佳凌 (4976)-兆豐-城中券商分點個股進出

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
48.45
漲跌
▲4.40
漲幅
+9.99%
成交量
6,808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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/05/15	0	0.00	8	43.51	43.25	-8	823	-0.97%
2024/04/30	0	0.00	2	44.25	42.70	-2	709	-0.28%
2024/04/29	0	0.00	7	40.89	41.85	-7	632	-1.11%
2024/04/03	0	0.00	10	40.91	40.80	-10	551	-1.81%
2024/03/28	0	0.00	2	44.00	42.70	-2	528	-0.38%
2024/03/27	2	43.40	0	0.00	43.55	2	515	0.39%
2024/03/26	0	0.00	4	43.33	43.05	-4	500	-0.80%
2024/03/25	4	41.80	0	0.00	42.80	4	457	0.87%
2024/03/04	0	0.00	1	39.20	39.40	-1	684	-0.15%
2024/02/23	0	0.00	1	40.25	39.95	-1	692	-0.14%
2024/02/05	1	39.60	0	0.00	39.65	1	678	0.15%
2023/12/13	4	46.01	4	45.18	44.35	0	538	0.00%
2023/12/12	0	0.00	111	43.80	43.80	-111	368	-30.10%	大賣/鉅額交易
2023/12/07	0	0.00	1.1	40.27	40.05	-1.1	309	-0.36%
2023/11/07	0	0.00	20	37.60	37.75	-20	302	-6.61%
2023/10/24	1	36.00	0	0.00	36.85	1	341	0.29%
2023/09/21	0	40.20	0	0.00	39.85	0	727	0.00%
2023/09/14	0	0.00	5	41.70	41.55	-5	746	-0.67%
2023/09/12	0	0.00	5	40.00	40.10	-5	754	-0.66%
2023/08/21	0	0.00	10	40.94	40.95	-10	879	-1.14%
2023/08/14	0	0.00	10	40.15	39.90	-10	886	-1.13%
2023/08/11	0	0.00	10	41.35	41.25	-10	914	-1.09%
2023/07/27	0	0.00	20	42.50	42.55	-20	961	-2.08%
2023/07/19	0	0.00	10	43.70	43.65	-10	985	-1.01%
2023/07/17	0	0.00	5	44.60	44.55	-5	1,002	-0.50%
2023/07/14	0	0.00	17	43.94	44.00	-17	1,017	-1.67%
2023/07/12	0	0.00	23	44.53	44.30	-23	1,141	-2.02%
2023/07/11	5	45.46	7	45.84	45.90	-2	1,131	-0.18%
2023/07/07	2	45.80	2	45.90	45.50	0	1,066	0.00%
2023/07/06	2	45.45	6	46.20	46.50	-4	1,035	-0.39%
2023/07/05	7	45.66	1	45.20	45.65	6	1,001	0.60%
2023/07/03	0	0.00	8	42.35	42.25	-8	973	-0.82%
2023/05/09	20	43.45	0	0.00	42.80	20	2,715	0.74%
2023/05/03	10	46.20	0	0.00	45.05	10	2,698	0.37%
2023/05/02	10	47.00	0	0.00	47.10	10	2,686	0.37%
2023/04/27	1	46.45	0	0.00	46.70	1	2,680	0.04%
2023/04/20	2	49.83	0	0.00	49.10	2	2,621	0.08%
2023/04/18	56	52.22	55	50.81	51.00	1	2,576	0.04%
2023/04/17	0	0.00	25	50.88	50.80	-25	2,473	-1.01%
2023/04/12	8	50.40	0	0.00	50.00	8	2,398	0.33%
2023/04/06	5	50.30	0	0.00	50.80	5	2,311	0.22%
2023/03/31	5	49.45	0	0.00	49.05	5	2,270	0.22%
2023/03/24	1	50.20	3	50.10	50.00	-2	2,179	-0.09%
2023/03/23	2	52.60	11	52.39	51.40	-9	2,126	-0.42%
2023/03/21	13	51.78	4	51.75	50.50	9	1,903	0.47%
2023/03/20	6	50.20	3	50.27	50.30	3	1,798	0.17%
2023/03/17	12	50.04	1	51.00	50.50	11	1,759	0.63%
2023/03/16	4	50.35	22	49.64	50.00	-18	1,584	-1.14%
2023/03/15	3	49.12	2	50.00	47.85	1	1,381	0.07%
2023/03/13	1	46.75	0	0.00	47.60	1	1,279	0.08%
2023/03/10	14	48.61	0	0.00	48.50	14	1,248	1.12%
2023/03/09	1	49.70	0	0.00	50.50	1	1,209	0.08%
2023/03/08	48	50.57	32	50.62	50.50	16	1,096	1.46%
2023/03/07	11	47.84	11	47.07	49.80	0	655	0.00%
2023/03/06	2	45.30	0	0.00	45.30	2	405	0.49%
2023/02/23	0	0.00	1	41.80	41.40	-1	350	-0.29%
2023/02/21	0	0.00	0	41.80	42.30	0	408	0.00%
2023/02/03	5	40.80	0	0.00	40.50	5	468	1.07%
2023/02/01	0	0.00	1	40.00	40.30	-1	463	-0.22%
2022/12/20	1	37.85	0	0.00	37.00	1	592	0.17%
2022/12/16	5	38.20	0	0.00	38.30	5	612	0.82%
2022/12/13	15	38.65	0	0.00	38.30	15	630	2.38%
2022/12/09	25	38.92	0	0.00	38.80	25	641	3.90%
2022/12/08	10	39.54	0	0.00	39.65	10	643	1.56%
2022/12/07	10	39.40	0	0.00	39.25	10	650	1.54%
2022/12/06	25	41.22	19	40.63	40.20	6	649	0.92%
2022/12/05	10	41.78	14	41.75	41.60	-4	646	-0.62%
2022/12/02	12	41.15	0	0.00	42.40	12	639	1.88%
2022/11/30	31	40.07	0	0.00	39.65	31	651	4.76%
2022/11/25	27	39.13	0	0.00	38.65	27	820	3.29%
2022/11/24	32	38.93	0	0.00	39.40	32	862	3.71%
2022/11/23	30	38.90	0	0.00	38.50	30	954	3.14%
2022/11/18	31	40.50	0	0.00	39.90	31	983	3.15%
2022/11/17	2	40.38	0	0.00	40.65	2	994	0.20%
2022/11/16	1	38.00	0	0.00	38.00	1	957	0.10%
2022/09/16	0	0.00	4	43.30	43.30	-4	2,223	-0.18%
2022/09/02	3	47.60	0	0.00	47.25	3	2,234	0.13%
2022/09/01	0	0.00	6	49.78	48.20	-6	2,207	-0.27%
2022/08/31	3	48.60	3	47.60	49.40	0	2,082	0.00%
2022/08/30	8	48.61	1	48.00	48.70	7	2,042	0.34%
2022/08/29	1	45.65	0	0.00	46.05	1	1,953	0.05%
2022/08/12	0	0.00	1	47.70	47.50	-1	1,829	-0.05%
2022/08/11	91	48.38	79	48.68	48.55	12	1,794	0.67%
2022/08/10	11	47.08	11	47.49	47.85	0	1,566	0.00%
2022/08/08	0	0.00	12	43.03	43.00	-12	1,483	-0.81%
2022/08/02	4	41.25	0	0.00	40.90	4	1,463	0.27%
2022/07/29	0	0.00	1	42.75	42.35	-1	1,463	-0.07%
2022/07/27	0	0.00	3	42.95	43.00	-3	1,459	-0.21%
2022/07/19	1	46.15	1	45.20	45.35	0	1,380	0.00%
2022/07/18	37	46.10	37	45.63	46.10	0	1,323	0.00%
2022/07/15	7	45.94	8	45.18	46.10	-1	1,233	-0.08%
2022/07/14	2	40.88	1	40.45	42.50	1	989	0.10%
2022/06/24	0	0.00	0.1	43.50	42.70	-0.1	851	-0.02%
2022/06/21	14	44.99	3	44.30	44.95	11	835	1.32%
2022/06/20	3	44.10	0	0.00	42.30	3	844	0.36%
2022/06/15	0	0.00	7	49.14	48.25	-7	821	-0.85%
2022/06/14	0	0.00	7	48.10	48.05	-7	853	-0.82%
2022/06/13	6	48.94	0	0.00	48.10	6	852	0.70%
2022/06/10	0	0.00	1	50.90	50.30	-1	850	-0.12%
2022/06/09	0	0.00	1	50.90	50.50	-1	849	-0.12%
2022/06/08	0	0.00	2	50.60	50.30	-2	848	-0.24%
2022/06/06	0	0.00	2	51.40	51.30	-2	870	-0.23%
2022/06/02	0	0.00	0	50.80	50.80	0	899	0.00%
2022/06/01	9	53.79	1	53.90	52.80	8	925	0.86%
2022/05/24	0	0.00	6	48.05	46.95	-6	888	-0.68%
2022/05/23	0	0.00	2	48.05	47.80	-2	883	-0.23%
2022/05/19	0	0.00	4	49.33	49.60	-4	874	-0.46%
2022/05/17	3	49.05	3	49.17	49.15	0	858	0.00%
2022/05/16	1	48.10	3	47.92	48.50	-2	841	-0.24%
2022/05/13	2	45.95	3	46.23	45.80	-1	808	-0.12%
2022/05/12	2	44.30	0	0.00	44.10	2	796	0.25%
2022/05/11	1	43.50	4	44.15	44.60	-3	789	-0.38%
2022/05/09	0	0.00	1	42.85	42.50	-1	796	-0.13%
2022/05/06	1	45.60	0	0.00	46.00	1	821	0.12%
2022/04/28	0	0.00	6	42.48	42.85	-6	820	-0.73%
2022/04/25	0	0.00	2	45.20	44.60	-2	787	-0.25%
2022/04/14	1	55.80	1	56.10	55.80	0	839	0.00%
2022/04/12	0	0.00	1	55.10	54.90	-1	850	-0.12%
2022/04/07	0	0.00	2	53.90	53.90	-2	888	-0.23%
2022/03/30	0	0.00	14	55.80	55.20	-14	907	-1.54%
2022/03/29	1	55.10	11	54.88	54.70	-10	915	-1.09%
2022/03/23	24	55.30	0	0.00	55.30	24	981	2.44%
2022/03/15	1	49.60	1	49.60	49.60	0	1,074	0.00%
2022/03/09	0	0.00	2	49.90	50.00	-2	1,168	-0.17%
2022/02/23	0	0.00	1	61.20	60.90	-1	2,829	-0.04%
2022/01/21	4	62.00	0	0.00	62.00	4	3,520	0.11%
2022/01/20	0	0.00	2	62.20	62.40	-2	3,570	-0.06%
2022/01/18	1	63.20	1	63.00	62.90	0	3,931	0.00%
2022/01/12	0	0.00	3	61.60	62.10	-3	4,188	-0.07%
2022/01/07	5	65.94	1	66.30	66.30	4	4,233	0.09%
2022/01/06	0	0.00	1	69.60	68.80	-1	4,213	-0.02%
2022/01/04	2	70.60	10	70.30	70.30	-8	4,217	-0.19%
2021/12/29	0	0.00	1	68.50	68.80	-1	4,220	-0.02%
2021/12/28	1	68.90	2	69.30	68.30	-1	4,241	-0.02%
2021/12/27	1	68.80	0	0.00	68.80	1	4,254	0.02%
2021/12/24	10	68.90	0	0.00	68.80	10	4,276	0.23%
2021/12/22	20	70.95	0	0.00	70.50	20	4,284	0.47%
2021/12/21	0	0.00	1	70.80	70.60	-1	4,283	-0.02%
2021/12/14	2	68.50	0	0.00	68.00	2	4,277	0.05%
2021/12/13	1	70.30	0	0.00	70.30	1	4,269	0.02%
2021/12/10	1	71.70	0	0.00	70.60	1	4,275	0.02%
2021/12/09	3	73.40	11	73.71	72.40	-8	4,267	-0.19%
2021/12/08	2	72.70	23	72.31	72.00	-21	4,220	-0.50%
2021/12/07	1	71.20	0	0.00	70.80	1	4,198	0.02%
2021/12/06	1	70.50	2	71.45	71.30	-1	4,257	-0.02%
2021/12/03	8	71.41	1	72.50	71.10	7	4,348	0.16%
2021/11/30	15	73.51	5	73.60	74.00	10	4,520	0.22%
2021/11/29	5	68.82	6	69.75	70.40	-1	4,674	-0.02%
2021/11/26	1	72.90	3	72.60	72.20	-2	4,743	-0.04%
2021/11/25	7	78.46	11	78.53	75.50	-4	4,692	-0.09%
2021/11/24	1	74.60	3	75.50	74.60	-2	4,488	-0.04%
2021/11/23	4	76.70	1	80.00	76.10	3	4,466	0.07%
2021/11/22	85	82.22	78	79.80	78.40	7	4,574	0.15%
2021/11/18	0	0.00	19	69.56	69.00	-19	3,804	-0.50%
2021/11/11	4	63.60	3	64.20	63.70	1	3,943	0.03%
2021/11/10	2	63.70	0	0.00	64.50	2	3,995	0.05%
2021/11/09	0	0.00	3	64.00	63.80	-3	4,030	-0.07%
2021/11/03	0	0.00	1	69.00	67.70	-1	4,406	-0.02%
2021/11/02	2	71.10	1	67.60	69.00	1	4,530	0.02%
2021/11/01	5	69.10	0	0.00	70.40	5	4,505	0.11%
2021/10/29	2	68.10	0	0.00	67.40	2	4,468	0.04%
2021/10/28	1	70.00	7	70.80	69.30	-6	4,460	-0.13%
2021/10/27	20	72.00	28	71.68	70.50	-8	4,469	-0.18%
2021/10/26	11	68.52	11	68.97	71.60	0	4,357	0.00%
2021/10/25	2	65.20	3	67.30	67.20	-1	4,242	-0.02%
2021/10/22	0	0.00	2	65.30	65.20	-2	4,282	-0.05%
2021/10/21	4	64.60	2	64.25	63.90	2	4,301	0.05%
2021/10/20	1	64.40	1	64.00	64.50	0	4,381	0.00%
2021/10/19	2	62.00	3	62.37	62.70	-1	4,462	-0.02%
2021/10/14	0	0.00	1	58.00	58.70	-1	4,871	-0.02%
2021/10/12	3	59.80	0	0.00	58.00	3	5,723	0.05%
2021/10/08	1	61.30	0	0.00	60.00	1	5,831	0.02%
2021/10/06	0	0.00	1	58.60	57.60	-1	6,519	-0.02%
2021/09/28	0	0.00	1	62.80	62.70	-1	7,141	-0.01%
2021/09/24	1	65.30	1	65.70	65.00	0	7,172	0.00%
2021/09/23	1	65.20	0	0.00	65.10	1	7,189	0.01%
2021/09/17	1	65.60	1	65.90	66.10	0	7,294	0.00%
2021/09/16	1	66.30	1	65.10	64.90	0	7,441	0.00%
2021/09/13	1	67.00	0	0.00	66.40	1	7,593	0.01%
2021/09/09	2	67.40	1	66.80	67.40	1	7,978	0.01%
2021/09/08	3	71.57	3	70.87	68.50	0	8,008	0.00%
2021/09/07	2	69.80	3	68.47	70.00	-1	7,981	-0.01%
2021/09/06	2	72.25	0	0.00	70.00	2	8,019	0.02%
2021/09/03	1	71.40	8	72.19	71.10	-7	8,316	-0.08%
2021/09/02	6	73.48	7	73.01	71.50	-1	8,322	-0.01%
2021/09/01	3	69.57	2	71.70	74.50	1	8,202	0.01%
2021/08/31	0	0.00	1	68.90	67.80	-1	8,105	-0.01%
2021/08/30	6	68.98	0	0.00	68.90	6	8,168	0.07%
2021/08/27	3	71.87	4	71.48	70.80	-1	8,229	-0.01%
2021/08/26	13	71.35	3	73.40	72.20	10	8,211	0.12%
2021/08/25	2	65.90	10	67.90	69.80	-8	8,018	-0.10%
2021/08/24	3	63.57	0	0.00	63.50	3	8,209	0.04%
2021/08/23	3	64.00	4	64.43	65.10	-1	8,287	-0.01%
2021/08/20	1	61.10	1	61.90	60.50	0	8,563	0.00%
2021/08/19	2	64.15	2	64.10	62.20	0	9,304	0.00%
2021/08/18	5	60.36	5	61.92	65.10	0	9,425	0.00%
2021/08/17	1	62.50	1	62.90	60.20	0	9,477	0.00%
2021/08/16	3	64.83	1.3	63.28	63.20	1.7	9,534	0.02%
2021/08/13	1	66.20	2	66.45	65.90	-1	9,568	-0.01%
2021/08/12	0	0.00	1	68.60	68.70	-1	9,562	-0.01%
2021/08/11	1	67.90	3	67.73	67.10	-2	9,603	-0.02%
2021/08/10	1	69.60	0	0.00	67.80	1	9,591	0.01%
2021/08/09	2	74.00	2	71.70	71.50	0	9,631	0.00%
2021/08/06	11	75.34	13	74.42	75.50	-2	9,759	-0.02%
2021/08/05	3.8	79.45	1	79.10	79.00	2.8	9,761	0.03%
2021/08/03	0	0.00	1	80.50	80.30	-1	10,005	-0.01%
2021/08/02	6	78.73	1	78.90	78.80	5	10,000	0.05%
2021/07/30	3	81.20	1	82.10	79.00	2	10,059	0.02%
2021/07/29	1	81.40	2	80.60	81.20	-1	10,060	-0.01%
2021/07/28	1	76.00	3	80.33	81.20	-2	10,075	-0.02%
2021/07/27	1	84.50	4	87.79	84.10	-3	10,188	-0.03%
2021/07/26	10	88.93	4	89.98	88.30	6	10,177	0.06%
2021/07/23	4	91.65	7.9	91.48	88.70	-3.9	10,103	-0.04%
2021/07/22	11	94.36	4	94.05	92.50	7	10,000	0.07%
2021/07/21	2.5	97.13	5	96.66	95.00	-2.5	9,907	-0.03%
2021/07/20	3	97.47	5	97.58	95.80	-2	9,895	-0.02%
2021/07/19	11	102.14	9	103.33	98.50	2	9,787	0.02%
2021/07/16	4	94.60	8	97.09	100.00	-4	9,392	-0.04%
2021/07/15	4	92.90	5	90.80	91.30	-1	9,134	-0.01%
2021/07/14	4	94.65	5	96.70	93.40	-1	9,081	-0.01%
2021/07/13	31	99.78	15	100.79	96.10	16	9,008	0.18%
2021/07/12	0	0.00	10.1	97.34	97.90	-10.1	8,618	-0.12%
2021/07/09	3	89.60	14	89.69	89.00	-11	8,677	-0.13%
2021/07/08	2	87.80	5	87.84	86.90	-3	8,649	-0.03%
2021/07/07	3	85.33	8	86.49	85.70	-5	8,669	-0.06%
2021/07/06	3	86.30	4	88.33	85.70	-1	8,801	-0.01%
2021/07/05	2	88.50	10	88.31	87.10	-8	9,006	-0.09%
2021/07/02	2	85.00	0	0.00	84.10	2	8,899	0.02%
2021/07/01	5	83.16	1	82.20	82.20	4	8,914	0.04%
2021/06/30	1	84.10	0	0.00	84.00	1	8,989	0.01%
2021/06/29	4	84.53	0	0.00	83.30	4	9,120	0.04%
2021/06/28	2	86.40	0	0.00	86.40	2	9,121	0.02%
2021/06/25	9	84.78	5	86.06	86.10	4	9,090	0.04%
2021/06/24	2	85.00	2	84.70	84.30	0	9,049	0.00%
2021/06/22	3	83.37	4	82.83	81.00	-1	9,240	-0.01%
2021/06/21	11	87.44	1	89.50	84.80	10	9,265	0.11%
2021/06/18	7	91.41	9	91.38	91.60	-2	9,368	-0.02%
2021/06/17	2	88.30	4	88.38	88.80	-2	9,388	-0.02%
2021/06/16	4	87.25	2	88.00	86.40	2	9,440	0.02%
2021/06/15	5	86.40	0	0.00	86.50	5	9,906	0.05%
2021/06/11	4	87.65	6	88.30	86.60	-2	9,953	-0.02%
2021/06/10	19	84.78	19	84.63	84.50	0	9,800	0.00%
2021/06/09	1	83.70	3	83.97	83.20	-2	9,889	-0.02%
2021/06/07	0	0.00	2	82.50	81.60	-2	10,638	-0.02%
2021/06/04	3	83.37	3	85.07	85.20	0	10,690	0.00%
2021/06/03	0	0.00	6	83.10	82.50	-6	10,817	-0.06%
2021/06/02	5	81.50	0	0.00	81.90	5	11,023	0.05%
2021/06/01	5	87.08	5	86.58	86.30	0	11,140	0.00%
2021/05/31	2	84.15	0	0.00	83.80	2	11,201	0.02%
2021/05/28	11	87.08	8	87.65	85.90	3	11,671	0.03%
2021/05/27	13	83.88	6	84.55	84.60	7	11,844	0.06%
2021/05/26	0	0.00	2	81.00	81.00	-2	11,483	-0.02%
2021/05/25	3	73.47	1	73.20	73.70	2	11,897	0.02%
2021/05/24	1	70.00	1	71.90	70.70	0	12,276	0.00%
2021/05/21	1	69.00	1	70.00	70.00	0	13,082	0.00%
2021/05/14	3	72.10	2	66.90	66.00	1	13,757	0.01%
2021/05/12	0	0.00	23	65.96	63.60	-23	14,505	-0.16%
2021/05/11	0	0.00	41	69.58	69.40	-41	14,664	-0.28%
2021/05/07	2	75.30	1	75.60	79.40	1	15,081	0.01%
2021/05/06	2	74.60	2	74.35	74.00	0	15,330	0.00%
2021/05/05	2	77.40	2	77.65	75.20	0	15,604	0.00%
2021/05/04	47	78.53	10	77.21	78.80	37	15,754	0.23%
2021/05/03	0	0.00	1	78.80	76.10	-1	15,681	-0.01%
2021/04/29	1	83.20	1	82.40	84.00	0	15,791	0.00%
2021/04/28	4	83.38	1	83.20	83.00	3	15,976	0.02%
2021/04/27	5	85.42	0	0.00	84.00	5	16,273	0.03%
2021/04/26	4	87.35	0	0.00	87.50	4	16,581	0.02%
2021/04/22	1	85.00	6	86.63	83.00	-5	17,405	-0.03%
2021/04/21	5	89.40	0	0.00	87.20	5	17,753	0.03%
2021/04/20	3	92.50	2	90.90	90.50	1	17,814	0.01%
2021/04/19	2	90.00	0	0.00	90.30	2	18,127	0.01%
2021/04/16	1	93.80	3	92.53	91.90	-2	18,408	-0.01%
2021/04/15	7	94.11	5	94.64	94.20	2	18,718	0.01%
2021/04/14	27	97.90	0	0.00	96.00	27	18,901	0.14%
2021/04/13	1	106.00	0	0.00	103.50	1	18,846	0.01%
2021/04/12	3	113.17	16	113.97	110.00	-13	18,901	-0.07%
2021/04/09	21	112.62	13	113.38	112.00	8	19,036	0.04%
2021/04/06	1	107.00	0	0.00	108.00	1	19,694	0.01%
2021/04/01	9	109.50	8	107.00	107.00	1	20,155	0.00%
2021/03/31	1	108.00	3	105.33	104.50	-2	20,649	-0.01%
2021/03/30	0	0.00	1.1	108.59	107.50	-1.1	21,222	-0.01%
2021/03/29	14	108.07	8	108.00	108.00	6	21,444	0.03%
2021/03/26	13	105.88	13	106.27	107.00	0	21,382	0.00%
2021/03/25	1	99.90	1	100.50	100.00	0	21,182	0.00%
2021/03/24	1	100.00	1	99.90	101.00	0	21,119	0.00%
2021/03/23	5	104.70	6	101.05	101.00	-1	21,027	0.00%
2021/03/22	10	105.70	20	109.78	103.50	-10	20,783	-0.05%
2021/03/19	14	115.00	13.1	115.16	114.00	0.9	20,584	0.00%
2021/03/18	6	122.00	10	121.15	118.50	-4	20,480	-0.02%
2021/03/17	0	0.00	27	116.87	118.00	-27	19,998	-0.14%
2021/03/16	38	117.46	2	118.50	116.00	36	19,960	0.18%
2021/03/15	1.1	115.86	3	116.17	117.00	-1.9	19,903	-0.01%
2021/03/12	11	117.59	3	119.00	113.00	8	19,942	0.04%
2021/03/11	21	110.60	41	114.94	115.50	-20	19,330	-0.10%
2021/03/10	6	107.50	5	106.60	105.00	1	19,269	0.01%
2021/03/09	2	107.25	4	106.00	106.50	-2	19,205	-0.01%
2021/03/08	43	113.53	25	107.72	107.00	18	19,017	0.09%
2021/03/05	21	115.57	9	113.33	113.00	12	18,799	0.06%
2021/03/04	13	116.35	14	115.79	115.50	-1	18,627	-0.01%
2021/03/03	15	117.23	10	118.45	118.00	5	18,555	0.03%
2021/03/02	13	116.54	14	117.43	114.00	-1	18,030	-0.01%
2021/02/26	18	106.78	9	110.39	112.00	9	17,564	0.05%
2021/02/25	17	118.71	16	113.91	110.00	1	17,182	0.01%
2021/02/24	16	117.28	12	118.00	118.00	4	16,633	0.02%
2021/02/23	12	117.33	42	121.81	113.00	-30	16,140	-0.19%
2021/02/22	2	108.00	17	111.76	112.00	-15	15,357	-0.10%
2021/02/19	2	95.60	13	98.82	102.00	-11	15,764	-0.07%
2021/02/18	7	94.03	6	92.88	92.80	1	15,649	0.01%
2021/02/17	24	88.84	30	89.81	89.50	-6	15,442	-0.04%
2021/02/05	0	0.00	1	87.20	86.40	-1	15,247	-0.01%
2021/02/04	6	87.15	5	87.60	86.30	1	15,177	0.01%
2021/02/03	48	89.00	21	90.60	87.20	27	14,961	0.18%
2021/02/02	23	83.59	29	83.77	88.10	-6	14,226	-0.04%
2021/02/01	11	81.01	4	80.60	80.10	7	14,127	0.05%
2021/01/29	4.1	86.49	7	87.36	84.20	-2.9	14,018	-0.02%
2021/01/28	5	89.44	6	89.68	87.10	-1	13,745	-0.01%
2021/01/27	6	87.30	5	86.12	87.90	1	13,433	0.01%
2021/01/26	5	85.74	4	87.15	83.10	1	13,111	0.01%
2021/01/25	4	85.13	1	86.70	84.60	3	12,913	0.02%
2021/01/22	4	85.33	2	89.00	88.60	2	12,828	0.02%
2021/01/21	6	86.58	4	85.43	84.50	2	12,721	0.02%
2021/01/20	6	86.12	2	87.05	85.10	4	12,554	0.03%
2021/01/19	8	93.70	3	94.37	91.30	5	12,273	0.04%
2021/01/18	2	92.00	1	91.00	91.60	1	11,924	0.01%
2021/01/15	7	98.06	6	97.37	94.90	1	11,660	0.01%
2021/01/14	7	88.59	4	88.98	92.80	3	10,947	0.03%
2021/01/13	6	85.47	3	85.60	84.40	3	10,528	0.03%
2021/01/12	3	85.13	4	85.45	83.60	-1	10,422	-0.01%
2021/01/11	1	88.80	3	84.93	84.70	-2	10,112	-0.02%
2021/01/08	2	84.05	3	84.83	87.10	-1	9,805	-0.01%
2021/01/07	2	73.55	16	76.84	79.20	-14	9,445	-0.15%
2021/01/06	3	71.57	2	73.00	72.00	1	9,446	0.01%
2021/01/05	10	74.88	8	75.39	74.00	2	9,468	0.02%
2021/01/04	10	74.50	4	76.13	74.20	6	9,490	0.06%
2020/12/31	4	73.10	5	73.24	73.60	-1	9,643	-0.01%
2020/12/30	5	70.90	5	71.80	71.50	0	9,626	0.00%
2020/12/29	7	71.46	5	73.02	69.70	2	9,365	0.02%
2020/12/28	14	71.64	13	72.38	70.80	1	8,956	0.01%
2020/12/25	9	68.50	160	66.97	70.50	-151	8,574	-1.76%	大賣/鉅額交易
2020/12/24	173	63.53	628	58.99	64.10	-455	7,970	-5.71%	大買/大賣/鉅額交易
2020/12/23	603	57.34	15	57.52	58.30	588	7,420	7.92%	大買/鉅額交易
2020/12/22	10	53.15	0	0.00	53.00	10	7,382	0.14%
2020/12/21	0	0.00	14	51.63	51.90	-14	7,460	-0.19%
2020/12/17	6	51.88	20	53.30	52.80	-14	8,016	-0.17%
2020/12/15	11	52.47	10	54.60	52.00	1	8,380	0.01%
2020/12/14	0	0.00	6	55.10	55.40	-6	8,349	-0.07%
2020/12/11	6	53.82	10	54.86	53.90	-4	8,400	-0.05%
2020/12/10	12	56.63	1	55.70	55.60	11	8,372	0.13%
2020/12/09	1	55.60	5	56.62	56.60	-4	8,313	-0.05%
2020/12/08	1	57.70	1	57.70	55.30	0	8,172	0.00%
2020/12/07	2	55.00	0	0.00	54.50	2	7,951	0.03%
2020/12/04	1	54.40	25	54.70	54.50	-24	7,924	-0.30%
2020/12/03	2	54.60	2	54.80	53.80	0	7,786	0.00%
2020/12/02	0	0.00	23	54.37	53.80	-23	7,789	-0.30%
2020/11/27	29	54.57	18	55.04	53.90	11	8,427	0.13%
2020/11/26	6	51.23	1	52.80	52.90	5	8,274	0.06%
2020/11/25	10	51.01	14	50.30	50.30	-4	8,477	-0.05%
2020/11/24	15	52.09	7	50.40	50.40	8	8,549	0.09%
2020/11/23	6	52.00	0	0.00	52.10	6	8,561	0.07%
2020/11/20	0	0.00	3	51.70	51.00	-3	8,526	-0.04%
2020/11/19	1	52.70	1	52.50	52.50	0	8,496	0.00%
2020/11/18	7	56.13	2	52.45	52.10	5	8,386	0.06%
2020/11/17	56	50.93	14	52.55	54.20	42	7,877	0.53%
2020/11/16	0	0.00	7	50.86	51.00	-7	7,621	-0.09%
2020/11/12	4	47.61	1	49.15	47.30	3	7,492	0.04%
2020/11/11	4	49.06	6	50.90	48.70	-2	7,428	-0.03%
2020/11/10	15	49.63	0	0.00	49.50	15	7,347	0.20%
2020/11/09	0	0.00	2	51.75	51.40	-2	7,263	-0.03%
2020/11/06	1	48.95	10	48.85	48.65	-9	7,013	-0.13%
2020/11/05	4	46.34	0	0.00	47.65	4	6,888	0.06%
2020/11/04	5	46.80	11	46.95	47.30	-6	6,844	-0.09%
2020/11/03	0	0.00	5	46.35	45.70	-5	6,863	-0.07%
2020/11/02	10	45.70	0	0.00	44.90	10	6,882	0.15%
2020/10/30	6	47.30	0	0.00	45.50	6	6,853	0.09%
2020/10/28	0	0.00	1	46.40	45.05	-1	6,708	-0.01%
2020/10/27	4	46.40	12	46.22	46.00	-8	6,634	-0.12%
2020/10/26	10	48.87	0	0.00	47.70	10	6,556	0.15%
2020/10/21	1	48.60	0	0.00	48.70	1	6,472	0.02%
2020/10/20	0	0.00	11	50.13	49.25	-11	6,427	-0.17%
2020/10/19	11	48.23	0	0.00	49.05	11	6,365	0.17%
2020/10/16	11	48.66	0	0.00	48.00	11	6,293	0.17%
2020/10/14	4	52.08	4	51.28	52.00	0	6,099	0.00%
2020/10/13	3	50.05	2	50.05	51.50	1	5,780	0.02%
2020/10/08	2	50.90	13	51.58	49.45	-11	5,396	-0.20%
2020/10/07	1	48.50	2	47.70	48.55	-1	4,935	-0.02%
2020/10/05	2	46.30	0	0.00	46.30	2	4,621	0.04%
2020/09/30	10	44.90	10	44.61	44.20	0	4,573	0.00%
2020/09/28	0	0.00	10	43.65	43.95	-10	4,415	-0.23%
2020/09/25	10	43.15	0	0.00	44.00	10	4,353	0.23%
2020/09/22	2	47.03	1	47.10	47.70	1	3,814	0.03%
2020/09/21	0	0.00	1	46.25	46.60	-1	3,415	-0.03%
2020/09/16	2	43.00	3	44.12	44.30	-1	2,971	-0.03%
2020/09/14	0	0.00	5	41.40	41.40	-5	2,847	-0.18%
2020/09/08	2	39.58	0	0.00	38.95	2	2,816	0.07%
2020/09/07	0	0.00	2	43.20	39.60	-2	2,767	-0.07%
2020/09/04	13	40.22	12	42.29	43.20	1	2,662	0.04%
2020/09/03	0	0.00	1	41.55	40.55	-1	2,291	-0.04%
2020/09/02	1	38.60	14	40.09	40.25	-13	1,989	-0.65%
2020/08/31	5	34.97	3	35.90	35.25	2	1,679	0.12%
2020/08/28	0	0.00	11	33.20	33.55	-11	1,393	-0.79%
2020/08/27	0	0.00	2	29.73	30.50	-2	1,286	-0.16%
2020/08/25	0	0.00	1	28.70	29.20	-1	1,189	-0.08%
2020/08/24	0	0.00	5	27.30	27.80	-5	1,139	-0.44%
2020/08/21	0	0.00	5	26.23	27.50	-5	1,141	-0.44%
2020/08/20	10	25.75	0	0.00	25.50	10	1,126	0.89%
2020/08/18	0	0.00	6	27.60	27.00	-6	1,091	-0.55%
2020/08/14	6	25.73	0	0.00	26.20	6	1,070	0.56%
2020/08/13	0	0.00	15	26.48	26.00	-15	1,054	-1.42%
2020/08/11	7	25.68	0	0.00	25.15	7	1,013	0.69%
2020/08/10	7	25.76	2	25.65	25.65	5	1,008	0.50%
2020/08/07	0	0.00	11	27.14	26.95	-11	991	-1.11%
2020/07/31	0	0.00	15	22.55	22.55	-15	874	-1.72%
2020/07/30	15	22.68	0	0.00	22.80	15	874	1.71%
2020/07/15	2	23.65	0	0.00	23.25	2	849	0.24%
2020/07/09	5	25.56	0	0.00	25.00	5	839	0.60%
2020/07/08	1	25.30	1	25.85	25.45	0	820	0.00%
2020/07/01	2	23.13	0	0.00	23.45	2	727	0.27%
2020/06/29	0	22.50	0	0.00	22.30	0	713	0.00%
2020/06/19	0	0.00	1	23.40	23.40	-1	702	-0.14%
2020/06/12	20	18.23	20	18.09	18.25	0	608	0.00%
2020/05/18	0	0.00	11	16.87	17.05	-11	552	-1.99%
2020/05/14	0	0.00	31	17.75	17.50	-31	557	-5.56%
2020/05/13	5	18.09	0	0.00	18.10	5	550	0.91%
2020/05/08	1	18.40	9	18.46	18.25	-8	541	-1.48%
2020/05/07	2	18.65	2	18.20	18.85	0	536	0.00%
2020/05/04	4	17.90	0	0.00	18.00	4	523	0.76%
2020/04/24	3	17.50	0	0.00	17.50	3	552	0.54%
2020/04/22	3	16.70	0	0.00	17.10	3	549	0.55%
2020/04/21	8	17.78	0	0.00	17.10	8	546	1.46%
2020/04/17	0	0.00	9	18.75	18.60	-9	540	-1.67%
2020/04/10	8	17.79	0	0.00	17.95	8	534	1.50%
2020/04/08	5	17.18	0	0.00	17.80	5	550	0.91%
2020/04/06	5	15.85	0	0.00	16.30	5	557	0.90%
2020/03/31	2	15.78	2	15.80	15.80	0	565	0.00%
2020/03/27	0	0.00	5	15.67	15.80	-5	563	-0.89%
2020/03/25	0	0.00	10	15.80	15.80	-10	555	-1.80%
2020/03/24	8	13.80	0	0.00	14.40	8	560	1.43%
2020/03/19	22	12.66	0	0.00	12.15	22	565	3.89%
2020/03/17	0	0.00	5	14.35	13.95	-5	535	-0.93%
2020/03/16	0	0.00	1	17.20	15.40	-1	516	-0.19%
2020/03/13	1	17.10	10	17.05	17.10	-9	494	-1.82%
2020/03/12	0	0.00	3	19.10	18.90	-3	479	-0.63%
2020/03/11	10	20.68	0	0.00	20.95	10	469	2.13%
2020/01/17	0	0.00	2	26.75	26.80	-2	603	-0.33%
2020/01/14	0	0.00	1	26.75	26.80	-1	623	-0.16%
2020/01/13	0	0.00	1	26.55	26.60	-1	622	-0.16%
2020/01/09	0	0.00	17	26.40	26.35	-17	637	-2.67%
2020/01/08	0	0.00	3	26.25	26.30	-3	641	-0.47%
2020/01/07	14	27.06	0	0.00	27.05	14	639	2.19%
2020/01/06	6	27.60	0	0.00	27.20	6	639	0.94%
2019/12/30	0	0.00	28	27.40	28.30	-28	603	-4.64%
2019/12/26	28	27.33	0	0.00	27.20	28	587	4.76%
2019/12/12	0	0.00	10	25.40	25.30	-10	514	-1.94%
2019/12/09	10	25.85	0	0.00	25.50	10	509	1.96%
2019/12/03	0	0.00	0.8	24.90	24.90	-0.8	506	-0.16%
2019/11/27	0	0.00	14	25.30	25.30	-14	499	-2.80%
2019/11/21	10	24.65	0	0.00	25.10	10	499	2.00%
2019/11/20	8	25.10	0	0.00	24.85	8	504	1.59%
2019/11/19	7	25.20	11	24.65	24.90	-4	512	-0.78%
2019/11/18	10	24.90	1	25.00	25.00	9	495	1.82%
2019/11/14	7	26.35	7	25.90	25.80	0	459	0.00%
2019/11/11	5	26.70	0	0.00	26.65	5	430	1.16%
2019/11/08	0	0.00	1	28.10	27.95	-1	416	-0.24%
2019/10/31	3	29.35	1	29.45	29.85	2	402	0.50%
2019/10/30	1	29.40	0	0.00	29.15	1	396	0.25%
2019/10/28	1	29.00	0	0.00	29.00	1	408	0.24%
2019/10/21	0	0.00	14	27.96	28.00	-14	410	-3.41%
2019/10/18	0	0.00	9	28.35	28.15	-9	419	-2.14%
2019/10/17	13	27.67	0	0.00	27.80	13	426	3.05%
2019/10/03	0	0.00	1	30.10	30.10	-1	610	-0.16%
2019/10/02	0	0.00	1	30.20	30.20	-1	615	-0.16%
2019/09/26	0	0.00	5	30.15	30.00	-5	638	-0.78%
2019/09/24	0	0.00	4	30.70	30.60	-4	775	-0.52%
2019/09/20	0	0.00	1	30.65	30.70	-1	805	-0.12%
2019/09/18	9	30.70	0	0.00	30.85	9	811	1.11%
2019/09/10	0	0.00	11	30.65	30.60	-11	832	-1.32%
2019/09/09	3	31.00	0	0.00	30.95	3	830	0.36%
2019/09/04	8	31.60	0	0.00	31.70	8	852	0.94%
2019/08/29	0	0.00	7	31.25	31.05	-7	863	-0.81%
2019/08/26	10	30.80	0	0.00	30.80	10	869	1.15%
2019/08/22	7	31.83	0	0.00	32.10	7	859	0.81%
2019/08/21	1	31.40	0	0.00	31.45	1	852	0.12%
2019/08/20	0	0.00	12	31.52	31.50	-12	851	-1.41%
2019/08/19	0	0.00	4	31.40	31.50	-4	853	-0.47%
2019/08/16	0	0.00	1	31.30	31.75	-1	855	-0.12%
2019/08/14	1	31.00	0	0.00	30.70	1	852	0.12%
2019/08/13	3	30.25	0	0.00	30.30	3	851	0.35%
2019/08/02	3	31.38	0	0.00	31.35	3	878	0.34%
2019/07/30	7	33.27	0	0.00	32.80	7	886	0.79%
2019/07/22	0	0.00	12	34.03	34.05	-12	904	-1.33%
2019/07/19	2	34.60	0	0.00	34.30	2	899	0.22%
2019/07/18	2	34.80	2	34.25	34.15	0	894	0.00%
2019/07/17	10	34.80	16	35.09	35.30	-6	850	-0.71%
2019/07/16	6	32.60	0	0.00	32.50	6	737	0.81%
2019/07/09	1	31.90	2	32.73	32.30	-1	775	-0.13%
2019/07/05	0	0.00	2	33.95	34.15	-2	816	-0.25%
2019/07/04	0	0.00	2	34.50	34.00	-2	835	-0.24%
2019/07/02	16	35.09	2	35.15	34.70	14	843	1.66%
2019/07/01	1	32.65	3	32.57	33.85	-2	759	-0.26%
2019/06/28	1	31.50	0	0.00	31.80	1	746	0.13%
2019/06/27	0	0.00	1	32.30	32.00	-1	799	-0.13%
2019/06/21	2	32.05	0	0.00	32.05	2	1,052	0.19%
2019/06/14	1	31.40	0	0.00	31.55	1	1,525	0.07%
2019/06/06	1	30.60	0	0.00	30.35	1	1,641	0.06%
2019/05/31	1	31.40	1	31.80	31.50	0	1,711	0.00%
2019/05/27	1	30.20	0	0.00	30.35	1	1,913	0.05%
2019/05/22	2	31.55	0	0.00	30.90	2	2,225	0.09%
2019/05/13	1	32.20	0	0.00	32.00	1	2,422	0.04%
2019/05/09	1	35.10	0	0.00	33.40	1	2,425	0.04%
2019/05/06	0	0.00	8	35.70	35.65	-8	2,453	-0.33%
2019/05/03	1	36.95	0	0.00	36.95	1	2,450	0.04%
2019/04/29	3	35.90	0	0.00	35.00	3	2,475	0.12%
2019/04/26	1	37.20	0	0.00	37.05	1	2,519	0.04%
2019/04/18	0	0.00	1	39.10	38.70	-1	2,661	-0.04%
2019/04/16	15	38.58	0	0.00	38.60	15	2,660	0.56%
2019/04/12	2	39.55	9	39.56	39.20	-7	2,649	-0.26%
2019/04/11	7	40.96	6	41.41	40.50	1	2,617	0.04%
2019/04/10	2	40.75	3	41.07	40.75	-1	2,603	-0.04%
2019/04/09	2	40.70	0	0.00	40.50	2	2,582	0.08%
2019/04/03	2	40.20	0	0.00	40.70	2	2,566	0.08%
2019/04/02	6	40.98	2	40.30	40.60	4	2,560	0.16%
2019/04/01	3	42.30	0	0.00	41.10	3	2,534	0.12%
2019/03/28	1	41.30	0	0.00	41.00	1	2,477	0.04%
2019/03/27	0	0.00	3	42.27	41.50	-3	2,466	-0.12%
2019/03/26	5	41.11	4	41.13	42.50	1	2,344	0.04%
2019/03/25	2	40.03	3	40.02	39.70	-1	2,251	-0.04%
2019/03/22	3	42.22	1	42.00	41.55	2	2,227	0.09%
2019/03/21	9	42.27	8	41.49	43.00	1	2,109	0.05%
2019/03/20	2	39.55	0	0.00	39.60	2	1,930	0.10%
2019/03/12	0	0.00	3	38.73	38.30	-3	1,958	-0.15%
2019/03/11	1	37.40	0	0.00	37.50	1	1,959	0.05%
2019/03/06	0	0.00	1	39.40	39.30	-1	2,194	-0.05%
2019/03/05	2	40.38	0	0.00	39.40	2	2,190	0.09%
2019/03/04	2	38.95	11	39.42	39.45	-9	2,128	-0.42%
2019/02/25	10	38.30	0	0.00	38.25	10	2,267	0.44%
2019/02/22	6	37.65	3	37.82	37.70	3	2,233	0.13%
2019/02/21	2	37.78	26	38.37	38.30	-24	2,191	-1.10%
2019/02/20	0	0.00	3	36.50	35.90	-3	1,984	-0.15%
2019/02/19	1	35.70	1	35.60	35.60	0	1,931	0.00%
2019/02/18	6	34.75	0	0.00	35.05	6	1,902	0.32%
2019/02/14	3	35.45	5	36.43	35.25	-2	1,885	-0.11%
2019/02/12	0	0.00	2	34.55	34.70	-2	1,842	-0.11%
2019/01/29	0	0.00	1	33.30	33.45	-1	1,936	-0.05%
2019/01/25	0	0.00	5	33.80	33.75	-5	2,005	-0.25%
2019/01/24	0	0.00	2	33.10	33.00	-2	2,001	-0.10%
2019/01/23	7	33.20	0	0.00	33.00	7	2,018	0.35%
2019/01/22	1	33.00	0	0.00	32.80	1	2,030	0.05%
2019/01/21	0	0.00	6	34.05	33.70	-6	2,036	-0.29%
2019/01/18	1	33.95	0	0.00	34.25	1	2,033	0.05%
2019/01/17	1	33.60	4	34.13	32.90	-3	2,008	-0.15%
2019/01/14	6	32.65	0	0.00	32.00	6	2,002	0.30%
2019/01/11	0	0.00	1	33.30	32.30	-1	2,014	-0.05%
2019/01/10	0	0.00	1	32.80	32.65	-1	1,995	-0.05%
2018/12/24	0	0.00	2	31.50	31.70	-2	2,260	-0.09%
2018/12/20	0	0.00	4	32.40	31.55	-4	2,361	-0.17%
2018/12/18	1	33.20	0	0.00	33.00	1	2,409	0.04%
2018/12/13	0	0.00	8	34.78	34.30	-8	2,430	-0.33%
2018/12/11	1	33.15	0	0.00	33.00	1	2,408	0.04%
2018/12/06	0	0.00	41	36.24	34.00	-41	2,422	-1.69%
2018/12/05	0	0.00	9	33.85	34.95	-9	2,314	-0.39%
2018/12/04	16	35.67	2	35.95	34.90	14	2,353	0.59%
2018/12/03	52	35.92	1	36.00	36.00	51	2,361	2.16%
2018/11/30	10	34.51	8	34.54	34.15	2	2,288	0.09%
2018/11/29	2	32.93	1	32.85	32.15	1	2,224	0.04%
2018/11/23	12	32.28	3	33.12	31.00	9	2,215	0.41%
2018/11/22	1	32.45	2	33.08	33.95	-1	2,064	-0.05%
2018/11/21	0	0.00	1	30.80	30.90	-1	2,004	-0.05%
2018/11/20	0	0.00	1	30.65	30.70	-1	2,017	-0.05%
2018/11/16	1	30.00	1	30.30	29.65	0	2,039	0.00%
2018/11/12	5	29.50	18	29.57	29.60	-13	2,087	-0.62%
2018/11/09	7	30.96	0	0.00	30.75	7	2,104	0.33%
2018/11/08	0	0.00	4	32.39	31.10	-4	2,188	-0.18%
2018/11/06	0	0.00	2	33.75	30.70	-2	2,294	-0.09%
2018/11/05	11	32.35	0	0.00	31.70	11	2,259	0.49%
2018/11/02	5	32.24	5.9	32.13	32.05	-0.9	2,290	-0.04%
2018/11/01	0	0.00	5	31.08	31.00	-5	2,346	-0.21%
2018/10/31	0	0.00	5	29.38	29.65	-5	2,376	-0.21%
2018/10/29	0	0.00	2	28.10	28.55	-2	2,430	-0.08%
2018/10/26	1	30.30	0	0.00	28.60	1	2,488	0.04%
2018/10/25	0	0.00	1	29.50	29.30	-1	2,730	-0.04%
2018/10/24	1	32.40	2	30.88	31.05	-1	2,742	-0.04%
2018/10/23	1	30.10	2	30.90	30.05	-1	2,760	-0.04%
2018/10/22	5	32.00	0	0.00	31.85	5	2,810	0.18%
2018/10/17	0	0.00	1	31.60	30.90	-1	3,309	-0.03%
2018/10/15	23	30.58	24	30.14	30.60	-1	4,107	-0.02%
2018/10/12	1	26.40	1	28.35	29.00	0	4,199	0.00%
2018/10/09	2	31.60	3	32.73	30.55	-1	4,204	-0.02%
2018/10/08	0	0.00	1	34.70	33.50	-1	4,172	-0.02%
2018/10/05	1	35.50	3	35.52	34.10	-2	4,205	-0.05%
2018/10/03	1	37.80	8	38.58	36.90	-7	4,351	-0.16%
2018/10/02	0	0.00	2	38.95	38.90	-2	4,453	-0.04%
2018/09/27	2	39.95	4	40.11	39.10	-2	4,661	-0.04%
2018/09/26	0	0.00	6	38.70	38.90	-6	4,671	-0.13%
2018/09/25	16	38.68	3	38.30	38.05	13	4,896	0.27%
2018/09/21	2	38.00	0	0.00	38.75	2	4,916	0.04%
2018/09/17	1	40.70	0	0.00	40.20	1	5,127	0.02%
2018/09/13	3	39.57	0	0.00	38.80	3	5,159	0.06%
2018/09/12	0	0.00	15	38.76	39.45	-15	5,204	-0.29%
2018/09/11	1	38.00	5	38.14	39.00	-4	5,319	-0.08%
2018/09/10	2	37.83	3	38.40	37.40	-1	5,413	-0.02%
2018/09/07	0	0.00	2	41.50	40.35	-2	5,703	-0.04%
2018/09/05	0	0.00	6	44.40	44.20	-6	6,697	-0.09%
2018/09/04	6	44.53	8	44.64	44.00	-2	7,180	-0.03%
2018/08/31	1	47.90	1	48.10	48.05	0	7,891	0.00%
2018/08/30	0	0.00	2	48.90	48.80	-2	7,943	-0.03%
2018/08/27	2	47.75	5	47.25	48.70	-3	8,357	-0.04%
2018/08/24	7	47.17	0	0.00	46.60	7	8,362	0.08%
2018/08/20	2	49.08	1	48.25	48.50	1	8,519	0.01%
2018/08/17	0	0.00	1	50.50	49.45	-1	8,556	-0.01%
2018/08/15	5	49.70	7	50.21	50.00	-2	8,679	-0.02%
2018/08/14	1	48.00	21	48.38	49.80	-20	8,709	-0.23%
2018/08/13	28	49.50	2	51.25	49.25	26	8,686	0.30%
2018/08/10	2	54.45	2	55.15	53.60	0	8,606	0.00%
2018/08/09	2	55.10	3	56.10	55.50	-1	8,620	-0.01%
2018/08/08	4	56.98	11	56.41	55.10	-7	8,672	-0.08%
2018/08/07	4	54.90	1	54.60	54.60	3	8,582	0.03%
2018/08/06	5	56.58	7	57.21	56.20	-2	8,556	-0.02%
2018/08/03	8	57.06	12	57.19	56.80	-4	8,554	-0.05%
2018/08/02	23	57.42	9	56.80	57.00	14	8,524	0.16%
2018/08/01	23	59.76	14	59.74	58.10	9	8,471	0.11%
2018/07/31	8	55.80	9	56.34	57.20	-1	8,210	-0.01%
2018/07/30	0	0.00	1	58.20	55.60	-1	8,182	-0.01%
2018/07/27	8	57.10	2	57.60	57.80	6	8,134	0.07%
2018/07/26	1	57.50	10	57.10	56.80	-9	8,083	-0.11%
2018/07/24	2	59.70	8	59.60	59.50	-6	7,856	-0.08%
2018/07/23	12	58.47	46	57.75	58.30	-34	7,649	-0.44%
2018/07/20	5	56.00	8	56.70	58.50	-3	7,184	-0.04%
2018/07/19	18	53.81	6	53.77	53.20	12	6,947	0.17%
2018/07/18	14	50.80	5	52.28	51.00	9	6,880	0.13%
2018/07/17	7	53.06	1	53.50	52.20	6	6,907	0.09%
2018/07/16	3	53.80	1	54.70	52.10	2	6,905	0.03%
2018/07/13	17	53.73	4	53.40	53.60	13	6,923	0.19%
2018/07/12	1	53.60	2	54.20	53.50	-1	6,954	-0.01%
2018/07/11	19	51.39	16	52.80	52.80	3	6,922	0.04%
2018/07/10	2	52.50	0	0.00	52.10	2	7,101	0.03%
2018/07/09	0	0.00	8	49.56	49.30	-8	7,109	-0.11%
2018/07/06	2	47.75	1	48.05	50.80	1	7,327	0.01%
2018/07/05	3	51.47	1	53.10	48.30	2	7,426	0.03%
2018/07/04	4	52.73	4	53.38	52.40	0	7,514	0.00%
2018/07/03	10	54.81	3	59.90	53.20	7	7,434	0.09%
2018/07/02	3	61.00	119	59.39	59.10	-116	7,182	-1.62%	大賣/鉅額交易
2018/06/29	119	61.37	1	61.40	60.60	118	7,140	1.65%	大買/鉅額交易
2018/06/28	1	55.40	0	0.00	56.00	1	7,028	0.01%
2018/06/27	1	55.90	2	57.05	55.80	-1	6,982	-0.01%
2018/06/26	2	57.30	2	57.40	57.80	0	6,956	0.00%
2018/06/22	1	59.90	1	58.50	58.10	0	6,913	0.00%
2018/06/20	3	58.07	0	0.00	58.80	3	6,826	0.04%
2018/06/19	4	64.43	47	63.01	62.30	-43	6,705	-0.64%
2018/06/15	11	69.95	15.2	69.66	67.00	-4.2	6,598	-0.06%
2018/06/14	3	68.53	2	70.10	70.00	1	6,259	0.02%
2018/06/13	30	69.76	18	70.03	70.90	12	5,770	0.21%
2018/06/12	10	62.53	409	61.48	64.50	-399	5,218	-7.65%	大賣/鉅額交易
2018/06/11	403	58.70	0	0.00	58.70	403	4,735	8.51%	大買/鉅額交易
2018/06/08	6	52.88	7.4	52.04	53.40	-1.4	4,502	-0.03%
2018/06/07	2	48.88	2	49.88	48.60	0	3,931	0.00%
2018/06/06	10	50.18	2	51.10	49.40	8	3,884	0.21%
2018/06/05	1	50.90	4	50.20	49.75	-3	3,745	-0.08%
2018/06/04	10	49.10	3	48.65	48.00	7	3,531	0.20%
2018/05/31	0	0.00	8	48.08	48.15	-8	3,505	-0.23%
2018/05/30	5	45.90	0	0.00	45.80	5	3,437	0.15%
2018/05/29	25	47.40	1	47.05	46.75	24	3,440	0.70%
2018/05/25	3	48.70	3	49.03	47.60	0	3,710	0.00%
2018/05/24	8	47.99	1	47.65	48.40	7	3,691	0.19%
2018/05/23	1	47.70	2	48.80	46.75	-1	3,718	-0.03%
2018/05/22	1	47.95	20	47.37	47.10	-19	3,657	-0.52%
2018/05/21	1	45.00	1	44.90	44.90	0	3,561	0.00%
2018/05/17	6	45.12	7	44.85	44.30	-1	3,566	-0.03%
2018/05/16	0	0.00	4	44.40	43.85	-4	3,523	-0.11%
2018/05/14	0	0.00	21	42.59	43.50	-21	3,480	-0.60%
2018/05/11	4	42.50	2	42.00	41.75	2	3,471	0.06%
2018/05/10	0	0.00	7	41.01	40.90	-7	3,448	-0.20%
2018/05/09	4	42.00	2	41.90	41.50	2	3,474	0.06%
2018/05/07	2	41.30	0	0.00	41.20	2	3,558	0.06%
2018/05/04	6	41.09	5	41.05	40.80	1	3,644	0.03%
2018/05/03	0	0.00	3	41.15	41.00	-3	3,647	-0.08%
2018/05/02	5	42.20	5	42.60	41.45	0	3,716	0.00%
2018/04/30	33	42.78	0	0.00	42.80	33	3,813	0.87%
2018/04/27	2	41.30	4	40.74	42.30	-2	3,803	-0.05%
2018/04/26	6	41.94	0	0.00	40.50	6	3,795	0.16%
2018/04/25	0	0.00	12	43.55	43.65	-12	3,729	-0.32%
2018/04/24	5	44.62	1	44.90	44.05	4	3,707	0.11%
2018/04/23	4	48.31	0	0.00	46.10	4	3,723	0.11%
2018/04/20	4	48.10	5	48.57	48.00	-1	3,673	-0.03%
2018/04/19	2	47.65	18	47.69	47.60	-16	3,692	-0.43%
2018/04/18	3	48.52	7	48.31	47.55	-4	3,676	-0.11%
2018/04/17	12	49.55	10	50.41	48.85	2	3,588	0.06%
2018/04/16	26	52.64	14	52.52	51.70	12	3,490	0.34%
2018/04/13	8	49.51	17	49.72	49.40	-9	3,247	-0.28%
2018/04/12	26	49.45	13	48.85	50.20	13	3,112	0.42%
2018/04/11	9	48.43	2	48.15	47.15	7	2,850	0.25%
2018/04/10	7	48.21	7	46.73	46.10	0	2,660	0.00%
2018/04/03	0	0.00	1	44.80	44.40	-1	2,467	-0.04%
2018/03/29	3	44.70	3	45.20	44.55	0	2,464	0.00%
2018/03/28	1	43.80	11	44.46	44.20	-10	2,437	-0.41%
2018/03/26	0	0.00	10	42.70	42.55	-10	2,445	-0.41%
2018/03/23	10	42.40	0	0.00	42.20	10	2,437	0.41%
2018/03/22	0	0.00	2	43.25	43.25	-2	2,426	-0.08%
2018/03/20	0	0.00	1	43.80	42.95	-1	2,402	-0.04%
2018/03/15	8	44.73	8	44.34	44.25	0	2,414	0.00%
2018/03/12	1	43.70	1	43.70	43.90	0	2,462	0.00%
2018/03/09	0	0.00	1	44.55	43.60	-1	2,472	-0.04%
2018/03/07	3	42.60	0	0.00	42.50	3	2,455	0.12%
2018/03/06	2	43.90	0	0.00	43.90	2	2,475	0.08%
2018/03/05	0	0.00	1	45.40	43.90	-1	2,490	-0.04%
2018/03/02	5	44.84	1	44.75	44.80	4	2,467	0.16%
2018/03/01	2	46.08	0	0.00	45.90	2	2,443	0.08%
2018/02/27	13	46.78	25	47.23	46.35	-12	2,384	-0.50%
2018/02/23	0	0.00	17	43.15	43.90	-17	2,108	-0.81%
2018/02/22	4	41.55	4	41.29	41.55	0	2,071	0.00%
2018/02/21	8	41.54	6	42.65	41.75	2	2,061	0.10%
2018/02/09	6	40.40	0	0.00	40.50	6	2,120	0.28%
2018/02/08	4	42.08	4	42.70	42.40	0	2,125	0.00%
2018/02/07	1	42.80	2	42.38	42.20	-1	2,142	-0.05%
2018/02/06	6	40.45	6	41.15	40.80	0	2,139	0.00%
2018/02/05	5	42.15	5	42.45	43.85	0	2,106	0.00%
2018/02/02	2	43.38	0	0.00	42.95	2	2,115	0.09%
2018/02/01	12	44.50	0	0.00	43.45	12	2,204	0.54%
2018/01/31	0	0.00	6	44.00	43.50	-6	2,222	-0.27%
2018/01/30	6	43.30	0	0.00	43.10	6	2,201	0.27%
2018/01/29	0	0.00	12	44.15	43.85	-12	2,210	-0.54%
2018/01/25	1	42.60	1	43.65	42.00	0	2,207	0.00%
2018/01/22	0	0.00	5	41.21	41.10	-5	2,214	-0.23%
2018/01/18	3	40.77	0	0.00	40.10	3	2,358	0.13%
2018/01/08	0	0.00	3	36.60	36.55	-3	3,189	-0.09%
2018/01/05	3	38.25	0	0.00	37.60	3	3,235	0.09%