佳凌 (4976)-國泰券商分點個股進出

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
40.20
漲跌
▼0.80
漲幅
-1.95%
成交量
922張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/04/08	0	0.00	120	42.00	41.85	-120	556	-21.56%	大賣/鉅額交易
2024/04/03	0	0.00	62	40.98	40.80	-62	551	-11.25%
2024/04/02	100	42.20	6	41.45	41.45	94	548	17.12%
2024/04/01	0	0.00	44	42.32	42.00	-44	544	-8.09%
2024/03/29	0	0.00	41	41.99	41.85	-41	541	-7.58%
2024/03/28	1	42.80	50	43.05	42.70	-49	528	-9.27%
2024/03/27	131	43.72	0	0.00	43.55	131	515	25.43%	大買/鉅額交易
2024/03/26	52	43.36	0	0.00	43.05	52	500	10.40%
2024/03/25	40	42.92	0	0.00	42.80	40	457	8.75%
2024/03/22	0	0.00	3	40.85	41.05	-3	434	-0.69%
2024/03/20	0	0.00	3	40.03	40.10	-3	457	-0.66%
2024/03/11	0	37.60	0	0.00	38.00	0	701	0.00%
2024/03/08	0	0.00	10	37.05	37.00	-10	700	-1.43%
2024/03/05	0	39.75	0	0.00	39.05	0	687	0.00%
2023/12/28	10	41.00	0	0.00	41.30	10	654	1.53%
2023/12/18	0	0.00	6	41.80	41.00	-6	628	-0.95%
2023/12/14	10	44.63	57	43.66	42.90	-47	588	-7.98%
2023/12/13	82	45.27	35	44.47	44.35	47	538	8.73%
2023/12/06	6	39.85	0	0.00	39.85	6	310	1.93%
2023/11/20	0	0.00	2	40.15	40.10	-2	297	-0.67%
2023/09/04	0	0.00	0.1	41.35	41.25	-0.1	782	-0.01%
2023/07/17	0	0.00	1	43.60	44.55	-1	1,002	-0.10%
2023/07/11	4	45.40	4.7	45.56	45.90	-0.7	1,131	-0.06%
2023/07/10	2.5	46.53	2.2	46.90	45.05	0.3	1,119	0.03%
2023/07/07	0.4	45.50	0	0.00	45.50	0.4	1,066	0.04%
2023/06/27	0	0.00	1	40.60	40.60	-1	1,017	-0.10%
2023/06/05	1	45.50	0	0.00	45.35	1	2,550	0.04%
2023/05/18	1	44.45	0	0.00	44.60	1	2,774	0.04%
2023/05/02	6	46.98	20	46.98	47.10	-14	2,686	-0.52%
2023/04/28	15	46.88	0	0.00	46.50	15	2,685	0.56%
2023/04/27	0	0.00	1	46.70	46.70	-1	2,680	-0.04%
2023/04/19	1	50.00	0	0.00	50.30	1	2,602	0.04%
2023/04/18	3	51.93	2	51.90	51.00	1	2,576	0.04%
2023/04/14	0	0.00	1	49.05	48.85	-1	2,428	-0.04%
2023/04/10	0	0.00	1	51.30	50.70	-1	2,371	-0.04%
2023/04/06	1	51.00	0	0.00	50.80	1	2,311	0.04%
2023/03/28	1	48.60	64	48.25	48.40	-63	2,228	-2.83%
2023/03/23	60	52.05	1	53.00	51.40	59	2,126	2.77%
2023/03/22	5	51.40	0	0.00	51.30	5	1,952	0.26%
2023/03/21	0	0.00	78	50.16	50.50	-78	1,903	-4.10%
2023/03/20	5	50.00	0.1	49.95	50.30	4.9	1,798	0.27%
2023/03/17	74	50.82	0.4	49.91	50.50	73.6	1,759	4.18%
2023/03/16	1.5	50.79	23.5	50.59	50.00	-22	1,584	-1.39%
2023/03/15	1.5	49.79	109	48.84	47.85	-107.5	1,381	-7.78%	大賣/鉅額交易
2023/03/14	1	46.65	38	46.16	46.55	-37	1,295	-2.86%
2023/03/10	56	48.71	0	0.00	48.50	56	1,248	4.48%
2023/03/09	121	51.07	7.4	50.01	50.50	113.6	1,209	9.39%	大買/鉅額交易
2023/03/08	56.4	50.49	111	51.05	50.50	-54.6	1,096	-4.98%	大賣/
2023/03/07	53	48.73	2.5	48.23	49.80	50.5	655	7.71%
2023/03/06	1.5	45.30	1	44.40	45.30	0.5	405	0.12%
2023/02/14	0	0.00	0.2	40.05	40.10	-0.2	456	-0.04%
2023/02/13	0	0.00	0	40.75	39.70	0	462	0.00%
2023/01/17	0	0.00	0.3	37.35	36.90	-0.3	457	-0.07%
2023/01/06	0.5	38.70	1	38.10	38.40	-0.5	483	-0.10%
2023/01/05	1	38.60	0	0.00	38.00	1	502	0.20%
2022/09/26	0.6	38.30	0	0.00	38.50	0.6	2,206	0.03%
2022/09/23	0.1	40.90	19	41.83	40.85	-18.9	2,214	-0.85%
2022/09/22	0	0.00	11	40.55	42.20	-11	2,219	-0.50%
2022/09/19	0	0.00	20	42.81	42.45	-20	2,224	-0.90%
2022/09/02	0	0.00	0.3	48.38	47.25	-0.3	2,234	-0.01%
2022/09/01	51.3	50.48	21	50.14	48.20	30.3	2,207	1.37%
2022/08/31	20	49.05	0	0.00	49.40	20	2,082	0.96%
2022/08/12	0	0.00	0.3	47.58	47.50	-0.3	1,829	-0.02%
2022/08/11	3.3	48.51	114	48.21	48.55	-110.7	1,794	-6.17%	大賣/鉅額交易
2022/08/10	114	47.09	2	46.70	47.85	112	1,566	7.15%	大買/鉅額交易
2022/08/09	10	43.75	10	43.50	43.50	0	1,468	0.00%
2022/07/26	0	0.00	0.1	43.70	42.55	-0.1	1,447	-0.01%
2022/07/22	0.1	45.80	0	0.00	44.65	0.1	1,427	0.01%
2022/07/20	0	0.00	0.1	45.28	44.10	-0.1	1,395	-0.01%
2022/07/18	0	0.00	0.1	46.05	46.10	-0.1	1,323	-0.01%
2022/07/15	21.2	45.18	21	45.64	46.10	0.2	1,233	0.02%
2022/07/04	0	0.00	1	37.45	37.45	-1	887	-0.11%
2022/06/16	1	48.90	0	0.00	46.10	1	821	0.12%
2022/06/13	0	0.00	2	49.10	48.10	-2	852	-0.23%
2022/06/08	1	50.40	0	0.00	50.30	1	848	0.12%
2022/06/07	1	50.50	1	51.20	50.40	0	858	0.00%
2022/06/02	1	50.90	0	0.00	50.80	1	899	0.11%
2022/05/30	0	0.00	40	48.60	49.00	-40	876	-4.56%
2022/05/26	2	48.30	0	0.00	47.45	2	875	0.23%
2022/05/25	40	47.60	0	0.00	47.75	40	879	4.55%
2022/05/23	1	47.80	0	0.00	47.80	1	883	0.11%
2022/05/16	4	47.85	1	48.00	48.50	3	841	0.36%
2022/04/25	0	0.00	2	45.55	44.60	-2	787	-0.25%
2022/04/22	0	0.00	8	49.37	49.25	-8	766	-1.04%
2022/04/21	0	0.00	1	50.30	50.30	-1	772	-0.13%
2022/04/15	0	0.00	1	55.90	55.90	-1	815	-0.12%
2022/04/13	0	0.00	1	56.80	55.20	-1	839	-0.12%
2022/03/29	2	54.75	0	0.00	54.70	2	915	0.22%
2022/03/25	3	54.43	0	0.00	53.70	3	954	0.31%
2022/03/24	5	54.70	0	0.00	54.70	5	960	0.52%
2022/03/23	1	54.40	2	55.35	55.30	-1	981	-0.10%
2022/03/22	0	0.00	1	53.50	53.30	-1	979	-0.10%
2022/03/17	1	53.00	1	54.00	53.30	0	1,027	0.00%
2022/03/09	0	0.00	1	49.50	50.00	-1	1,168	-0.09%
2022/03/07	1	57.10	0	0.00	52.30	1	1,185	0.08%
2022/02/24	1	59.50	0	0.00	58.40	1	2,064	0.05%
2022/02/22	0	0.00	1	61.10	61.10	-1	2,967	-0.03%
2022/02/10	2	63.55	2	63.10	63.60	0	3,314	0.00%
2022/02/09	1	63.90	5	64.04	64.50	-4	3,333	-0.12%
2022/02/08	5	64.04	0	0.00	64.80	5	3,345	0.15%
2022/01/25	0	0.00	3	60.80	60.50	-3	3,402	-0.09%
2022/01/24	2	61.50	0	0.00	61.40	2	3,464	0.06%
2022/01/21	2	62.40	0	0.00	62.00	2	3,520	0.06%
2022/01/18	0	0.00	1	63.80	62.90	-1	3,931	-0.03%
2022/01/17	1	63.00	0	0.00	62.80	1	3,989	0.03%
2022/01/14	1	62.10	2	62.50	62.10	-1	4,076	-0.02%
2022/01/13	1	63.10	0	0.00	63.40	1	4,112	0.02%
2022/01/11	1	63.80	3	65.10	63.80	-2	4,230	-0.05%
2022/01/10	3	65.67	1	65.60	65.60	2	4,226	0.05%
2022/01/07	0	0.00	1	66.20	66.30	-1	4,233	-0.02%
2022/01/05	0	0.00	18	70.33	69.60	-18	4,222	-0.43%
2022/01/04	19	70.67	0	0.00	70.30	19	4,217	0.45%
2021/12/27	0	0.00	3	69.20	68.80	-3	4,254	-0.07%
2021/12/22	1	70.50	59	70.90	70.50	-58	4,284	-1.35%
2021/12/21	59	70.98	1	69.60	70.60	58	4,283	1.35%
2021/12/20	1	69.40	2	69.40	69.20	-1	4,274	-0.02%
2021/12/17	4	69.40	3	69.90	69.20	1	4,279	0.02%
2021/12/16	0	0.00	2	69.00	69.70	-2	4,271	-0.05%
2021/12/15	3	69.10	0	0.00	68.60	3	4,273	0.07%
2021/12/14	0	0.00	3	69.30	68.00	-3	4,277	-0.07%
2021/12/13	3	70.50	0	0.00	70.30	3	4,269	0.07%
2021/12/10	0	0.00	1	71.50	70.60	-1	4,275	-0.02%
2021/12/09	0	0.00	4	73.15	72.40	-4	4,267	-0.09%
2021/12/08	4	73.50	1	72.80	72.00	3	4,220	0.07%
2021/12/07	0	0.00	9	71.16	70.80	-9	4,198	-0.21%
2021/12/06	10	72.24	1	71.70	71.30	9	4,257	0.21%
2021/12/03	1	71.40	2	71.35	71.10	-1	4,348	-0.02%
2021/12/02	0	0.00	2	70.80	70.40	-2	4,379	-0.05%
2021/12/01	2	72.70	31	72.68	73.00	-29	4,423	-0.66%
2021/11/30	33	73.43	1	71.70	74.00	32	4,520	0.71%
2021/11/29	1	70.40	0	0.00	70.40	1	4,674	0.02%
2021/11/26	0.1	72.30	0	0.00	72.20	0.1	4,743	0.00%
2021/11/25	5	78.90	5	80.12	75.50	0	4,692	0.00%
2021/11/24	0	0.00	30	75.70	74.60	-30	4,488	-0.67%
2021/11/23	30	75.00	2	78.10	76.10	28	4,466	0.63%
2021/11/22	10	79.60	6	77.70	78.40	4	4,574	0.09%
2021/11/19	0	0.00	51	72.86	75.90	-51	3,870	-1.32%
2021/11/18	75	69.44	25	69.80	69.00	50	3,804	1.31%
2021/10/29	0	0.00	1	67.80	67.40	-1	4,468	-0.02%
2021/10/27	3	72.13	0	0.00	70.50	3	4,469	0.07%
2021/10/25	0	0.00	1	68.00	67.20	-1	4,242	-0.02%
2021/10/22	1	65.30	1	65.20	65.20	0	4,282	0.00%
2021/10/19	10	62.20	10	62.50	62.70	0	4,462	0.00%
2021/10/08	0	0.00	46.3	59.78	60.00	-46.3	5,831	-0.79%
2021/09/22	8	64.00	0	0.00	64.20	8	7,225	0.11%
2021/09/13	0	0.00	8	66.90	66.40	-8	7,593	-0.11%
2021/09/09	0.5	67.50	0	0.00	67.40	0.5	7,978	0.01%
2021/09/08	1	69.50	11	70.94	68.50	-10	8,008	-0.12%
2021/09/07	10	69.82	0.7	69.91	70.00	9.3	7,981	0.12%
2021/09/06	1	72.30	0	0.00	70.00	1	8,019	0.01%
2021/09/02	9	74.23	1	74.50	71.50	8	8,322	0.10%
2021/08/27	1	71.70	1	71.00	70.80	0	8,229	0.00%
2021/08/23	0	0.00	1	65.00	65.10	-1	8,287	-0.01%
2021/08/20	1	61.40	0	0.00	60.50	1	8,563	0.01%
2021/08/18	0	0.00	1	61.50	65.10	-1	9,425	-0.01%
2021/08/13	1	66.10	0	0.00	65.90	1	9,568	0.01%
2021/08/11	201	66.73	200	67.98	67.10	1	9,603	0.01%	大買/大賣/
2021/08/10	240	68.27	788.7	69.04	67.80	-548.7	9,591	-5.72%	大買/大賣/鉅額交易
2021/08/09	132	72.63	788	72.86	71.50	-656	9,631	-6.81%	大買/大賣/鉅額交易
2021/08/06	501	74.81	527	76.34	75.50	-26	9,759	-0.27%	大買/大賣/
2021/08/04	1	80.40	0	0.00	80.50	1	9,918	0.01%
2021/07/30	0	0.00	1	79.80	79.00	-1	10,059	-0.01%
2021/07/26	1	89.00	1	89.30	88.30	0	10,177	0.00%
2021/07/22	10	94.15	9.2	92.53	92.50	0.8	10,000	0.01%
2021/07/21	0	0.00	1	95.10	95.00	-1	9,907	-0.01%
2021/07/20	2	100.00	2	99.20	95.80	0	9,895	0.00%
2021/07/19	1	103.50	6	101.58	98.50	-5	9,787	-0.05%
2021/07/16	247	95.21	18	98.43	100.00	229	9,392	2.44%	大買/鉅額交易
2021/07/15	31	90.63	32.1	91.47	91.30	-1.1	9,134	-0.01%
2021/07/14	2.1	98.06	7	94.99	93.40	-4.9	9,081	-0.05%
2021/07/13	133	102.70	100	92.50	96.10	33	9,008	0.37%	大買/
2021/07/09	20	89.52	6	89.10	89.00	14	8,677	0.16%
2021/07/08	13	87.75	5	86.86	86.90	8	8,649	0.09%
2021/07/05	1	87.30	0	0.00	87.10	1	9,006	0.01%
2021/06/30	0	0.00	5	84.10	84.00	-5	8,989	-0.06%
2021/06/29	0	0.00	70	83.97	83.30	-70	9,120	-0.77%
2021/06/28	0	0.00	50	87.04	86.40	-50	9,121	-0.55%
2021/06/25	50	86.02	4	84.10	86.10	46	9,090	0.51%
2021/06/24	45	84.80	42	84.35	84.30	3	9,049	0.03%
2021/06/23	101	82.71	0	0.00	82.40	101	9,210	1.10%	大買/鉅額交易
2021/06/21	2	86.70	0	0.00	84.80	2	9,265	0.02%
2021/06/18	73	92.01	12	92.25	91.60	61	9,368	0.65%
2021/06/17	12	87.75	0	0.00	88.80	12	9,388	0.13%
2021/06/16	4	88.00	22	87.69	86.40	-18	9,440	-0.19%
2021/06/15	20	87.50	0	0.00	86.50	20	9,906	0.20%
2021/06/11	2	88.25	7	87.46	86.60	-5	9,953	-0.05%
2021/06/10	7	84.83	0	0.00	84.50	7	9,800	0.07%
2021/06/02	0	0.00	5	84.20	81.90	-5	11,023	-0.05%
2021/06/01	0	0.00	13	87.40	86.30	-13	11,140	-0.12%
2021/05/31	29	84.72	65	85.53	83.80	-36	11,201	-0.32%
2021/05/28	7	87.06	494	87.71	85.90	-487	11,671	-4.17%	大賣/鉅額交易
2021/05/27	1,266	83.32	35	82.25	84.60	1,231	11,844	10.39%	大買/鉅額交易
2021/05/26	289	78.10	0	0.00	81.00	289	11,483	2.52%	大買/鉅額交易
2021/05/25	57	76.16	32	74.56	73.70	25	11,897	0.21%
2021/05/24	3	70.00	3	71.80	70.70	0	12,276	0.00%
2021/05/20	12	69.63	12	69.00	67.50	0	13,123	0.00%
2021/05/19	3	69.70	3	66.70	69.20	0	13,468	0.00%
2021/05/18	7	67.17	6	68.50	68.10	1	13,700	0.01%
2021/05/14	3	75.30	0	0.00	66.00	3	13,757	0.02%
2021/05/12	6	64.47	1,045	67.03	63.60	-1,039	14,505	-7.16%	大賣/鉅額交易
2021/05/11	0	0.00	5	69.50	69.40	-5	14,664	-0.03%
2021/05/10	3	78.40	3	77.00	77.10	0	14,787	0.00%
2021/05/07	3	76.20	3	79.00	79.40	0	15,081	0.00%
2021/05/06	0	0.00	79	75.01	74.00	-79	15,330	-0.52%
2021/05/04	15	78.20	261	75.78	78.80	-246	15,754	-1.56%	大賣/鉅額交易
2021/04/29	0	0.00	1	83.30	84.00	-1	15,791	-0.01%
2021/04/27	0	0.00	6	85.80	84.00	-6	16,273	-0.04%
2021/04/26	36	88.74	0	0.00	87.50	36	16,581	0.22%
2021/04/22	0	0.00	1	88.45	83.00	-1	17,405	-0.01%
2021/04/21	0	0.00	76	88.95	87.20	-76	17,753	-0.43%
2021/04/20	3	91.93	203	90.64	90.50	-200	17,814	-1.12%	大賣/鉅額交易
2021/04/19	30	94.24	0	0.00	90.30	30	18,127	0.17%
2021/04/15	1	94.00	0	0.00	94.20	1	18,718	0.01%
2021/04/14	43	94.90	43	94.75	96.00	0	18,901	0.00%
2021/04/13	4	107.63	27	106.70	103.50	-23	18,846	-0.12%
2021/04/12	1	111.00	43	110.53	110.00	-42	18,901	-0.22%
2021/04/09	60	115.25	7.1	113.45	112.00	52.9	19,036	0.28%
2021/04/08	7.1	108.20	3	107.00	107.00	4.1	18,952	0.02%
2021/04/07	2	107.00	1	107.00	107.50	1	19,268	0.01%
2021/04/06	9	107.83	0	0.00	108.00	9	19,694	0.05%
2021/04/01	6	107.08	3	106.50	107.00	3	20,155	0.01%
2021/03/30	0	0.00	2	108.25	107.50	-2	21,222	-0.01%
2021/03/29	0	0.00	2	108.00	108.00	-2	21,444	-0.01%
2021/03/26	2	101.00	4	107.38	107.00	-2	21,382	-0.01%
2021/03/25	0	0.00	25	99.80	100.00	-25	21,182	-0.12%
2021/03/24	0	0.00	190	100.42	101.00	-190	21,119	-0.90%	大賣/鉅額交易
2021/03/23	9	100.18	150	99.93	101.00	-141	21,027	-0.67%	大賣/鉅額交易
2021/03/22	2	106.00	82.1	104.07	103.50	-80.1	20,783	-0.39%
2021/03/19	92	115.41	32	115.23	114.00	60	20,584	0.29%
2021/03/18	45.1	121.71	24	119.31	118.50	21.1	20,480	0.10%
2021/03/17	28	116.07	4	115.50	118.00	24	19,998	0.12%
2021/03/16	1	117.00	2	117.00	116.00	-1	19,960	-0.01%
2021/03/15	0	0.00	2	115.50	117.00	-2	19,903	-0.01%
2021/03/12	125	117.51	13	118.12	113.00	112	19,942	0.56%	大買/鉅額交易
2021/03/11	11	111.95	2	108.50	115.50	9	19,330	0.05%
2021/03/10	2	107.50	1	107.00	105.00	1	19,269	0.01%
2021/03/08	2	112.50	1.2	114.74	107.00	0.9	19,017	0.00%
2021/03/05	77.1	114.14	5	115.40	113.00	72.1	18,799	0.38%
2021/03/04	12	117.46	38.1	118.14	115.50	-26.1	18,627	-0.14%
2021/03/03	77.1	119.10	83	116.77	118.00	-5.9	18,555	-0.03%
2021/03/02	27	114.52	3	116.50	114.00	24	18,030	0.13%
2021/02/26	4	109.25	4	107.88	112.00	0	17,564	0.00%
2021/02/25	2	119.75	1,430	120.01	110.00	-1,428	17,182	-8.31%	大賣/鉅額交易
2021/02/24	21	118.29	105	115.83	118.00	-84	16,633	-0.51%	大賣/
2021/02/23	19	116.61	43	115.90	113.00	-24	16,140	-0.15%
2021/02/22	305	109.95	16	111.81	112.00	289	15,357	1.88%	大買/鉅額交易
2021/02/19	69	94.60	1	94.00	102.00	68	15,764	0.43%
2021/02/18	35	94.61	17	94.78	92.80	18	15,649	0.12%
2021/02/17	5	88.90	0	0.00	89.50	5	15,442	0.03%
2021/02/05	2	87.80	14	87.57	86.40	-12	15,247	-0.08%
2021/02/04	18	87.25	6.2	86.79	86.30	11.8	15,177	0.08%
2021/02/03	35.2	90.89	0	0.00	87.20	35.2	14,961	0.24%
2021/02/02	5	85.06	2	84.25	88.10	3	14,226	0.02%
2021/02/01	3	82.23	1	80.50	80.10	2	14,127	0.01%
2021/01/29	1	88.60	2	84.60	84.20	-1	14,018	-0.01%
2021/01/28	10	89.60	19	89.76	87.10	-9	13,745	-0.07%
2021/01/27	9	87.71	1.1	85.33	87.90	7.9	13,433	0.06%
2021/01/22	2.1	84.81	0	0.00	88.60	2.1	12,828	0.02%
2021/01/21	0	0.00	1	82.90	84.50	-1	12,721	-0.01%
2021/01/20	20	87.00	3.1	89.21	85.10	16.9	12,554	0.13%
2021/01/19	19.5	92.04	4	95.63	91.30	15.5	12,273	0.13%
2021/01/18	2	91.25	1	93.50	91.60	1	11,924	0.01%
2021/01/15	68	95.87	250	95.88	94.90	-182	11,660	-1.56%	大賣/鉅額交易
2021/01/14	16	89.61	15	89.47	92.80	1	10,947	0.01%
2021/01/13	7	84.76	0	0.00	84.40	7	10,528	0.07%
2021/01/12	12	85.26	1.1	86.55	83.60	10.9	10,422	0.10%
2021/01/11	59	85.80	1.1	86.36	84.70	57.9	10,112	0.57%
2021/01/08	2.2	81.59	0	0.00	87.10	2.2	9,805	0.02%
2021/01/07	32	72.13	10	77.50	79.20	22	9,445	0.23%
2021/01/06	1	70.50	0	0.00	72.00	1	9,446	0.01%
2021/01/05	2	75.20	3	74.27	74.00	-1	9,468	-0.01%
2021/01/04	25	75.38	0	0.00	74.20	25	9,490	0.26%
2020/12/31	1	71.70	0	0.00	73.60	1	9,643	0.01%
2020/12/30	55	72.63	0	0.00	71.50	55	9,626	0.57%
2020/12/28	2	72.60	188.1	72.58	70.80	-186.1	8,956	-2.08%	大賣/鉅額交易
2020/12/25	38.1	67.58	51.6	67.74	70.50	-13.5	8,574	-0.16%
2020/12/24	41.6	60.49	20	60.60	64.10	21.6	7,970	0.27%
2020/12/23	10	57.80	0	0.00	58.30	10	7,420	0.13%
2020/12/21	0	0.00	1	52.00	51.90	-1	7,460	-0.01%
2020/12/18	0	0.00	1	53.10	52.80	-1	7,637	-0.01%
2020/12/17	0	0.00	1	52.30	52.80	-1	8,016	-0.01%
2020/12/16	2	52.95	0	0.00	53.00	2	8,322	0.02%
2020/12/15	1	54.20	0	0.00	52.00	1	8,380	0.01%
2020/12/14	1	53.90	1	55.20	55.40	0	8,349	0.00%
2020/12/10	0	0.00	0.1	55.92	55.60	-0.1	8,372	0.00%
2020/12/09	0	0.00	0.1	56.70	56.60	-0.1	8,313	0.00%
2020/12/08	0.2	57.40	1	56.00	55.30	-0.8	8,172	-0.01%
2020/12/07	93	53.50	1	53.40	54.50	92	7,951	1.16%
2020/12/02	0	0.00	1	53.60	53.80	-1	7,789	-0.01%
2020/12/01	1	55.00	0.1	54.20	55.10	0.9	8,092	0.01%
2020/11/30	1.1	55.81	2	54.50	54.40	-0.9	8,325	-0.01%
2020/11/27	26	54.53	3	54.70	53.90	23	8,427	0.27%
2020/11/26	0	0.00	19	50.20	52.90	-19	8,274	-0.23%
2020/11/25	0	0.00	1	50.40	50.30	-1	8,477	-0.01%
2020/11/23	2	51.40	0.1	51.00	52.10	1.9	8,561	0.02%
2020/11/19	0	0.00	2	52.40	52.50	-2	8,496	-0.02%
2020/11/18	21.1	55.54	0	0.00	52.10	21.1	8,386	0.25%
2020/11/17	2	50.30	1	50.90	54.20	1	7,877	0.01%
2020/11/16	2	49.03	0	0.00	51.00	2	7,621	0.03%
2020/11/13	2	48.43	1	48.20	48.60	1	7,498	0.01%
2020/11/11	4	49.60	0	0.00	48.70	4	7,428	0.05%
2020/11/10	1	50.40	0.1	49.95	49.50	0.9	7,347	0.01%
2020/11/09	2.1	51.62	41.1	50.64	51.40	-39	7,263	-0.54%
2020/11/06	41.1	48.85	0	0.00	48.65	41.1	7,013	0.59%
2020/11/05	3	46.35	0.1	47.00	47.65	2.9	6,888	0.04%
2020/11/04	1.1	46.79	0	0.00	47.30	1.1	6,844	0.02%
2020/11/02	0	0.00	1	44.70	44.90	-1	6,882	-0.01%
2020/10/30	0	0.00	2	46.40	45.50	-2	6,853	-0.03%
2020/10/29	9	44.97	1	44.90	47.60	8	6,799	0.12%
2020/10/28	1	45.25	9	45.88	45.05	-8	6,708	-0.12%
2020/10/27	0	0.00	2	46.65	46.00	-2	6,634	-0.03%
2020/10/26	1	47.75	0	0.00	47.70	1	6,556	0.02%
2020/10/22	0	0.00	2	48.15	48.15	-2	6,510	-0.03%
2020/10/21	5	48.70	0	0.00	48.70	5	6,472	0.08%
2020/10/19	4	49.31	1	48.65	49.05	3	6,365	0.05%
2020/10/16	0	0.00	0.1	48.20	48.00	-0.1	6,293	0.00%
2020/10/14	0.1	52.00	1	52.80	52.00	-0.9	6,099	-0.01%
2020/10/13	2	50.85	2	49.63	51.50	0	5,780	0.00%
2020/10/12	0	0.00	61.3	49.34	48.55	-61.3	5,573	-1.10%
2020/10/08	230.2	49.90	0	0.00	49.45	230.2	5,396	4.27%	大買/鉅額交易
2020/10/07	0.1	48.55	0	0.00	48.55	0.1	4,935	0.00%
2020/10/06	0	0.00	0.2	46.20	46.35	-0.2	4,719	0.00%
2020/10/05	0.2	46.10	0	0.00	46.30	0.2	4,621	0.00%
2020/09/30	3	45.53	1	45.00	44.20	2	4,573	0.04%
2020/09/28	1	43.90	0	0.00	43.95	1	4,415	0.02%
2020/09/25	10	42.40	10	42.68	44.00	0	4,353	0.00%
2020/09/24	26	45.30	57	45.88	45.20	-31	4,132	-0.75%
2020/09/23	32	46.70	0	0.00	46.00	32	3,997	0.80%
2020/09/22	10	46.95	219	47.47	47.70	-209	3,814	-5.48%	大賣/鉅額交易
2020/09/21	200	45.44	11	46.17	46.60	189	3,415	5.53%	大買/鉅額交易
2020/09/18	0	0.00	6	45.18	45.20	-6	3,080	-0.19%
2020/09/17	0	0.00	4	44.13	44.35	-4	3,014	-0.13%
2020/09/14	1	39.70	0	0.00	41.40	1	2,847	0.04%
2020/09/11	1	39.00	1	40.80	39.30	0	2,882	0.00%
2020/09/04	10	41.91	25	40.74	43.20	-15	2,662	-0.56%
2020/09/03	27	40.87	20	42.34	40.55	7	2,291	0.31%
2020/09/02	10	40.25	1	40.05	40.25	9	1,989	0.45%
2020/09/01	10	35.95	0	0.00	36.60	10	1,778	0.56%
2020/08/31	1	33.80	200	34.12	35.25	-199	1,679	-11.85%	大賣/鉅額交易
2020/08/27	161	30.42	50	30.09	30.50	111	1,286	8.63%	大買/鉅額交易
2020/08/26	15	29.28	0	0.00	29.50	15	1,219	1.23%
2020/08/25	45	28.58	0	0.00	29.20	45	1,189	3.78%
2020/08/24	41	27.46	0	0.00	27.80	41	1,139	3.60%
2020/08/21	0	0.00	4	25.95	27.50	-4	1,141	-0.35%
2020/08/20	0	0.00	8	25.72	25.50	-8	1,126	-0.71%
2020/08/19	4	26.74	0	0.00	26.70	4	1,101	0.36%
2020/08/17	1	26.25	0	0.00	26.50	1	1,059	0.09%
2020/08/14	1	26.25	0	0.00	26.20	1	1,070	0.09%
2020/08/13	1	26.55	0	0.00	26.00	1	1,054	0.09%
2020/08/10	0	0.00	6	26.47	25.65	-6	1,008	-0.59%
2020/07/24	0	0.00	1	23.50	22.80	-1	861	-0.12%
2020/07/23	0	0.00	1	24.10	23.35	-1	859	-0.12%
2020/07/21	1	23.30	1	23.30	23.25	0	852	0.00%
2020/07/20	1	22.95	0	0.00	22.65	1	851	0.12%
2020/07/16	4	23.36	10	23.24	23.40	-6	852	-0.70%
2020/07/13	1	24.05	0	0.00	23.95	1	845	0.12%
2020/07/10	0	0.00	2	23.85	23.65	-2	845	-0.24%
2020/07/08	4	25.30	0	0.00	25.45	4	820	0.49%
2020/07/07	1	23.35	0	0.00	24.85	1	785	0.13%
2020/07/06	7	23.82	0	0.00	24.00	7	742	0.94%
2020/06/30	0	0.00	1	22.75	22.35	-1	710	-0.14%
2020/06/29	16	22.30	1	22.30	22.30	15	713	2.10%
2020/06/23	1	22.90	2	22.80	23.00	-1	702	-0.14%
2020/06/22	1	22.85	0	0.00	22.80	1	706	0.14%
2020/06/19	1	23.35	1	23.50	23.40	0	702	0.00%
2020/06/18	5	24.28	7	24.31	23.70	-2	689	-0.29%
2020/06/16	1	19.65	1	20.10	20.90	0	605	0.00%
2020/06/10	1	19.90	1	20.00	19.80	0	641	0.00%
2020/06/08	2	20.08	0	0.00	19.90	2	671	0.30%
2020/06/03	2	20.03	1	20.05	19.90	1	667	0.15%
2020/06/02	4	19.40	0	0.00	19.45	4	650	0.61%
2020/06/01	2	19.70	4	19.20	19.50	-2	640	-0.31%
2020/05/28	4	19.95	0	0.00	19.50	4	635	0.63%
2020/05/22	0	0.00	2	18.13	17.95	-2	568	-0.35%
2020/05/20	2	17.53	0	0.00	17.45	2	549	0.36%
2020/05/19	2	17.43	0	0.00	17.45	2	549	0.36%
2020/04/30	0	0.00	1	18.25	18.45	-1	524	-0.19%
2020/04/21	0	0.00	2	17.93	17.10	-2	546	-0.37%
2020/04/16	0	0.00	1	18.20	18.80	-1	535	-0.19%
2020/04/15	0	0.00	1	18.65	18.60	-1	534	-0.19%
2020/04/14	3	18.38	0	0.00	18.40	3	535	0.56%
2020/04/13	0	0.00	1	18.10	18.00	-1	531	-0.19%
2020/04/09	0	0.00	2	17.75	18.00	-2	546	-0.37%
2020/04/06	1	16.20	10	15.75	16.30	-9	557	-1.62%
2020/03/31	0	0.00	1	15.55	15.80	-1	565	-0.18%
2020/03/27	1	16.05	0	0.00	15.80	1	563	0.18%
2020/03/23	1	12.40	0	0.00	13.10	1	557	0.18%
2020/03/20	0	0.00	2	12.50	13.35	-2	569	-0.35%
2020/03/17	3	14.52	0	0.00	13.95	3	535	0.56%
2020/03/16	0	0.00	3	17.20	15.40	-3	516	-0.58%
2020/03/10	1	19.55	1	19.80	20.40	0	467	0.00%
2020/03/09	0	0.00	1	20.90	20.50	-1	461	-0.22%
2020/03/05	0	0.00	3	22.63	22.70	-3	459	-0.65%
2020/03/02	3	22.10	0	0.00	22.45	3	460	0.65%
2020/02/24	3	23.95	3	23.90	23.90	0	469	0.00%
2020/02/20	0	0.00	1	24.60	24.60	-1	492	-0.20%
2020/02/18	0	0.00	2	24.55	25.00	-2	530	-0.38%
2020/02/04	0	0.00	1	22.60	23.10	-1	622	-0.16%
2020/02/03	1	22.25	0	0.00	22.05	1	630	0.16%
2020/01/30	3	25.05	0	0.00	24.50	3	611	0.49%
2020/01/20	0	0.00	3	27.20	27.20	-3	598	-0.50%
2020/01/08	0	0.00	2	26.68	26.30	-2	641	-0.31%
2020/01/06	2	27.98	0	0.00	27.20	2	639	0.31%
2020/01/03	0	0.00	1	28.30	28.45	-1	636	-0.16%
2019/12/18	1	26.65	0	0.00	26.55	1	551	0.18%
2019/12/13	1	25.05	0	0.00	25.00	1	518	0.19%
2019/12/12	1	25.30	0	0.00	25.30	1	514	0.19%
2019/12/03	0	0.00	3	24.65	24.90	-3	506	-0.59%
2019/12/02	4	24.00	0	0.00	24.05	4	503	0.80%
2019/11/22	0	0.00	1	25.30	25.10	-1	498	-0.20%
2019/11/19	1	24.85	0	0.00	24.90	1	512	0.20%
2019/11/18	4	25.03	4	25.00	25.00	0	495	0.00%
2019/11/12	3	25.15	6	25.68	26.00	-3	461	-0.65%
2019/11/04	4	29.15	0	0.00	28.95	4	422	0.95%
2019/10/21	0	0.00	1	27.95	28.00	-1	410	-0.24%
2019/10/16	0	0.00	1	28.25	28.30	-1	464	-0.22%
2019/10/14	2	29.05	0	0.00	28.75	2	582	0.34%
2019/09/19	0	0.00	4	30.78	30.60	-4	806	-0.50%
2019/09/16	0	0.00	1	30.70	30.55	-1	818	-0.12%
2019/08/30	0	0.00	2	32.00	31.35	-2	863	-0.23%
2019/08/16	0	0.00	4	31.15	31.75	-4	855	-0.47%
2019/08/15	0	0.00	1	30.40	30.35	-1	850	-0.12%
2019/08/13	4	30.05	0	0.00	30.30	4	851	0.47%
2019/08/07	0	0.00	1	31.00	30.40	-1	860	-0.12%
2019/08/01	0	0.00	1	32.25	32.15	-1	885	-0.11%
2019/07/30	2	33.10	3	33.10	32.80	-1	886	-0.11%
2019/07/11	0	0.00	2	33.50	33.00	-2	758	-0.26%
2019/07/09	2	32.80	0	0.00	32.30	2	775	0.26%
2019/07/08	0	0.00	2	33.90	33.55	-2	795	-0.25%
2019/07/01	1	32.40	0	0.00	33.85	1	759	0.13%
2019/06/27	0	0.00	1	31.50	32.00	-1	799	-0.13%
2019/06/25	1	31.70	0	0.00	30.95	1	822	0.12%
2019/06/20	8	32.21	0	0.00	32.45	8	1,079	0.74%
2019/06/19	2	31.78	0	0.00	31.80	2	1,198	0.17%
2019/06/18	1	31.50	0	0.00	31.35	1	1,411	0.07%
2019/06/13	0	0.00	1	32.25	31.65	-1	1,539	-0.06%
2019/06/06	0	0.00	2	30.93	30.35	-2	1,641	-0.12%
2019/06/04	0	0.00	3	31.08	30.80	-3	1,664	-0.18%
2019/06/03	1	30.55	0	0.00	30.75	1	1,685	0.06%
2019/05/31	0	0.00	2	31.53	31.50	-2	1,711	-0.12%
2019/05/30	2	30.75	2	30.85	31.10	0	1,782	0.00%
2019/05/29	0	0.00	3	30.18	30.40	-3	1,867	-0.16%
2019/05/28	6	30.45	0	0.00	30.45	6	1,893	0.32%
2019/05/21	2	30.63	2	31.50	31.90	0	2,287	0.00%
2019/05/20	1	30.70	0	0.00	30.65	1	2,319	0.04%
2019/05/17	1	31.80	1	31.05	30.45	0	2,337	0.00%
2019/05/16	0	0.00	1	32.75	31.65	-1	2,348	-0.04%
2019/05/15	0	0.00	1	32.60	32.60	-1	2,392	-0.04%
2019/05/14	5	31.17	2	31.15	32.25	3	2,419	0.12%
2019/05/13	2	32.95	0	0.00	32.00	2	2,422	0.08%
2019/05/10	0	0.00	12	33.88	33.60	-12	2,434	-0.49%
2019/05/09	3	32.88	0	0.00	33.40	3	2,425	0.12%
2019/05/07	0	0.00	1	36.45	35.65	-1	2,422	-0.04%
2019/05/06	0	0.00	4	35.99	35.65	-4	2,453	-0.16%
2019/04/15	1	39.25	0	0.00	39.40	1	2,648	0.04%
2019/04/12	0	0.00	2	40.05	39.20	-2	2,649	-0.08%
2019/04/11	1	40.50	0	0.00	40.50	1	2,617	0.04%
2019/04/10	15	40.92	0	0.00	40.75	15	2,603	0.58%
2019/04/09	19	40.53	0	0.00	40.50	19	2,582	0.74%
2019/04/03	1	40.00	0	0.00	40.70	1	2,566	0.04%
2019/04/02	0	0.00	1	40.60	40.60	-1	2,560	-0.04%
2019/04/01	2	41.10	5	42.24	41.10	-3	2,534	-0.12%
2019/03/29	0	0.00	1	41.10	41.40	-1	2,477	-0.04%
2019/03/28	2	41.50	0	0.00	41.00	2	2,477	0.08%
2019/03/27	0	0.00	1	42.20	41.50	-1	2,466	-0.04%
2019/03/25	0	0.00	1	40.35	39.70	-1	2,251	-0.04%
2019/03/22	0	0.00	6	41.90	41.55	-6	2,227	-0.27%
2019/03/21	9	42.96	9	41.00	43.00	0	2,109	0.00%
2019/03/20	0	0.00	1	40.30	39.60	-1	1,930	-0.05%
2019/03/18	0	0.00	2	39.18	38.10	-2	1,849	-0.11%
2019/03/15	0	0.00	1	39.70	38.85	-1	1,851	-0.05%
2019/03/14	3	38.88	0	0.00	38.60	3	1,857	0.16%
2019/03/12	3	38.90	2	38.53	38.30	1	1,958	0.05%
2019/03/11	2	37.90	0	0.00	37.50	2	1,959	0.10%
2019/03/08	1	37.55	0	0.00	38.10	1	2,035	0.05%
2019/03/06	1	39.85	0	0.00	39.30	1	2,194	0.05%
2019/03/05	0	0.00	4	39.86	39.40	-4	2,190	-0.18%
2019/03/04	1	39.75	3	39.62	39.45	-2	2,128	-0.09%
2019/02/27	1	36.90	2	37.80	37.95	-1	2,077	-0.05%
2019/02/26	0	0.00	6	38.34	37.65	-6	2,211	-0.27%
2019/02/25	0	0.00	2	38.25	38.25	-2	2,267	-0.09%
2019/02/22	2	37.55	0	0.00	37.70	2	2,233	0.09%
2019/02/21	5	38.54	7	38.54	38.30	-2	2,191	-0.09%
2019/02/20	2	36.35	0	0.00	35.90	2	1,984	0.10%
2019/02/18	1	34.50	0	0.00	35.05	1	1,902	0.05%
2019/02/15	2	34.73	0	0.00	34.35	2	1,891	0.11%
2019/02/14	1	35.80	2	35.45	35.25	-1	1,885	-0.05%
2019/02/13	1	35.10	0	0.00	35.10	1	1,859	0.05%
2019/02/11	0	0.00	1	34.30	34.30	-1	1,854	-0.05%
2019/01/28	2	33.50	0	0.00	33.45	2	1,950	0.10%
2019/01/25	3	33.82	0	0.00	33.75	3	2,005	0.15%
2019/01/21	1	34.45	0	0.00	33.70	1	2,036	0.05%
2019/01/18	0	0.00	2	33.68	34.25	-2	2,033	-0.10%
2019/01/16	2	32.65	3	32.50	32.50	-1	1,973	-0.05%
2019/01/15	1	32.50	5	32.28	32.45	-4	1,986	-0.20%
2019/01/14	0	0.00	7.7	32.36	32.00	-7.7	2,002	-0.38%
2019/01/11	1	32.55	6	32.79	32.30	-5	2,014	-0.25%
2019/01/10	0	0.00	7	32.76	32.65	-7	1,995	-0.35%
2019/01/09	3	31.95	0	0.00	31.90	3	1,976	0.15%
2019/01/08	0	0.00	5	31.03	31.25	-5	1,976	-0.25%
2019/01/03	1	30.90	0	0.00	30.60	1	2,079	0.05%
2019/01/02	0	0.00	1	32.30	31.20	-1	2,148	-0.05%
2018/12/27	0	0.00	2	31.38	31.20	-2	2,209	-0.09%
2018/12/26	9	30.92	0	0.00	30.35	9	2,217	0.41%
2018/12/25	0	0.00	8	30.76	30.80	-8	2,244	-0.36%
2018/12/24	1	31.35	0	0.00	31.70	1	2,260	0.04%
2018/12/21	0	0.00	7	31.60	31.60	-7	2,298	-0.30%
2018/12/20	0	0.00	44	30.78	31.55	-44	2,361	-1.86%
2018/12/19	48	32.87	1	32.85	32.85	47	2,382	1.97%
2018/12/17	0	0.00	5	34.35	33.65	-5	2,427	-0.21%
2018/12/14	0	0.00	2	34.23	34.25	-2	2,430	-0.08%
2018/12/13	1	34.30	0	0.00	34.30	1	2,430	0.04%
2018/12/12	1	33.85	0	0.00	34.05	1	2,407	0.04%
2018/12/11	20	33.44	0	0.00	33.00	20	2,408	0.83%
2018/12/10	5	33.11	2	33.53	32.90	3	2,430	0.12%
2018/12/04	3	35.82	0	0.00	34.90	3	2,353	0.13%
2018/12/03	1	35.55	2	35.93	36.00	-1	2,361	-0.04%
2018/11/30	0	0.00	2	33.63	34.15	-2	2,288	-0.09%
2018/11/29	1	32.20	0	0.00	32.15	1	2,224	0.04%
2018/11/27	0	0.00	1	31.65	31.70	-1	2,247	-0.04%
2018/11/26	5	31.20	0	0.00	31.05	5	2,243	0.22%
2018/11/23	11	32.43	3	33.08	31.00	8	2,215	0.36%
2018/11/22	2	33.53	2	33.65	33.95	0	2,064	0.00%
2018/11/20	0	0.00	7	30.50	30.70	-7	2,017	-0.35%
2018/11/19	0	0.00	1	30.65	30.85	-1	2,042	-0.05%
2018/11/16	4	29.79	0	0.00	29.65	4	2,039	0.20%
2018/11/09	0	0.00	2	31.30	30.75	-2	2,104	-0.10%
2018/11/08	0	0.00	16	32.01	31.10	-16	2,188	-0.73%
2018/11/07	1	31.30	0	0.00	31.95	1	2,217	0.05%
2018/11/06	1	30.90	0	0.00	30.70	1	2,294	0.04%
2018/11/05	0	0.00	2	31.90	31.70	-2	2,259	-0.09%
2018/11/02	15	31.90	0	0.00	32.05	15	2,290	0.65%
2018/11/01	2	30.55	2	31.00	31.00	0	2,346	0.00%
2018/10/30	1	28.05	14	27.85	28.05	-13	2,395	-0.54%
2018/10/29	2	28.60	3	28.95	28.55	-1	2,430	-0.04%
2018/10/26	2	28.73	3	29.20	28.60	-1	2,488	-0.04%
2018/10/25	1	29.90	0	0.00	29.30	1	2,730	0.04%
2018/10/24	0	0.00	1	30.20	31.05	-1	2,742	-0.04%
2018/10/23	2	30.05	4	31.19	30.05	-2	2,760	-0.07%
2018/10/19	2	29.60	17	29.74	31.45	-15	2,900	-0.52%
2018/10/18	4	30.65	0	0.00	30.65	4	3,062	0.13%
2018/10/17	2	30.90	1	31.15	30.90	1	3,309	0.03%
2018/10/16	5	31.02	4	31.33	30.45	1	3,832	0.03%
2018/10/15	0	0.00	2	29.30	30.60	-2	4,107	-0.05%
2018/10/12	4	27.59	2	26.88	29.00	2	4,199	0.05%
2018/10/11	0	0.00	13	27.83	27.50	-13	4,191	-0.31%
2018/10/09	6	30.48	1	30.60	30.55	5	4,204	0.12%
2018/10/08	3	33.90	1	34.60	33.50	2	4,172	0.05%
2018/10/05	11	35.35	1	37.25	34.10	10	4,205	0.24%
2018/10/03	0	0.00	4	37.50	36.90	-4	4,351	-0.09%
2018/10/02	0	0.00	4	39.38	38.90	-4	4,453	-0.09%
2018/10/01	0	0.00	2	39.03	38.85	-2	4,481	-0.04%
2018/09/28	0	0.00	2	39.05	38.70	-2	4,577	-0.04%
2018/09/26	0	0.00	1	38.60	38.90	-1	4,671	-0.02%
2018/09/20	1	38.35	0	0.00	38.30	1	5,004	0.02%
2018/09/19	1	38.65	1	39.00	38.90	0	5,050	0.00%
2018/09/18	1	38.15	0	0.00	38.95	1	5,101	0.02%
2018/09/14	1	39.25	0	0.00	41.40	1	5,143	0.02%
2018/09/13	9	39.42	0	0.00	38.80	9	5,159	0.17%
2018/09/12	1	38.45	0	0.00	39.45	1	5,204	0.02%
2018/09/11	1	39.15	1	38.75	39.00	0	5,319	0.00%
2018/09/10	6	37.76	3	37.85	37.40	3	5,413	0.06%
2018/09/07	1	40.80	0	0.00	40.35	1	5,703	0.02%
2018/09/04	2	46.50	1	47.15	44.00	1	7,180	0.01%
2018/08/30	0	0.00	3	48.82	48.80	-3	7,943	-0.04%
2018/08/29	0	0.00	2	48.88	48.65	-2	8,112	-0.02%
2018/08/28	0	0.00	1	49.00	48.40	-1	8,334	-0.01%
2018/08/27	0	0.00	1	47.45	48.70	-1	8,357	-0.01%
2018/08/22	1	48.85	4	48.74	48.65	-3	8,465	-0.04%
2018/08/20	2	48.20	2	49.95	48.50	0	8,519	0.00%
2018/08/17	2	50.60	0	0.00	49.45	2	8,556	0.02%
2018/08/16	2	50.13	0	0.00	50.00	2	8,625	0.02%
2018/08/15	3	50.23	0	0.00	50.00	3	8,679	0.03%
2018/08/14	0	0.00	5	48.50	49.80	-5	8,709	-0.06%
2018/08/13	5	49.02	5	50.76	49.25	0	8,686	0.00%
2018/08/09	0	0.00	1	55.70	55.50	-1	8,620	-0.01%
2018/08/07	0	0.00	8	54.74	54.60	-8	8,582	-0.09%
2018/08/06	1	56.20	0	0.00	56.20	1	8,556	0.01%
2018/08/03	2	57.00	2	56.65	56.80	0	8,554	0.00%
2018/08/02	0	0.00	4.1	57.02	57.00	-4.1	8,524	-0.05%
2018/08/01	0	0.00	1	58.10	58.10	-1	8,471	-0.01%
2018/07/26	0.1	57.00	0	0.00	56.80	0.1	8,083	0.00%
2018/07/25	0	0.00	2	60.60	58.60	-2	7,997	-0.03%
2018/07/24	0	0.00	1	58.90	59.50	-1	7,856	-0.01%
2018/07/23	1	58.10	0	0.00	58.30	1	7,649	0.01%
2018/07/20	3	55.80	2	56.25	58.50	1	7,184	0.01%
2018/07/19	5	54.00	0	0.00	53.20	5	6,947	0.07%
2018/07/18	4	50.88	6	50.63	51.00	-2	6,880	-0.03%
2018/07/17	5	54.10	5	51.80	52.20	0	6,907	0.00%
2018/07/16	7	53.60	1	53.90	52.10	6	6,905	0.09%
2018/07/12	0	0.00	1	54.50	53.50	-1	6,954	-0.01%
2018/07/11	0	0.00	2	52.75	52.80	-2	6,922	-0.03%
2018/07/10	1	52.10	0	0.00	52.10	1	7,101	0.01%
2018/07/06	0	0.00	2	48.70	50.80	-2	7,327	-0.03%
2018/07/05	1	53.00	0	0.00	48.30	1	7,426	0.01%
2018/07/04	1	51.90	2	53.10	52.40	-1	7,514	-0.01%
2018/07/03	2	55.65	130	54.67	53.20	-128	7,434	-1.72%	大賣/鉅額交易
2018/07/02	0	0.00	1	59.40	59.10	-1	7,182	-0.01%
2018/06/29	31	61.37	2	58.95	60.60	29	7,140	0.41%
2018/06/28	2	56.35	1	55.80	56.00	1	7,028	0.01%
2018/06/27	1	56.00	0	0.00	55.80	1	6,982	0.01%
2018/06/25	0	0.00	10	57.90	56.50	-10	6,934	-0.14%
2018/06/21	3	60.20	3	59.70	59.90	0	6,876	0.00%
2018/06/20	4	58.48	2	60.00	58.80	2	6,826	0.03%
2018/06/19	2	63.10	4	65.25	62.30	-2	6,705	-0.03%
2018/06/15	14	67.24	2	73.50	67.00	12	6,598	0.18%
2018/06/14	0	0.00	3	69.70	70.00	-3	6,259	-0.05%
2018/06/13	10	69.40	1	68.00	70.90	9	5,770	0.16%
2018/06/12	11	62.16	2	61.10	64.50	9	5,218	0.17%
2018/06/11	3	58.00	2	57.60	58.70	1	4,735	0.02%
2018/06/08	1	52.10	0	0.00	53.40	1	4,502	0.02%
2018/06/07	0	0.00	1	50.20	48.60	-1	3,931	-0.03%
2018/06/06	0	0.00	3	49.97	49.40	-3	3,884	-0.08%
2018/06/05	100	50.00	1	48.90	49.75	99	3,745	2.64%
2018/05/31	2	48.00	0	0.00	48.15	2	3,505	0.06%
2018/05/30	0	0.00	1	45.85	45.80	-1	3,437	-0.03%
2018/05/28	4	47.21	0	0.00	46.95	4	3,490	0.11%
2018/05/23	0	0.00	1	47.60	46.75	-1	3,718	-0.03%
2018/05/22	2	47.10	0	0.00	47.10	2	3,657	0.05%
2018/05/18	3	43.90	3	44.67	44.30	0	3,552	0.00%
2018/05/17	2	45.30	0	0.00	44.30	2	3,566	0.06%
2018/05/16	1	43.85	2	43.40	43.85	-1	3,523	-0.03%
2018/05/15	5	42.69	5	42.33	42.05	0	3,458	0.00%
2018/05/14	0	0.00	1	43.35	43.50	-1	3,480	-0.03%
2018/05/11	3	41.80	1	42.30	41.75	2	3,471	0.06%
2018/05/07	0	0.00	1	41.25	41.20	-1	3,558	-0.03%
2018/05/04	4	40.58	0	0.00	40.80	4	3,644	0.11%
2018/04/30	0	0.00	2	42.90	42.80	-2	3,813	-0.05%
2018/04/27	1	41.25	3	41.03	42.30	-2	3,803	-0.05%
2018/04/26	1	40.70	1	41.65	40.50	0	3,795	0.00%
2018/04/25	0	0.00	7	44.58	43.65	-7	3,729	-0.19%
2018/04/20	1	47.25	0	0.00	48.00	1	3,673	0.03%
2018/04/19	1	47.60	0	0.00	47.60	1	3,692	0.03%
2018/04/16	0	0.00	3	52.70	51.70	-3	3,490	-0.09%
2018/04/12	2	49.78	1	48.00	50.20	1	3,112	0.03%
2018/04/11	1	47.15	2	46.80	47.15	-1	2,850	-0.04%
2018/04/10	2	45.45	0	0.00	46.10	2	2,660	0.08%
2018/04/09	2	44.50	0	0.00	44.70	2	2,465	0.08%
2018/04/03	3	44.15	1	44.25	44.40	2	2,467	0.08%
2018/03/30	4	43.89	6	44.30	43.95	-2	2,461	-0.08%
2018/03/29	9	44.91	0	0.00	44.55	9	2,464	0.37%
2018/03/23	0	0.00	1	42.25	42.20	-1	2,437	-0.04%
2018/03/13	3	44.12	0	0.00	44.05	3	2,437	0.12%
2018/03/12	1	44.10	0	0.00	43.90	1	2,462	0.04%
2018/03/09	1	43.95	1	44.35	43.60	0	2,472	0.00%
2018/03/08	0	0.00	1	43.60	43.10	-1	2,457	-0.04%
2018/03/06	3	44.07	0	0.00	43.90	3	2,475	0.12%
2018/03/05	0	0.00	2	45.15	43.90	-2	2,490	-0.08%
2018/03/01	0	0.00	1	45.60	45.90	-1	2,443	-0.04%
2018/02/23	0	0.00	1	45.45	43.90	-1	2,108	-0.05%
2018/02/12	1	40.40	1	40.70	40.40	0	2,059	0.00%
2018/02/08	1	42.00	0	0.00	42.40	1	2,125	0.05%
2018/02/07	0	0.00	1	42.85	42.20	-1	2,142	-0.05%
2018/02/06	2	41.40	5	41.19	40.80	-3	2,139	-0.14%
2018/02/05	6	41.09	4	43.10	43.85	2	2,106	0.09%
2018/02/02	1	43.30	1	43.00	42.95	0	2,115	0.00%
2018/01/30	2	43.35	3	43.10	43.10	-1	2,201	-0.05%
2018/01/26	3	42.00	1	42.50	42.10	2	2,164	0.09%
2018/01/25	3	42.72	2	42.45	42.00	1	2,207	0.05%
2018/01/24	2	42.25	5	41.28	42.55	-3	2,187	-0.14%
2018/01/23	4	40.33	0	0.00	41.10	4	2,133	0.19%
2018/01/18	1	40.90	0	0.00	40.10	1	2,358	0.04%
2018/01/16	1	38.55	0	0.00	38.65	1	2,519	0.04%
2018/01/15	1	38.85	1	38.40	38.95	0	2,763	0.00%
2018/01/12	0	0.00	1	35.75	36.90	-1	2,979	-0.03%
2018/01/11	1	35.35	0	0.00	35.20	1	3,006	0.03%
2018/01/08	0	0.00	1	37.65	36.55	-1	3,189	-0.03%
2018/01/05	0	0.00	1	38.10	37.60	-1	3,235	-0.03%
2018/01/04	2	37.75	0	0.00	37.75	2	3,295	0.06%
2018/01/02	1	36.10	2	36.98	37.25	-1	3,473	-0.03%