/27	0	0.00	6	46.25	46.00	-6	6,634	-0.09%
2020/10/26	1	48.20	1	47.90	47.70	0	6,556	0.00%
2020/10/23	0	0.00	5	49.10	48.50	-5	6,531	-0.08%
2020/10/22	2	47.95	0	0.00	48.15	2	6,510	0.03%
2020/10/21	2	49.75	1	49.00	48.70	1	6,472	0.02%
2020/10/20	0	0.00	85	50.20	49.25	-85	6,427	-1.32%
2020/10/19	0	0.00	89	49.72	49.05	-89	6,365	-1.40%
2020/10/16	0	0.00	2	49.40	48.00	-2	6,293	-0.03%
2020/10/15	2	50.75	25	52.34	50.40	-23	6,195	-0.37%
2020/10/14	9	51.99	3	51.60	52.00	6	6,099	0.10%
2020/10/13	12	50.60	63	49.98	51.50	-51	5,780	-0.88%
2020/10/12	5	48.50	2	48.40	48.55	3	5,573	0.05%
2020/10/08	31	49.73	70	49.74	49.45	-39	5,396	-0.72%
2020/10/07	2	47.98	5	47.77	48.55	-3	4,935	-0.06%
2020/10/06	77	46.81	3	46.90	46.35	74	4,719	1.57%
2020/09/30	5	46.25	7	44.29	44.20	-2	4,573	-0.04%
2020/09/29	1	44.15	0	0.00	43.30	1	4,418	0.02%
2020/09/28	0	0.00	10	44.15	43.95	-10	4,415	-0.23%
2020/09/25	86	42.44	11	44.81	44.00	75	4,353	1.72%
2020/09/24	3	45.77	1	46.25	45.20	2	4,132	0.05%
2020/09/23	3	47.53	0	0.00	46.00	3	3,997	0.08%
2020/09/22	3	47.15	4	48.13	47.70	-1	3,814	-0.03%
2020/09/21	95	45.31	6	46.22	46.60	89	3,415	2.61%
2020/09/18	173	45.91	1	45.50	45.20	172	3,080	5.58%	大買/鉅額交易
2020/09/17	49	44.23	0	0.00	44.35	49	3,014	1.63%
2020/09/16	384	43.27	0	0.00	44.30	384	2,971	12.92%	大買/鉅額交易
2020/09/15	130	41.56	0	0.00	41.85	130	2,875	4.52%	大買/鉅額交易
2020/09/14	28	39.53	0	0.00	41.40	28	2,847	0.98%
2020/09/11	0	0.00	1	39.30	39.30	-1	2,882	-0.03%
2020/09/08	0	0.00	2	39.50	38.95	-2	2,816	-0.07%
2020/09/07	0	0.00	2	41.50	39.60	-2	2,767	-0.07%
2020/09/04	2	39.10	354	40.91	43.20	-352	2,662	-13.22%	大賣/鉅額交易
2020/09/03	130	40.80	12	41.90	40.55	118	2,291	5.15%	大買/鉅額交易
2020/09/02	130	37.44	3	39.63	40.25	127	1,989	6.38%	大買/鉅額交易
2020/08/31	125	34.74	65	33.54	35.25	60	1,679	3.57%	大買/
2020/08/28	45	33.17	0.9	33.55	33.55	44.1	1,393	3.16%
2020/08/25	0	0.00	2	28.25	29.20	-2	1,189	-0.17%
2020/08/24	1	27.10	1	28.70	27.80	0	1,139	0.00%
2020/08/21	0	0.00	2	26.65	27.50	-2	1,141	-0.18%
2020/08/20	1	25.40	5	25.86	25.50	-4	1,126	-0.36%
2020/08/18	0	0.00	1	28.30	27.00	-1	1,091	-0.09%
2020/08/07	1	27.65	2	27.10	26.95	-1	991	-0.10%
2020/08/04	0	0.00	1	23.80	23.80	-1	870	-0.11%
2020/07/29	5	22.25	0	0.00	22.35	5	874	0.57%
2020/07/27	1	22.70	0	0.00	22.10	1	864	0.12%
2020/07/22	0	0.00	1	23.45	23.60	-1	857	-0.12%
2020/07/17	1	22.95	0	0.00	23.20	1	849	0.12%
2020/07/14	0	0.00	1	24.20	23.40	-1	847	-0.12%
2020/07/10	1	23.85	0	0.00	23.65	1	845	0.12%
2020/07/09	2	25.23	1	24.85	25.00	1	839	0.12%
2020/07/08	2	25.63	2	25.70	25.45	0	820	0.00%
2020/07/01	0	0.00	1	23.60	23.45	-1	727	-0.14%
2020/06/22	0	0.00	1	23.10	22.80	-1	706	-0.14%
2020/06/19	3	23.33	1	23.80	23.40	2	702	0.28%
2020/06/18	2	24.25	1	24.80	23.70	1	689	0.15%
2020/06/16	0	0.00	2	19.88	20.90	-2	605	-0.33%
2020/06/12	1	18.10	0	0.00	18.25	1	608	0.16%
2020/05/27	0	0.00	1	18.75	19.80	-1	595	-0.17%
2020/05/25	0	0.00	2	17.90	17.95	-2	569	-0.35%
2020/04/17	1	18.60	1	19.25	18.60	0	540	0.00%
2020/03/17	0	0.00	4	14.50	13.95	-4	535	-0.75%
2020/03/12	2	18.90	50	18.90	18.90	-48	479	-10.01%
2020/02/27	0	0.00	20	22.75	23.00	-20	463	-4.32%
2020/02/24	1	23.90	0	0.00	23.90	1	469	0.21%
2020/02/18	0	0.00	1	24.65	25.00	-1	530	-0.19%
2020/02/11	0	0.00	1	23.10	23.20	-1	579	-0.17%
2020/02/10	1	22.30	0	0.00	22.70	1	581	0.17%
2020/01/31	1	24.05	0	0.00	24.35	1	615	0.16%
2019/12/31	0	0.00	1	28.20	28.40	-1	614	-0.16%
2019/12/30	0	0.00	1	28.05	28.30	-1	603	-0.17%
2019/12/26	0	0.00	10	27.60	27.20	-10	587	-1.70%
2019/12/25	1	26.85	0	0.00	27.15	1	578	0.17%
2019/12/20	1	26.45	0	0.00	26.60	1	570	0.18%
2019/12/19	0	0.00	4	27.05	26.75	-4	567	-0.71%
2019/12/18	1	26.85	3	26.67	26.55	-2	551	-0.36%
2019/12/16	0	0.00	1	25.55	25.95	-1	527	-0.19%
2019/12/12	0	0.00	23	25.60	25.30	-23	514	-4.47%
2019/12/06	0	0.00	1	25.85	25.70	-1	510	-0.20%
2019/12/03	1	24.45	0	0.00	24.90	1	506	0.20%
2019/11/29	1	25.00	0	0.00	25.00	1	498	0.20%
2019/11/26	1	25.75	0	0.00	25.55	1	499	0.20%
2019/11/22	0	0.00	1	25.35	25.10	-1	498	-0.20%
2019/11/21	13	24.66	13	24.66	25.10	0	499	0.00%
2019/11/19	1	24.70	1	25.40	24.90	0	512	0.00%
2019/11/18	409	24.74	408	24.86	25.00	1	495	0.20%	大買/大賣/
2019/11/14	0	0.00	1	26.00	25.80	-1	459	-0.22%
2019/11/13	4	26.10	3	25.65	26.15	1	469	0.21%
2019/11/11	17	27.76	17	27.64	26.65	0	430	0.00%
2019/11/06	140	28.57	139	28.71	28.35	1	421	0.24%	大買/大賣/
2019/11/05	0	0.00	1	28.70	28.70	-1	418	-0.24%
2019/11/04	331	28.67	321	28.80	28.95	10	422	2.37%	大買/大賣/
2019/11/01	85	29.60	25	29.59	29.25	60	407	14.72%
2019/10/29	1	29.35	0	0.00	28.90	1	398	0.25%
2019/10/28	0	0.00	2	29.03	29.00	-2	408	-0.49%
2019/10/24	1	29.60	0	0.00	29.50	1	405	0.25%
2019/10/17	2	27.73	0	0.00	27.80	2	426	0.47%
2019/10/14	1	29.35	0	0.00	28.75	1	582	0.17%
2019/10/08	1	29.80	0	0.00	29.70	1	581	0.17%
2019/09/26	0	0.00	1	30.20	30.00	-1	638	-0.16%
2019/09/24	1	30.70	0	0.00	30.60	1	775	0.13%
2019/08/19	1	31.50	0	0.00	31.50	1	853	0.12%
2019/08/16	1	30.90	1	31.80	31.75	0	855	0.00%
2019/08/15	1	30.05	1	30.30	30.35	0	850	0.00%
2019/08/14	0	0.00	1	30.80	30.70	-1	852	-0.12%
2019/08/13	1	30.40	0	0.00	30.30	1	851	0.12%
2019/08/07	1	31.15	1	31.10	30.40	0	860	0.00%
2019/08/06	1	30.80	0	0.00	30.80	1	867	0.12%
2019/08/02	1	31.00	0	0.00	31.35	1	878	0.11%
2019/07/30	3	32.73	0	0.00	32.80	3	886	0.34%
2019/07/19	1	34.30	1	34.50	34.30	0	899	0.00%
2019/07/18	5	34.62	0	0.00	34.15	5	894	0.56%
2019/07/17	0	0.00	2	35.03	35.30	-2	850	-0.24%
2019/07/15	1	32.70	0	0.00	33.15	1	734	0.14%
2019/07/02	0	0.00	1	35.00	34.70	-1	843	-0.12%
2019/06/25	0	0.00	2	31.10	30.95	-2	822	-0.24%
2019/06/20	2	32.23	0	0.00	32.45	2	1,079	0.19%
2019/05/14	1	31.90	13	31.15	32.25	-12	2,419	-0.50%
2019/05/13	9	32.55	2	32.05	32.00	7	2,422	0.29%
2019/05/10	18	33.41	24	33.44	33.60	-6	2,434	-0.25%
2019/05/09	11	33.78	11	33.76	33.40	0	2,425	0.00%
2019/05/08	4	35.35	8	35.28	35.35	-4	2,413	-0.17%
2019/05/07	3	35.97	3	35.90	35.65	0	2,422	0.00%
2019/05/06	9	35.93	8	35.73	35.65	1	2,453	0.04%
2019/05/03	8	36.88	8	36.87	36.95	0	2,450	0.00%
2019/05/02	2	36.10	0	0.00	36.05	2	2,442	0.08%
2019/04/29	0	0.00	2	35.65	35.00	-2	2,475	-0.08%
2019/04/26	4	37.64	0	0.00	37.05	4	2,519	0.16%
2019/04/23	3	38.32	1	38.10	38.15	2	2,598	0.08%
2019/04/22	5	38.99	0	0.00	38.65	5	2,603	0.19%
2019/04/19	1	38.80	0	0.00	39.05	1	2,627	0.04%
2019/04/18	1	39.05	0	0.00	38.70	1	2,661	0.04%
2019/04/17	0	0.00	2	39.23	39.15	-2	2,673	-0.07%
2019/04/16	3	38.57	0	0.00	38.60	3	2,660	0.11%
2019/04/15	1	39.50	0	0.00	39.40	1	2,648	0.04%
2019/04/10	0.3	40.85	0	0.00	40.75	0.3	2,603	0.01%
2019/04/02	1.1	41.33	0	0.00	40.60	1.1	2,560	0.04%
2019/04/01	0	0.00	1	42.25	41.10	-1	2,534	-0.04%
2019/03/26	1	41.10	0	0.00	42.50	1	2,344	0.04%
2019/03/22	2	43.18	3	41.93	41.55	-1	2,227	-0.04%
2019/03/21	32.5	42.04	84	41.74	43.00	-51.5	2,109	-2.44%
2019/03/20	0	0.00	2	39.88	39.60	-2	1,930	-0.10%
2019/03/19	0	0.00	7	38.60	38.60	-7	1,883	-0.37%
2019/03/15	1	39.75	0	0.00	38.85	1	1,851	0.05%
2019/03/14	1	39.30	0	0.00	38.60	1	1,857	0.05%
2019/03/13	0	0.00	1	38.70	38.90	-1	1,962	-0.05%
2019/03/12	2	38.65	0	0.00	38.30	2	1,958	0.10%
2019/03/11	0	0.00	1	37.90	37.50	-1	1,959	-0.05%
2019/03/07	7	38.75	1	38.85	38.30	6	2,140	0.28%
2019/03/06	10	39.30	0	0.00	39.30	10	2,194	0.46%
2019/03/05	1	40.00	5	39.60	39.40	-4	2,190	-0.18%
2019/03/04	40	39.46	1	39.40	39.45	39	2,128	1.83%
2019/02/26	1	38.50	0	0.00	37.65	1	2,211	0.05%
2019/02/25	0	0.00	2	38.30	38.25	-2	2,267	-0.09%
2019/02/22	3	37.45	0	0.00	37.70	3	2,233	0.13%
2019/02/21	1	36.30	7	38.38	38.30	-6	2,191	-0.27%
2019/02/20	1	36.40	17	36.36	35.90	-16	1,984	-0.81%
2019/02/15	1	35.50	0	0.00	34.35	1	1,891	0.05%
2019/02/14	1	35.25	2	36.38	35.25	-1	1,885	-0.05%
2019/02/13	0	0.00	11	35.04	35.10	-11	1,859	-0.59%
2019/02/12	1	34.45	5	34.60	34.70	-4	1,842	-0.22%
2019/02/11	1	34.35	1	34.15	34.30	0	1,854	0.00%
2019/01/29	5	33.15	0	0.00	33.45	5	1,936	0.26%
2019/01/25	0	0.00	5	34.25	33.75	-5	2,005	-0.25%
2019/01/22	6	32.88	2	33.00	32.80	4	2,030	0.20%
2019/01/21	0	0.00	8	34.51	33.70	-8	2,036	-0.39%
2019/01/17	5	34.05	3	33.15	32.90	2	2,008	0.10%
2018/12/27	1	31.30	1	31.00	31.20	0	2,209	0.00%
2018/12/24	0	0.00	1	31.00	31.70	-1	2,260	-0.04%
2018/12/20	5	32.15	3	31.97	31.55	2	2,361	0.08%
2018/12/19	1	33.35	5	32.60	32.85	-4	2,382	-0.17%
2018/12/13	1	34.50	1	35.15	34.30	0	2,430	0.00%
2018/12/11	0	0.00	1	33.50	33.00	-1	2,408	-0.04%
2018/12/10	1	32.55	1	33.60	32.90	0	2,430	0.00%
2018/12/07	2	34.65	0	0.00	34.30	2	2,432	0.08%
2018/12/06	46	35.46	42	35.58	34.00	4	2,422	0.17%
2018/12/05	1	33.55	1	34.00	34.95	0	2,314	0.00%
2018/12/04	2	35.68	1	34.95	34.90	1	2,353	0.04%
2018/12/03	1	35.45	7	36.20	36.00	-6	2,361	-0.25%
2018/11/30	4	33.86	35	34.52	34.15	-31	2,288	-1.35%
2018/11/29	28	33.14	11	33.01	32.15	17	2,224	0.76%
2018/11/28	10	31.80	0	0.00	32.20	10	2,249	0.44%
2018/11/23	1	32.10	2	32.18	31.00	-1	2,215	-0.05%
2018/11/22	0	0.00	2	33.95	33.95	-2	2,064	-0.10%
2018/11/19	3	30.80	1	30.70	30.85	2	2,042	0.10%
2018/11/16	1	30.30	0	0.00	29.65	1	2,039	0.05%
2018/11/15	0	0.00	1	29.40	29.55	-1	2,036	-0.05%
2018/11/14	0	0.00	2	29.50	29.40	-2	2,044	-0.10%
2018/11/13	1	28.75	0	0.00	29.95	1	2,074	0.05%
2018/11/12	0	0.00	1	29.60	29.60	-1	2,087	-0.05%
2018/11/09	2	30.95	2	30.70	30.75	0	2,104	0.00%
2018/11/08	16	31.82	1	32.40	31.10	15	2,188	0.69%
2018/11/07	1	31.45	0	0.00	31.95	1	2,217	0.05%
2018/11/06	0	0.00	1	32.50	30.70	-1	2,294	-0.04%
2018/11/05	1	31.70	0	0.00	31.70	1	2,259	0.04%
2018/11/02	1	32.75	0	0.00	32.05	1	2,290	0.04%
2018/11/01	1	30.70	1	29.50	31.00	0	2,346	0.00%
2018/10/31	0	0.00	15	29.68	29.65	-15	2,376	-0.63%
2018/10/30	1	27.90	0	0.00	28.05	1	2,395	0.04%
2018/10/29	0	0.00	1	28.55	28.55	-1	2,430	-0.04%
2018/10/26	1	28.80	0	0.00	28.60	1	2,488	0.04%
2018/10/24	27	31.05	31	31.49	31.05	-4	2,742	-0.15%
2018/10/23	4	30.10	1	30.20	30.05	3	2,760	0.11%
2018/10/19	0	0.00	1	31.45	31.45	-1	2,900	-0.03%
2018/10/12	6	28.28	5	29.15	29.00	1	4,199	0.02%
2018/10/11	0	0.00	2	27.73	27.50	-2	4,191	-0.05%
2018/10/09	2	31.08	1	30.15	30.55	1	4,204	0.02%
2018/10/08	0	0.00	3	33.65	33.50	-3	4,172	-0.07%
2018/10/05	5	35.55	3	34.23	34.10	2	4,205	0.05%
2018/10/03	8	37.15	1	36.85	36.90	7	4,351	0.16%
2018/10/02	5	39.13	5	39.00	38.90	0	4,453	0.00%
2018/09/28	4	39.13	1	39.80	38.70	3	4,577	0.07%
2018/09/27	8	39.41	9	40.36	39.10	-1	4,661	-0.02%
2018/09/25	1	38.05	3	38.77	38.05	-2	4,896	-0.04%
2018/09/21	1	37.60	0	0.00	38.75	1	4,916	0.02%
2018/09/20	2	38.60	0	0.00	38.30	2	5,004	0.04%
2018/09/19	8	39.01	1	39.10	38.90	7	5,050	0.14%
2018/09/18	2	38.78	1	40.00	38.95	1	5,101	0.02%
2018/09/13	1	38.80	1	39.80	38.80	0	5,159	0.00%
2018/09/12	6	38.60	6	39.35	39.45	0	5,204	0.00%
2018/09/11	1	38.60	0	0.00	39.00	1	5,319	0.02%
2018/09/10	1	37.50	0	0.00	37.40	1	5,413	0.02%
2018/09/07	2	42.30	2	43.10	40.35	0	5,703	0.00%
2018/09/05	3	44.15	2	43.73	44.20	1	6,697	0.01%
2018/09/04	9	44.99	2	43.70	44.00	7	7,180	0.10%
2018/09/03	8	47.16	0	0.00	46.40	8	7,327	0.11%
2018/08/31	14	48.18	0	0.00	48.05	14	7,891	0.18%
2018/08/27	0	0.00	5	47.85	48.70	-5	8,357	-0.06%
2018/08/24	3	46.83	0	0.00	46.60	3	8,362	0.04%
2018/08/20	2	48.38	2	48.35	48.50	0	8,519	0.00%
2018/08/13	1	50.70	7	49.36	49.25	-6	8,686	-0.07%
2018/08/09	1	55.50	1	55.70	55.50	0	8,620	0.00%
2018/08/08	2	57.20	2	57.15	55.10	0	8,672	0.00%
2018/08/07	7	54.94	8	55.00	54.60	-1	8,582	-0.01%
2018/08/06	2	56.70	1	56.50	56.20	1	8,556	0.01%
2018/08/01	80	59.38	61	59.63	58.10	19	8,471	0.22%
2018/07/31	0	0.00	1	56.00	57.20	-1	8,210	-0.01%
2018/07/30	2	56.20	0	0.00	55.60	2	8,182	0.02%
2018/07/27	5	57.20	2	57.55	57.80	3	8,134	0.04%
2018/07/26	2	57.15	2	57.90	56.80	0	8,083	0.00%
2018/07/25	7	60.06	8	59.58	58.60	-1	7,997	-0.01%
2018/07/24	1	59.50	10	59.55	59.50	-9	7,856	-0.11%
2018/07/23	152	60.07	144	59.90	58.30	8	7,649	0.10%	大買/大賣/
2018/07/20	3	55.63	4	56.55	58.50	-1	7,184	-0.01%
2018/07/19	6	53.67	4	52.95	53.20	2	6,947	0.03%
2018/07/18	2	51.10	0	0.00	51.00	2	6,880	0.03%
2018/07/17	0	0.00	1	52.40	52.20	-1	6,907	-0.01%
2018/07/16	2	54.10	3	53.60	52.10	-1	6,905	-0.01%
2018/07/12	2	53.90	2	54.30	53.50	0	6,954	0.00%
2018/07/10	1	51.70	1	51.00	52.10	0	7,101	0.00%
2018/07/09	0	0.00	2	50.70	49.30	-2	7,109	-0.03%
2018/07/06	3	50.40	1	50.80	50.80	2	7,327	0.03%
2018/07/03	4	57.45	3	53.90	53.20	1	7,434	0.01%
2018/07/02	4	59.50	1	59.10	59.10	3	7,182	0.04%
2018/06/29	2	59.00	0	0.00	60.60	2	7,140	0.03%
2018/06/28	0	0.00	1	55.20	56.00	-1	7,028	-0.01%
2018/06/27	1	58.30	0	0.00	55.80	1	6,982	0.01%
2018/06/25	1	58.10	0	0.00	56.50	1	6,934	0.01%
2018/06/22	0	0.00	1	57.80	58.10	-1	6,913	-0.01%
2018/06/20	0	0.00	5	56.14	58.80	-5	6,826	-0.07%
2018/06/15	8	68.45	4	69.28	67.00	4	6,598	0.06%
2018/06/14	18	70.31	10	69.62	70.00	8	6,259	0.13%
2018/06/13	20	69.53	12	69.95	70.90	8	5,770	0.14%
2018/06/12	9	61.06	9	63.69	64.50	0	5,218	0.00%
2018/06/11	5	58.10	9	57.61	58.70	-4	4,735	-0.08%
2018/06/08	11	53.00	12	52.35	53.40	-1	4,502	-0.02%
2018/06/07	2	48.60	2	49.48	48.60	0	3,931	0.00%
2018/06/06	11	50.61	7	50.33	49.40	4	3,884	0.10%
2018/06/05	7	50.32	8	50.18	49.75	-1	3,745	-0.03%
2018/05/31	4	47.61	8	48.48	48.15	-4	3,505	-0.11%
2018/05/28	0	0.00	4	48.03	46.95	-4	3,490	-0.11%
2018/05/25	6	48.07	1	48.75	47.60	5	3,710	0.13%
2018/05/24	8	47.80	2	48.20	48.40	6	3,691	0.16%
2018/05/23	4	48.46	5	47.69	46.75	-1	3,718	-0.03%
2018/05/22	9	47.38	6	47.21	47.10	3	3,657	0.08%
2018/05/21	1	44.75	1	44.90	44.90	0	3,561	0.00%
2018/05/18	0	0.00	1	43.85	44.30	-1	3,552	-0.03%
2018/05/17	0	0.00	1	44.95	44.30	-1	3,566	-0.03%
2018/05/16	107	44.52	100	44.55	43.85	7	3,523	0.20%	大買/
2018/05/15	0	0.00	2	42.20	42.05	-2	3,458	-0.06%
2018/05/11	1	41.20	1	42.30	41.75	0	3,471	0.00%
2018/05/09	0	0.00	2	41.50	41.50	-2	3,474	-0.06%
2018/05/08	0	0.00	1	40.70	40.65	-1	3,534	-0.03%
2018/05/04	4	41.05	1	40.80	40.80	3	3,644	0.08%
2018/05/03	1	40.90	2	41.05	41.00	-1	3,647	-0.03%
2018/04/27	3	40.62	3	41.03	42.30	0	3,803	0.00%
2018/04/25	0	0.00	1	43.65	43.65	-1	3,729	-0.03%
2018/04/24	1	45.00	0	0.00	44.05	1	3,707	0.03%
2018/04/23	1	46.40	4	46.25	46.10	-3	3,723	-0.08%
2018/04/20	7	48.57	0	0.00	48.00	7	3,673	0.19%
2018/04/19	1	47.45	1	48.00	47.60	0	3,692	0.00%
2018/04/18	0	0.00	19	48.20	47.55	-19	3,676	-0.52%
2018/04/17	1	49.90	0	0.00	48.85	1	3,588	0.03%
2018/04/16	1	51.80	1	54.00	51.70	0	3,490	0.00%
2018/04/13	3	50.93	2	49.80	49.40	1	3,247	0.03%
2018/04/12	20	48.57	3	50.10	50.20	17	3,112	0.55%
2018/04/11	4	48.23	2	47.53	47.15	2	2,850	0.07%
2018/04/10	6	46.70	4	47.80	46.10	2	2,660	0.08%
2018/04/09	0	0.00	2	44.55	44.70	-2	2,465	-0.08%
2018/03/28	0	0.00	1	44.30	44.20	-1	2,437	-0.04%
2018/03/27	1	43.50	0	0.00	44.20	1	2,433	0.04%
2018/03/23	0	0.00	5	41.80	42.20	-5	2,437	-0.21%
2018/03/21	0	0.00	1	43.70	43.60	-1	2,414	-0.04%
2018/03/16	2	44.30	0	0.00	43.80	2	2,405	0.08%
2018/03/13	2	44.03	0	0.00	44.05	2	2,437	0.08%
2018/03/12	0	0.00	37	43.76	43.90	-37	2,462	-1.50%
2018/03/07	1	44.10	4	43.29	42.50	-3	2,455	-0.12%
2018/03/05	42	45.29	2	44.48	43.90	40	2,490	1.61%
2018/03/02	0	0.00	1	44.90	44.80	-1	2,467	-0.04%
2018/03/01	2	46.00	3	45.90	45.90	-1	2,443	-0.04%
2018/02/27	39	47.18	36	47.60	46.35	3	2,384	0.13%
2018/02/26	1	44.00	0	0.00	44.75	1	2,139	0.05%
2018/02/23	3	43.43	3	44.27	43.90	0	2,108	0.00%
2018/02/22	0	0.00	1	41.90	41.55	-1	2,071	-0.05%
2018/02/07	0	0.00	5	42.40	42.20	-5	2,142	-0.23%
2018/02/06	3	42.32	3	40.80	40.80	0	2,139	0.00%
2018/02/05	7	43.54	0	0.00	43.85	7	2,106	0.33%
2018/01/31	1	44.10	6	44.05	43.50	-5	2,222	-0.23%
2018/01/30	0	0.00	1	43.55	43.10	-1	2,201	-0.05%
2018/01/29	0	0.00	1	43.90	43.85	-1	2,210	-0.05%
2018/01/25	5	42.90	2	42.95	42.00	3	2,207	0.14%
2018/01/24	3	42.38	1	42.95	42.55	2	2,187	0.09%
2018/01/17	0	0.00	1	41.10	40.30	-1	2,419	-0.04%
2018/01/11	0	0.00	1	35.35	35.20	-1	3,006	-0.03%
2018/01/10	0	0.00	1	35.85	35.10	-1	3,060	-0.03%