佳凌 (4976)-群益金鼎-館前券商分點個股進出

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
37.25
漲跌
--
漲幅
0.00%
成交量
124張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/11/20	5	37.27	2	37.28	37.25	3	455	0.66%
2024/11/18	0	0.00	1	37.10	36.90	-1	480	-0.21%
2024/11/08	1	38.90	0	0.00	39.00	1	557	0.18%
2024/11/07	0	0.00	2	39.90	40.15	-2	560	-0.36%
2024/11/04	0.1	39.85	0	0.00	39.55	0.1	605	0.02%
2024/10/16	5	40.60	0	0.00	40.90	5	814	0.61%
2024/10/11	0	40.35	0	0.00	40.40	0	929	0.00%
2024/10/09	1	42.05	0	0.00	40.75	1	1,019	0.10%
2024/09/30	1	43.05	0	0.00	43.00	1	1,898	0.05%
2024/09/05	0	43.15	0	0.00	42.95	0	2,941	0.00%
2024/09/04	2	43.50	0	0.00	43.30	2	2,993	0.07%
2024/08/27	1	47.20	1	47.20	46.75	0	3,080	0.00%
2024/08/26	1	47.85	1	47.95	47.20	0	3,099	0.00%
2024/08/20	2	48.80	0	0.00	48.70	2	3,209	0.06%
2024/08/19	0	0.00	1	47.50	48.40	-1	3,312	-0.03%
2024/08/16	6	46.92	6	47.32	47.00	0	3,384	0.00%
2024/08/15	0	0.00	1	46.50	46.30	-1	3,421	-0.03%
2024/08/13	0	0.00	4	44.68	45.45	-4	3,822	-0.10%
2024/08/12	0	0.00	2	44.10	44.45	-2	3,828	-0.05%
2024/08/07	0	0.00	2	42.30	42.20	-2	3,864	-0.05%
2024/08/06	1	39.65	0	0.00	39.65	1	3,867	0.03%
2024/08/05	2	39.95	0	0.00	39.95	2	3,870	0.05%
2024/07/26	2	44.50	0	0.00	44.95	2	3,894	0.05%
2024/07/19	2	49.10	0.1	49.60	49.00	1.9	3,842	0.05%
2024/07/18	0	0.00	3	51.00	51.10	-3	3,808	-0.08%
2024/07/16	0	0.00	2	52.50	53.10	-2	3,772	-0.05%
2024/07/11	3	54.40	1	55.40	53.60	2	3,672	0.05%
2024/07/10	2	54.85	1.8	54.48	53.50	0.2	3,592	0.01%
2024/07/09	2	55.00	0	0.00	54.30	2	3,455	0.06%
2024/07/08	3.1	58.52	2.9	57.73	60.00	0.2	3,234	0.00%
2024/07/05	2	56.30	1.5	56.76	57.90	0.5	2,991	0.02%
2024/07/04	0.1	53.00	2	52.65	52.70	-2	2,842	-0.07%
2024/07/03	15	53.00	16	50.36	52.70	-1	2,718	-0.04%
2024/07/01	2	49.40	2	49.80	49.00	0	2,560	0.00%
2024/06/27	4	51.30	8	51.66	50.40	-4	2,473	-0.16%
2024/06/26	11	50.25	6.3	50.25	50.80	4.7	2,258	0.21%
2024/06/21	1	46.30	0	0.00	46.00	1	2,144	0.05%
2024/06/19	0	0.00	3	49.30	46.50	-3	2,165	-0.14%
2024/06/18	5	45.09	7	46.25	45.50	-2	2,091	-0.10%
2024/06/14	3	49.98	3	49.70	49.85	0	1,946	0.00%
2024/06/13	8	48.16	8	48.84	48.10	0	1,880	0.00%
2024/06/12	1	48.80	1	48.05	47.95	0	1,868	0.00%
2024/06/11	0	0.00	1	48.70	48.30	-1	1,827	-0.05%
2024/06/07	10	48.37	10	47.78	47.75	0	1,775	0.00%
2024/06/06	1	46.60	0	0.00	47.50	1	1,758	0.06%
2024/06/05	1	47.90	0	0.00	47.45	1	1,732	0.06%
2024/06/04	0	46.15	0	0.00	48.00	0	1,713	0.00%
2024/05/31	0	45.80	0	0.00	45.45	0	1,656	0.00%
2024/05/30	0	0.00	10	46.59	46.15	-10	1,637	-0.61%
2024/05/29	1	48.25	1	47.95	47.60	0	1,617	0.00%
2024/05/28	0	0.00	8	48.01	47.80	-8	1,587	-0.50%
2024/05/27	0.3	48.05	0	0.00	47.65	0.3	1,564	0.02%
2024/05/23	44	47.70	44	47.15	47.70	0	1,487	0.00%
2024/05/22	21	47.49	20	47.00	47.00	1	1,380	0.07%
2024/05/21	19	46.74	1	46.80	46.15	18	1,295	1.39%
2024/05/20	7	48.11	9	48.09	47.00	-2	1,245	-0.16%
2024/05/17	3	48.40	2	46.90	48.45	1	928	0.11%
2024/05/09	0	0.00	1	43.70	43.80	-1	743	-0.13%
2024/05/08	12	42.07	12	42.00	41.50	0	712	0.00%
2024/05/07	0	42.20	0	0.00	42.30	0	711	0.00%
2024/04/30	0	0.00	1	43.35	42.70	-1	709	-0.14%
2024/04/29	0	0.00	1	41.40	41.85	-1	632	-0.16%
2024/04/22	1	39.40	0	0.00	38.90	1	612	0.16%
2024/04/19	0	0.00	1	41.70	40.20	-1	606	-0.16%
2024/04/16	1	39.40	0	0.00	39.60	1	585	0.17%
2024/04/09	0	41.65	0	0.00	41.70	0	563	0.00%
2024/03/29	0	42.00	0	0.00	41.85	0	541	0.00%
2024/03/28	1	43.45	0	0.00	42.70	1	528	0.19%
2024/03/27	0	0.00	2	43.55	43.55	-2	515	-0.39%
2024/03/25	0	42.50	1	42.35	42.80	-1	457	-0.22%
2024/03/21	2	40.05	0	0.00	39.90	2	440	0.45%
2024/03/18	0.1	40.70	2	41.40	40.65	-2	672	-0.29%
2024/03/08	2	37.05	1	36.95	37.00	1	700	0.14%
2024/03/01	0	0.00	1	39.00	39.05	-1	680	-0.15%
2024/02/27	0	39.90	0	0.00	38.80	0	687	0.00%
2024/02/23	0.1	40.45	1	40.30	39.95	-1	692	-0.14%
2024/02/22	0	40.85	0	0.00	40.65	0	688	0.00%
2024/02/19	1	41.85	1	41.75	41.80	0	707	0.00%
2024/02/16	0	0.00	1	41.40	42.30	-1	702	-0.14%
2024/01/31	0	40.75	0	0.00	40.20	0	679	0.00%
2024/01/30	1	40.50	0	0.00	40.15	1	675	0.15%
2024/01/29	1	40.35	0	0.00	40.50	1	671	0.15%
2024/01/24	0	0.00	4	40.05	39.85	-4	647	-0.62%
2024/01/17	2	38.50	0	0.00	38.20	2	643	0.31%
2024/01/11	4	39.75	0	0.00	39.80	4	638	0.63%
2023/12/20	0	0.00	4	41.00	41.15	-4	641	-0.62%
2023/12/18	1	41.30	0	0.00	41.00	1	628	0.16%
2023/12/15	0	0.00	5	42.24	42.90	-5	609	-0.82%
2023/12/14	26	43.03	26	43.88	42.90	0	588	0.00%
2023/12/13	11	44.54	7	45.16	44.35	4	538	0.74%
2023/12/12	2	43.80	1	43.00	43.80	1	368	0.27%
2023/12/08	0	0.00	0.2	40.00	40.00	-0.2	308	-0.06%
2023/12/05	0	40.00	0	0.00	39.85	0	310	0.01%
2023/12/01	0	0.00	1	40.70	40.70	-1	311	-0.32%
2023/11/22	2	40.45	4	40.68	40.40	-2	306	-0.65%
2023/11/21	0	40.35	0	0.00	40.00	0	298	0.01%
2023/11/20	5	40.32	0	0.00	40.10	5	297	1.69%
2023/11/14	1	36.50	0	0.00	36.90	1	275	0.36%
2023/11/03	0	0.00	1	37.60	37.35	-1	311	-0.32%
2023/10/31	0	0.00	1	37.10	36.60	-1	316	-0.32%
2023/10/26	1	37.40	0	0.00	37.20	1	339	0.29%
2023/10/19	3	36.55	0	0.00	36.85	3	358	0.84%
2023/10/17	1	38.10	0	0.00	38.00	1	364	0.27%
2023/10/16	1	39.60	0	0.00	39.20	1	357	0.28%
2023/10/13	0	0.00	1	40.00	39.90	-1	363	-0.27%
2023/10/06	1	40.50	0	0.00	40.30	1	396	0.25%
2023/09/25	0	40.35	0	0.00	40.40	0	711	0.00%
2023/09/08	1	40.70	0	0.00	40.60	1	767	0.13%
2023/09/01	4	41.14	0	0.00	41.35	4	782	0.51%
2023/08/17	0	0.00	1	42.40	42.00	-1	882	-0.11%
2023/08/16	9	41.71	0	0.00	42.45	9	881	1.02%
2023/08/14	1	39.70	0	0.00	39.90	1	886	0.11%
2023/08/11	0	0.00	1	41.85	41.25	-1	914	-0.11%
2023/08/09	2	41.93	0	0.00	41.50	2	912	0.22%
2023/08/01	0	0.00	1	42.90	42.55	-1	935	-0.11%
2023/07/27	1	42.45	0	0.00	42.55	1	961	0.10%
2023/07/25	1	42.85	1	42.10	42.50	0	966	0.00%
2023/07/24	1	42.35	0	0.00	42.00	1	974	0.10%
2023/07/18	1	43.70	0	0.00	43.65	1	994	0.10%
2023/07/17	0	0.00	1	43.85	44.55	-1	1,002	-0.10%
2023/07/14	1	44.15	0	0.00	44.00	1	1,017	0.10%
2023/07/10	2	46.65	3	47.55	45.05	-1	1,119	-0.09%
2023/07/07	1	44.80	4	45.10	45.50	-3	1,066	-0.28%
2023/07/06	0	0.00	1	45.80	46.50	-1	1,035	-0.10%
2023/07/05	5	45.43	8	44.68	45.65	-3	1,001	-0.30%
2023/07/04	1	42.00	0	0.00	41.90	1	936	0.11%
2023/06/30	2	42.35	0	0.00	42.25	2	986	0.20%
2023/06/29	2	43.00	2	42.95	42.70	0	1,000	0.00%
2023/06/27	2	41.30	0	0.00	40.60	2	1,017	0.20%
2023/06/26	2	42.50	2	41.95	41.90	0	1,028	0.00%
2023/06/21	1	42.25	0	0.00	42.45	1	1,076	0.09%
2023/06/16	0	42.90	0	0.00	42.95	0	1,398	0.00%
2023/06/14	1	43.90	1	44.50	44.25	0	1,603	0.00%
2023/06/09	2	43.70	0	0.00	43.70	2	1,911	0.10%
2023/06/02	2	44.90	0	0.00	44.70	2	2,786	0.07%
2023/06/01	1	45.45	1	45.90	44.90	0	2,844	0.00%
2023/05/29	2	43.78	2	43.83	43.70	0	2,790	0.00%
2023/05/19	2	44.05	0	0.00	43.90	2	2,776	0.07%
2023/05/18	0	0.00	2	44.45	44.60	-2	2,774	-0.07%
2023/05/17	1	44.90	1	44.80	44.90	0	2,756	0.00%
2023/05/10	0	43.00	0	0.00	43.15	0	2,717	0.00%
2023/05/05	2	44.60	0	0.00	44.30	2	2,703	0.07%
2023/04/26	0	47.90	0	0.00	47.40	0	2,670	0.00%
2023/04/25	0.1	48.14	0	0.00	47.50	0.1	2,666	0.00%
2023/04/24	3	50.70	3	50.70	49.50	0	2,651	0.00%
2023/04/20	0	0.00	1	49.55	49.10	-1	2,621	-0.04%
2023/04/19	0.2	50.30	0	0.00	50.30	0.2	2,602	0.01%
2023/04/18	16	52.04	17	52.18	51.00	-1	2,576	-0.04%
2023/04/17	7	50.41	5	50.82	50.80	2	2,473	0.08%
2023/04/14	0	0.00	4	49.15	48.85	-4	2,428	-0.16%
2023/04/11	0	50.80	0	0.00	50.30	0	2,383	0.00%
2023/04/10	3	51.23	2	50.85	50.70	1	2,371	0.04%
2023/04/07	1	50.90	1	50.20	50.50	0	2,334	0.00%
2023/03/31	0	0.00	1	49.45	49.05	-1	2,270	-0.04%
2023/03/30	2	49.05	2	49.30	49.60	0	2,253	0.00%
2023/03/28	2	48.55	3	48.43	48.40	-1	2,228	-0.04%
2023/03/27	2	49.75	2	50.00	49.60	0	2,202	0.00%
2023/03/24	4	50.95	1	50.90	50.00	3	2,179	0.14%
2023/03/23	13	52.58	15	52.29	51.40	-2	2,126	-0.09%
2023/03/22	4	50.98	2	51.10	51.30	2	1,952	0.10%
2023/03/21	3	50.27	4	51.95	50.50	-1	1,903	-0.05%
2023/03/20	11	50.30	2	50.60	50.30	9	1,798	0.50%
2023/03/17	21	50.39	17	50.51	50.50	4	1,759	0.23%
2023/03/16	12	49.88	23	49.42	50.00	-11	1,584	-0.69%
2023/03/15	2	49.00	2	50.35	47.85	0	1,381	0.00%
2023/03/14	1	46.15	1	45.85	46.55	0	1,295	0.00%
2023/03/13	1	47.92	0	0.00	47.60	1	1,279	0.08%
2023/03/10	0.1	48.61	2	49.00	48.50	-1.9	1,248	-0.15%
2023/03/09	1	49.90	1	50.60	50.50	0	1,209	0.00%
2023/03/08	52.1	50.53	108	50.35	50.50	-56	1,096	-5.10%	大賣/
2023/03/07	59	49.68	0	0.00	49.80	59	655	9.01%
2023/03/06	0	0.00	2	45.10	45.30	-2	405	-0.49%
2023/03/01	0	41.90	0	0.00	40.05	0	344	0.00%
2023/02/21	0	0.00	2	42.38	42.30	-2	408	-0.49%
2023/02/14	3	40.00	0	0.00	40.10	3	456	0.66%
2023/02/09	0	0.00	2	41.50	41.80	-2	466	-0.43%
2023/02/07	2	40.25	0	0.00	40.65	2	461	0.43%
2023/02/06	0	40.55	0	0.00	40.45	0	465	0.00%
2023/02/01	0	0.00	3	40.20	40.30	-3	463	-0.65%
2023/01/17	3	37.17	0	0.00	36.90	3	457	0.66%
2023/01/16	3	37.25	3	37.12	37.05	0	459	0.00%
2023/01/05	0	0.00	1	38.50	38.00	-1	502	-0.20%
2022/11/29	0	0.00	2	39.05	39.05	-2	657	-0.30%
2022/11/22	2	38.20	2	38.38	38.25	0	961	0.00%
2022/11/21	1	38.80	10	39.04	38.70	-9	977	-0.92%
2022/11/17	12	40.60	1	40.40	40.65	11	994	1.11%
2022/11/16	0.2	38.85	0	0.00	38.00	0.2	957	0.02%
2022/11/10	4	38.86	4	37.86	36.55	0	1,018	0.00%
2022/10/11	0	36.50	0	0.00	35.90	0	1,839	0.00%
2022/09/23	3	42.17	4	41.03	40.85	-1	2,214	-0.05%
2022/09/22	1	41.50	0	0.00	42.20	1	2,219	0.05%
2022/09/20	5	42.65	5	42.62	42.60	0	2,216	0.00%
2022/09/13	4	45.50	3	45.28	45.25	1	2,233	0.04%
2022/09/02	0	0.00	5	47.15	47.25	-5	2,234	-0.22%
2022/09/01	1	49.40	1	50.30	48.20	0	2,207	0.00%
2022/08/31	3	49.12	5	48.06	49.40	-2	2,082	-0.10%
2022/08/30	10	48.59	4	48.46	48.70	6	2,042	0.29%
2022/08/26	1	47.90	1	47.65	47.20	0	1,958	0.00%
2022/08/25	0	0.00	1	47.15	47.00	-1	1,956	-0.05%
2022/08/24	3	47.21	3	46.25	45.90	0	1,994	0.00%
2022/08/23	3	47.25	0	0.00	47.25	3	1,975	0.15%
2022/08/22	2	47.65	4	47.73	47.10	-2	1,968	-0.10%
2022/08/19	0	0.00	2	47.90	48.00	-2	1,958	-0.10%
2022/08/18	1	47.10	1	47.15	47.40	0	1,940	0.00%
2022/08/17	1	46.50	1	46.70	46.30	0	1,925	0.00%
2022/08/16	5	48.34	6	48.53	47.70	-1	1,899	-0.05%
2022/08/15	20	48.60	2	48.60	47.85	18	1,867	0.96%
2022/08/11	9	47.78	67.1	48.96	48.55	-58.1	1,794	-3.24%
2022/08/10	75	47.40	14	45.73	47.85	61	1,566	3.89%
2022/08/05	0.4	41.50	0	0.00	41.75	0.4	1,484	0.03%
2022/08/03	4.2	40.93	2	41.40	40.50	2.2	1,485	0.15%
2022/07/27	0	0.00	2	42.70	43.00	-2	1,459	-0.14%
2022/07/22	1	45.55	1	44.85	44.65	0	1,427	0.00%
2022/07/19	6	45.93	6	45.92	45.35	0	1,380	0.00%
2022/07/18	20	45.64	20	45.75	46.10	0	1,323	0.00%
2022/07/15	40	44.95	40	45.45	46.10	0	1,233	0.00%
2022/07/14	1	41.05	1	41.20	42.50	0	989	0.00%
2022/07/13	1	39.15	1	39.25	38.65	0	916	0.00%
2022/07/08	1	39.20	1	40.10	39.70	0	891	0.00%
2022/07/06	0	38.15	0	0.00	36.70	0	889	0.00%
2022/06/27	1	44.20	1	45.00	44.20	0	849	0.00%
2022/06/21	1	44.95	1	45.00	44.95	0	835	0.00%
2022/06/17	2.1	45.50	2	45.00	45.25	0.1	829	0.01%
2022/06/13	0	0.00	1	48.35	48.10	-1	852	-0.12%
2022/06/06	1	51.10	0	0.00	51.30	1	870	0.11%
2022/06/02	2	51.00	2	52.00	50.80	0	899	0.00%
2022/05/23	0	48.00	0	0.00	47.80	0	883	0.00%
2022/05/16	0.2	48.50	0	0.00	48.50	0.2	841	0.02%
2022/05/13	1	45.85	1	46.20	45.80	0	808	0.00%
2022/05/12	1	45.30	1	44.10	44.10	0	796	0.00%
2022/04/29	0	43.60	0	0.00	43.10	0	819	0.00%
2022/04/26	0	45.00	1	44.25	44.20	-1	789	-0.12%
2022/04/25	0	45.10	0	0.00	44.60	0	787	0.00%
2022/03/18	1.1	52.75	0	0.00	53.70	1.1	1,019	0.11%
2022/03/17	10	53.90	11	53.55	53.30	-1	1,027	-0.10%
2022/03/15	0	50.00	0	0.00	49.60	0	1,074	0.00%
2022/03/14	0.1	52.90	0	0.00	52.40	0.1	1,115	0.01%
2022/03/08	0	51.20	6	49.55	49.35	-6	1,191	-0.50%
2022/02/25	0	0.00	1	58.80	59.20	-1	1,817	-0.06%
2022/02/24	0	60.70	0	0.00	58.40	0	2,064	0.00%
2022/02/18	0	62.60	0	0.00	62.70	0	3,123	0.00%
2022/01/26	2	59.80	3	60.20	59.80	-1	3,350	-0.03%
2022/01/19	0	62.60	0	0.00	62.30	0	3,751	0.00%
2022/01/18	3	63.33	0	0.00	62.90	3	3,931	0.08%
2022/01/13	0	0.00	1	62.50	63.40	-1	4,112	-0.02%
2022/01/12	1	61.72	0	0.00	62.10	1	4,188	0.02%
2022/01/11	1	64.40	0	0.00	63.80	1	4,230	0.02%
2022/01/10	0	0.00	1	66.50	65.60	-1	4,226	-0.02%
2022/01/06	3	68.87	0	0.00	68.80	3	4,213	0.07%
2022/01/05	4	69.68	2	70.65	69.60	2	4,222	0.05%
2022/01/04	4	70.53	4	70.85	70.30	0	4,217	0.00%
2022/01/03	0	68.70	0	0.00	68.20	0	4,185	0.00%
2021/12/28	0	0.00	1	69.40	68.30	-1	4,241	-0.02%
2021/12/24	2	69.00	0	0.00	68.80	2	4,276	0.05%
2021/12/21	3	70.80	0	0.00	70.60	3	4,283	0.07%
2021/12/17	13	70.09	12	69.57	69.20	1	4,279	0.02%
2021/12/16	0.4	69.60	0	0.00	69.70	0.4	4,271	0.01%
2021/12/14	0	69.50	0	0.00	68.00	0	4,277	0.00%
2021/12/10	0	0.00	6	70.80	70.60	-6	4,275	-0.14%
2021/12/09	17	73.84	19	73.20	72.40	-2	4,267	-0.05%
2021/12/08	10	72.86	1	72.00	72.00	9	4,220	0.21%
2021/12/07	1	70.90	1	71.30	70.80	0	4,198	0.00%
2021/12/06	1	71.30	1	71.60	71.30	0	4,257	0.00%
2021/12/02	1	70.40	3	72.97	70.40	-2	4,379	-0.05%
2021/12/01	7	72.84	7	72.74	73.00	0	4,423	0.00%
2021/11/30	15	74.00	0	0.00	74.00	15	4,520	0.33%
2021/11/29	7	69.67	8	69.88	70.40	-1	4,674	-0.02%
2021/11/26	5.5	72.48	4	74.80	72.20	1.5	4,743	0.03%
2021/11/25	64	79.09	33	79.78	75.50	31	4,692	0.66%
2021/11/24	1	75.30	36	74.26	74.60	-35	4,488	-0.78%
2021/11/23	32	77.74	33	78.64	76.10	-1	4,466	-0.02%
2021/11/22	148	79.78	149	79.73	78.40	-1	4,574	-0.02%	大買/大賣/
2021/11/19	2	74.80	3	74.20	75.90	-1	3,870	-0.03%
2021/11/18	10	69.84	5	69.36	69.00	5	3,804	0.13%
2021/11/17	0	0.00	3	67.30	67.30	-3	3,736	-0.08%
2021/11/16	0	0.00	29	68.39	67.20	-29	3,774	-0.77%
2021/11/15	44	67.71	1	67.70	68.20	43	3,816	1.13%
2021/11/12	26	65.47	0	0.00	65.00	26	3,901	0.67%
2021/11/10	1	63.30	1	62.90	64.50	0	3,995	0.00%
2021/11/09	1	64.60	2	63.95	63.80	-1	4,030	-0.02%
2021/11/08	0	0.00	1	65.90	65.50	-1	4,056	-0.02%
2021/11/05	1	66.00	3	66.37	65.80	-2	4,180	-0.05%
2021/11/04	5	68.14	1	68.10	67.10	4	4,288	0.09%
2021/11/03	0	0.00	2	68.10	67.70	-2	4,406	-0.05%
2021/11/02	0	0.00	2	68.20	69.00	-2	4,530	-0.04%
2021/11/01	3	70.20	3	71.00	70.40	0	4,505	0.00%
2021/10/28	6	69.70	7	69.97	69.30	-1	4,460	-0.02%
2021/10/27	11	72.83	12	72.80	70.50	-1	4,469	-0.02%
2021/10/26	14.1	70.09	8	70.30	71.60	6	4,357	0.14%
2021/10/25	0	0.00	11.1	67.43	67.20	-11.1	4,242	-0.26%
2021/10/22	2	65.55	2	65.50	65.20	0	4,282	0.00%
2021/10/21	15	64.83	5	64.30	63.90	10	4,301	0.23%
2021/10/20	6.1	64.18	12	63.58	64.50	-5.9	4,381	-0.13%
2021/10/19	1	59.80	4	60.45	62.70	-3	4,462	-0.07%
2021/10/08	2	59.80	1	60.50	60.00	1	5,831	0.02%
2021/10/05	1	59.00	1	57.40	59.30	0	6,579	0.00%
2021/10/01	2	59.70	1	59.70	59.70	1	6,887	0.01%
2021/09/29	0	0.00	1	60.90	60.30	-1	7,000	-0.01%
2021/09/16	1	65.00	0	0.00	64.90	1	7,441	0.01%
2021/09/14	1	66.60	10	66.60	66.70	-9	7,512	-0.12%
2021/09/13	1	66.90	1	66.40	66.40	0	7,593	0.00%
2021/09/10	1	66.80	1.1	67.01	66.80	-0.1	7,743	0.00%
2021/09/09	4	68.15	4	66.15	67.40	0	7,978	0.00%
2021/09/08	8	71.23	7	71.94	68.50	1	8,008	0.01%
2021/09/06	16	72.21	14	72.26	70.00	2	8,019	0.02%
2021/09/03	7	71.21	47	72.24	71.10	-40	8,316	-0.48%
2021/09/02	41	73.43	51	73.60	71.50	-10	8,322	-0.12%
2021/09/01	40	74.28	2	74.50	74.50	38	8,202	0.46%
2021/08/31	2	67.90	2	69.00	67.80	0	8,105	0.00%
2021/08/30	4	69.63	3	70.57	68.90	1	8,168	0.01%
2021/08/27	26	71.18	36	71.91	70.80	-10	8,229	-0.12%
2021/08/26	81	71.98	76	72.16	72.20	5	8,211	0.06%
2021/08/25	0	0.00	1	68.00	69.80	-1	8,018	-0.01%
2021/08/24	48	63.29	48	63.61	63.50	0	8,209	0.00%
2021/08/23	0	0.00	6	63.88	65.10	-6	8,287	-0.07%
2021/08/20	16	62.20	11	61.39	60.50	5	8,563	0.06%
2021/08/19	12	62.64	12	63.83	62.20	0	9,304	0.00%
2021/08/18	9	62.94	9	60.28	65.10	0	9,425	0.00%
2021/08/17	4.4	62.64	4	63.43	60.20	0.4	9,477	0.00%
2021/08/16	14.5	63.93	9	63.60	63.20	5.5	9,534	0.06%
2021/08/13	13	66.30	2.1	67.46	65.90	10.9	9,568	0.11%
2021/08/12	13	67.99	3	67.77	68.70	10	9,562	0.10%
2021/08/11	7.1	67.65	5	68.20	67.10	2.1	9,603	0.02%
2021/08/10	3	68.67	6.1	69.20	67.80	-3.1	9,591	-0.03%
2021/08/09	10.1	72.43	11	72.79	71.50	-0.9	9,631	-0.01%
2021/08/06	8	75.71	9	76.18	75.50	-1	9,759	-0.01%
2021/08/05	5	79.64	5	79.24	79.00	0	9,761	0.00%
2021/08/04	0	0.00	1	80.50	80.50	-1	9,918	-0.01%
2021/08/03	3	80.57	1	79.70	80.30	2	10,005	0.02%
2021/08/02	5	79.30	2	79.50	78.80	3	10,000	0.03%
2021/07/30	4	81.15	0	82.00	79.00	4	10,059	0.04%
2021/07/29	2	81.10	0	0.00	81.20	2	10,060	0.02%
2021/07/28	1.1	82.90	5	80.36	81.20	-4	10,075	-0.04%
2021/07/27	8	88.63	14	86.63	84.10	-6	10,188	-0.06%
2021/07/26	1	90.80	3	89.23	88.30	-2	10,177	-0.02%
2021/07/23	12	90.20	8.3	89.51	88.70	3.7	10,103	0.04%
2021/07/22	2	92.80	8	93.83	92.50	-6	10,000	-0.06%
2021/07/21	6	96.13	3	96.80	95.00	3	9,907	0.03%
2021/07/20	11	99.46	31	97.97	95.80	-20	9,895	-0.20%
2021/07/19	39	101.18	88	103.43	98.50	-49	9,787	-0.50%
2021/07/16	61.1	95.48	41	96.78	100.00	20.1	9,392	0.21%
2021/07/15	6	91.25	6	91.47	91.30	0	9,134	0.00%
2021/07/14	18	95.20	4	98.23	93.40	14	9,081	0.15%
2021/07/13	78	101.89	58	99.34	96.10	20	9,008	0.22%
2021/07/12	2	96.00	5	96.74	97.90	-3	8,618	-0.03%
2021/07/09	14	90.06	11	89.99	89.00	3	8,677	0.03%
2021/07/08	0.1	87.20	3	88.00	86.90	-3	8,649	-0.03%
2021/07/06	8	87.46	4	89.23	85.70	4	8,801	0.05%
2021/07/05	29	87.71	22	87.23	87.10	7	9,006	0.08%
2021/07/02	3	83.90	0	0.00	84.10	3	8,899	0.03%
2021/07/01	0	0.00	2	82.40	82.20	-2	8,914	-0.02%
2021/06/30	4	83.88	0.1	84.20	84.00	3.9	8,989	0.04%
2021/06/29	4	84.88	1	85.80	83.30	3	9,120	0.03%
2021/06/28	0	0.00	6	86.40	86.40	-6	9,121	-0.07%
2021/06/25	6	85.20	7	85.87	86.10	-1	9,090	-0.01%
2021/06/24	2	84.20	3	84.33	84.30	-1	9,049	-0.01%
2021/06/22	0	84.38	5	84.36	81.00	-5	9,240	-0.05%
2021/06/21	6	87.82	2	86.55	84.80	4	9,265	0.04%
2021/06/18	36	91.63	46	92.05	91.60	-10	9,368	-0.11%
2021/06/17	11	88.25	1	88.30	88.80	10	9,388	0.11%
2021/06/16	4	86.48	9	86.52	86.40	-5	9,440	-0.05%
2021/06/15	13	86.12	12	86.82	86.50	1	9,906	0.01%
2021/06/11	27.1	88.27	33	88.35	86.60	-5.9	9,953	-0.06%
2021/06/10	8	84.56	9	85.31	84.50	-1	9,800	-0.01%
2021/06/09	20	84.67	9	83.37	83.20	11	9,889	0.11%
2021/06/08	1	83.80	4	83.20	81.80	-3	10,424	-0.03%
2021/06/07	16	82.13	0	0.00	81.60	16	10,638	0.15%
2021/06/04	7.1	84.46	16	82.95	85.20	-8.9	10,690	-0.08%
2021/06/03	5	83.20	2	83.40	82.50	3	10,817	0.03%
2021/06/02	16	85.16	34	83.99	81.90	-18	11,023	-0.16%
2021/06/01	14	85.97	9	86.66	86.30	5	11,140	0.04%
2021/05/31	6	83.50	2	83.97	83.80	4	11,201	0.04%
2021/05/28	33	87.99	32	87.92	85.90	1	11,671	0.01%
2021/05/27	326	82.92	319	83.03	84.60	7	11,844	0.06%	大買/大賣/
2021/05/26	4	78.68	5	79.40	81.00	-1	11,483	-0.01%
2021/05/25	1	77.00	2	71.50	73.70	-1	11,897	-0.01%
2021/05/24	3	70.60	1	72.40	70.70	2	12,276	0.02%
2021/05/19	1	67.00	1	67.50	69.20	0	13,468	0.00%
2021/05/18	4	67.80	3	66.83	68.10	1	13,700	0.01%
2021/05/17	8	64.08	51	62.67	63.90	-43	13,799	-0.31%
2021/05/14	25	69.48	26	71.06	66.00	-1	13,757	-0.01%
2021/05/13	2	63.50	3	63.05	69.90	-1	13,805	-0.01%
2021/05/12	4	64.75	5	68.10	63.60	-1	14,505	-0.01%
2021/05/11	1	69.40	6	70.52	69.40	-5	14,664	-0.03%
2021/05/07	15	78.46	4	78.35	79.40	11	15,081	0.07%
2021/05/06	2	75.85	1	74.40	74.00	1	15,330	0.01%
2021/05/05	44	76.76	2	78.10	75.20	42	15,604	0.27%
2021/05/04	32	78.69	23	78.11	78.80	9	15,754	0.06%
2021/05/03	7	80.37	1.1	80.17	76.10	5.9	15,681	0.04%
2021/04/29	2	83.40	2	82.70	84.00	0	15,791	0.00%
2021/04/28	0	0.00	3	83.23	83.00	-3	15,976	-0.02%
2021/04/27	2	85.20	2	85.05	84.00	0	16,273	0.00%
2021/04/26	19	85.26	2	87.70	87.50	17	16,581	0.10%
2021/04/23	1	82.70	1	83.30	83.90	0	16,754	0.00%
2021/04/22	3	86.03	4	85.48	83.00	-1	17,405	-0.01%
2021/04/21	2	87.50	0	0.00	87.20	2	17,753	0.01%
2021/04/20	1	90.40	0	0.00	90.50	1	17,814	0.01%
2021/04/19	3	89.17	6	90.35	90.30	-3	18,127	-0.02%
2021/04/16	17	92.58	16	93.18	91.90	1	18,408	0.01%
2021/04/15	15	94.44	15	93.51	94.20	0	18,718	0.00%
2021/04/14	3	95.37	28	98.56	96.00	-25	18,901	-0.13%
2021/04/13	4	111.25	4	110.00	103.50	0	18,846	0.00%
2021/04/12	17	113.12	18	113.69	110.00	-1	18,901	-0.01%
2021/04/09	36	115.65	23	113.35	112.00	13	19,036	0.07%
2021/04/08	0.1	108.00	0	0.00	107.00	0.1	18,952	0.00%
2021/04/07	2	107.00	2	107.50	107.50	0	19,268	0.00%
2021/04/06	2	108.00	1	108.00	108.00	1	19,694	0.01%
2021/04/01	1	111.00	1	109.50	107.00	0	20,155	0.00%
2021/03/31	1	105.50	0	0.00	104.50	1	20,649	0.00%
2021/03/30	1	109.00	0	0.00	107.50	1	21,222	0.00%
2021/03/29	3	107.50	2	108.25	108.00	1	21,444	0.00%
2021/03/26	25	105.82	10	106.50	107.00	15	21,382	0.07%
2021/03/25	5	99.34	5	100.12	100.00	0	21,182	0.00%
2021/03/24	7	99.47	7	100.21	101.00	0	21,119	0.00%
2021/03/23	14	101.75	12	103.67	101.00	2	21,027	0.01%
2021/03/22	6	107.42	6	110.08	103.50	0	20,783	0.00%
2021/03/19	9	115.17	8	115.25	114.00	1	20,584	0.00%
2021/03/18	44	121.13	52	121.10	118.50	-8	20,480	-0.04%
2021/03/17	16	116.75	11	115.55	118.00	5	19,998	0.03%
2021/03/16	9	117.72	6	118.58	116.00	3	19,960	0.02%
2021/03/15	5	116.30	7	115.21	117.00	-2	19,903	-0.01%
2021/03/12	76	117.93	68	117.90	113.00	8	19,942	0.04%
2021/03/11	8	110.81	9	111.67	115.50	-1	19,330	-0.01%
2021/03/10	30	107.33	30	105.73	105.00	0	19,269	0.00%
2021/03/09	26	105.85	25	106.02	106.50	1	19,205	0.01%
2021/03/08	24	110.79	27	111.85	107.00	-3	19,017	-0.02%
2021/03/05	15	114.87	13.1	115.24	113.00	1.9	18,799	0.01%
2021/03/04	15	116.60	15	116.23	115.50	0	18,627	0.00%
2021/03/03	48	116.55	48	117.24	118.00	0	18,555	0.00%
2021/03/02	41	116.98	42	117.24	114.00	-1	18,030	-0.01%
2021/02/26	34	109.21	34	109.43	112.00	0	17,564	0.00%
2021/02/25	88	118.19	89	117.86	110.00	-1	17,182	-0.01%
2021/02/24	94	118.55	100	117.53	118.00	-6	16,633	-0.04%
2021/02/23	91	117.34	92	117.61	113.00	-1	16,140	-0.01%
2021/02/22	0	0.00	2	110.75	112.00	-2	15,357	-0.01%
2021/02/19	29	96.80	30.1	93.95	102.00	-1.1	15,764	-0.01%
2021/02/18	44	93.53	47.2	94.29	92.80	-3.2	15,649	-0.02%
2021/02/17	20	89.79	48	90.15	89.50	-28	15,442	-0.18%
2021/02/05	27	86.47	25	87.05	86.40	2	15,247	0.01%
2021/02/04	57	87.03	63	87.48	86.30	-6	15,177	-0.04%
2021/02/03	373	90.41	366	90.90	87.20	7	14,961	0.05%	大買/大賣/
2021/02/02	36	83.06	48.2	83.42	88.10	-12.2	14,226	-0.09%
2021/02/01	26	81.25	27	82.30	80.10	-1	14,127	-0.01%
2021/01/29	26	89.12	36	89.71	84.20	-10	14,018	-0.07%
2021/01/28	73	89.06	80	89.21	87.10	-7	13,745	-0.05%
2021/01/27	27	86.24	23	86.54	87.90	4	13,433	0.03%
2021/01/26	25	86.29	25	86.92	83.10	0	13,111	0.00%
2021/01/25	10	86.24	9	86.52	84.60	1	12,913	0.01%
2021/01/22	51	89.02	0	0.00	88.60	51	12,828	0.40%
2021/01/21	18	86.55	18	86.37	84.50	0	12,721	0.00%
2021/01/20	15.1	87.57	11.5	87.93	85.10	3.6	12,554	0.03%
2021/01/19	10	96.27	9	95.54	91.30	1	12,273	0.01%
2021/01/18	9	91.33	11	91.87	91.60	-2	11,924	-0.02%
2021/01/15	78	96.68	70	96.82	94.90	8	11,660	0.07%
2021/01/14	53	90.17	53	88.64	92.80	0	10,947	0.00%
2021/01/13	28	85.55	26.1	85.95	84.40	1.9	10,528	0.02%
2021/01/12	21	85.68	18	85.68	83.60	3	10,422	0.03%
2021/01/11	23	85.31	35	85.00	84.70	-12	10,112	-0.12%
2021/01/08	87	84.47	80	84.57	87.10	7	9,805	0.07%
2021/01/07	19	77.08	49	77.42	79.20	-30	9,445	-0.32%
2021/01/06	13.1	72.19	8	72.94	72.00	5.1	9,446	0.05%
2021/01/05	2	75.05	3	75.00	74.00	-1	9,468	-0.01%
2021/01/04	49	75.50	49	75.88	74.20	0	9,490	0.00%
2020/12/31	10	72.75	10.2	72.62	73.60	-0.2	9,643	0.00%
2020/12/30	91	72.37	59	72.22	71.50	32	9,626	0.33%
2020/12/29	41	72.45	42	72.90	69.70	-1	9,365	-0.01%
2020/12/28	133	71.98	134	72.01	70.80	-1	8,956	-0.01%	大買/大賣/
2020/12/25	56	67.88	70	68.27	70.50	-14	8,574	-0.16%
2020/12/24	206	61.02	192	60.96	64.10	14	7,970	0.18%	大買/大賣/
2020/12/23	27	55.89	27	56.39	58.30	0	7,420	0.00%
2020/12/22	1	54.10	1	53.00	53.00	0	7,382	0.00%
2020/12/21	0	0.00	3.2	51.44	51.90	-3.2	7,460	-0.04%
2020/12/18	2	53.00	1	52.60	52.80	1	7,637	0.01%
2020/12/17	0	0.00	11	51.95	52.80	-11	8,016	-0.14%
2020/12/15	0	53.70	5	53.32	52.00	-5	8,380	-0.06%
2020/12/11	4	54.58	1.1	53.53	53.90	3	8,400	0.04%
2020/12/10	3	57.10	8	56.11	55.60	-5	8,372	-0.06%
2020/12/09	3	56.77	2	57.15	56.60	1	8,313	0.01%
2020/12/08	15	57.05	11	56.64	55.30	4	8,172	0.05%
2020/12/07	1	55.30	4	53.78	54.50	-3	7,951	-0.04%
2020/12/04	22.1	56.01	19	55.73	54.50	3.1	7,924	0.04%
2020/12/03	17	55.31	15	54.77	53.80	2	7,786	0.03%
2020/12/02	5	54.22	3	53.87	53.80	2	7,789	0.03%
2020/12/01	5	53.86	25	53.69	55.10	-20	8,092	-0.25%
2020/11/30	9	55.18	4	55.18	54.40	5	8,325	0.06%
2020/11/27	12	54.76	19	54.89	53.90	-7	8,427	-0.08%
2020/11/26	8	51.83	5	52.30	52.90	3	8,274	0.04%
2020/11/25	4	50.25	0	0.00	50.30	4	8,477	0.05%
2020/11/24	3	50.60	2	50.40	50.40	1	8,549	0.01%
2020/11/23	14.2	52.06	9	51.79	52.10	5.2	8,561	0.06%
2020/11/20	8	51.40	9	51.84	51.00	-1	8,526	-0.01%
2020/11/19	26	52.39	12	52.63	52.50	14	8,496	0.16%
2020/11/18	113	55.48	129	55.51	52.10	-16	8,386	-0.19%	大買/大賣/
2020/11/17	47	52.68	24	51.76	54.20	23	7,877	0.29%
2020/11/16	0	0.00	5	50.84	51.00	-5	7,621	-0.07%
2020/11/13	2	47.85	2	47.30	48.60	0	7,498	0.00%
2020/11/12	3	48.22	1	47.30	47.30	2	7,492	0.03%
2020/11/11	2	50.20	1	49.95	48.70	1	7,428	0.01%
2020/11/10	3	49.67	5	50.18	49.50	-2	7,347	-0.03%
2020/11/09	8	51.80	5	51.14	51.40	3	7,263	0.04%
2020/11/05	4	46.89	5	47.26	47.65	-1	6,888	-0.01%
2020/11/04	0	0.00	1	47.30	47.30	-1	6,844	-0.01%
2020/11/03	1	46.00	0	0.00	45.70	1	6,863	0.01%
2020/11/02	1	45.15	3	44.77	44.90	-2	6,882	-0.03%
2020/10/30	2	45.95	3	46.30	45.50	-1	6,853	-0.01%
2020/10/29	3	44.43	0	0.00	47.60	3	6,799	0.04%
2020/10/28	5	45.48	6	45.88	45.05	-1	6,708	-0.01%
2020/10/27	1	46.65	2	46.30	46.00	-1	6,634	-0.02%
2020/10/22	2	48.05	1	47.95	48.15	1	6,510	0.02%
2020/10/15	3	52.20	2	50.80	50.40	1	6,195	0.02%
2020/10/14	22	52.04	22	52.14	52.00	0	6,099	0.00%
2020/10/13	40	49.99	42	49.61	51.50	-2	5,780	-0.03%
2020/10/12	16	48.60	19	48.78	48.55	-3	5,573	-0.05%
2020/10/08	55	50.52	56	50.36	49.45	-1	5,396	-0.02%
2020/10/07	21	47.90	19	48.18	48.55	2	4,935	0.04%
2020/10/06	3	46.80	2	46.38	46.35	1	4,719	0.02%
2020/10/05	5	44.26	1	44.60	46.30	4	4,621	0.09%
2020/09/30	30	45.21	29	45.24	44.20	1	4,573	0.02%
2020/09/29	3	43.72	3	43.88	43.30	0	4,418	0.00%
2020/09/28	14	43.77	15	44.08	43.95	-1	4,415	-0.02%
2020/09/25	1	43.90	3	43.60	44.00	-2	4,353	-0.05%
2020/09/24	12	45.79	13	45.90	45.20	-1	4,132	-0.02%
2020/09/23	2	47.30	4	47.96	46.00	-2	3,997	-0.05%
2020/09/22	23	47.60	19	47.56	47.70	4	3,814	0.10%
2020/09/21	12	46.34	12	45.58	46.60	0	3,415	0.00%
2020/09/18	1	46.10	1	46.00	45.20	0	3,080	0.00%
2020/09/17	1	44.30	1	45.00	44.35	0	3,014	0.00%
2020/09/16	2	44.20	1	44.90	44.30	1	2,971	0.03%
2020/09/15	1	41.60	0	0.00	41.85	1	2,875	0.03%
2020/09/14	1	41.00	1	40.75	41.40	0	2,847	0.00%
2020/09/11	0	0.00	2	39.10	39.30	-2	2,882	-0.07%
2020/09/10	2	41.60	0	0.00	40.50	2	2,876	0.07%
2020/09/08	0	0.00	2	39.00	38.95	-2	2,816	-0.07%
2020/09/07	0	0.00	2	42.20	39.60	-2	2,767	-0.07%
2020/09/04	81	42.27	91	42.28	43.20	-10	2,662	-0.38%
2020/09/03	18	41.69	8	41.86	40.55	10	2,291	0.44%
2020/09/02	7	38.29	9	38.53	40.25	-2	1,989	-0.10%
2020/09/01	2	35.95	2	36.10	36.60	0	1,778	0.00%
2020/08/31	54	35.67	55	34.54	35.25	-1	1,679	-0.06%
2020/08/28	10	33.13	11	33.35	33.55	-1	1,393	-0.07%
2020/08/27	1	29.90	2	30.25	30.50	-1	1,286	-0.08%
2020/08/25	0	0.00	2	28.55	29.20	-2	1,189	-0.17%
2020/08/21	0	0.00	14	26.51	27.50	-14	1,141	-1.23%
2020/08/20	23	25.52	10	25.47	25.50	13	1,126	1.15%
2020/08/13	0	0.00	1	26.70	26.00	-1	1,054	-0.09%
2020/08/11	1	25.00	0	0.00	25.15	1	1,013	0.10%
2020/08/10	1	25.80	3	26.22	25.65	-2	1,008	-0.20%
2020/08/07	3	26.97	1	27.00	26.95	2	991	0.20%
2020/08/06	0	0.00	5	25.62	26.10	-5	909	-0.55%
2020/08/03	3	22.92	3	23.08	23.20	0	868	0.00%
2020/07/31	0	0.00	2	22.80	22.55	-2	874	-0.23%
2020/07/30	2	22.70	0	0.00	22.80	2	874	0.23%
2020/07/10	0	0.00	3	23.90	23.65	-3	845	-0.35%
2020/07/08	0	0.00	5	26.00	25.45	-5	820	-0.61%
2020/07/07	0	0.00	2	25.15	24.85	-2	785	-0.25%
2020/07/06	0	0.00	5	24.00	24.00	-5	742	-0.67%
2020/06/18	11	23.62	1	23.75	23.70	10	689	1.45%
2020/06/17	0	0.00	1	22.95	22.95	-1	614	-0.16%
2020/06/04	6	19.73	6	20.03	19.70	0	670	0.00%
2020/05/21	0	0.00	2	18.65	18.50	-2	565	-0.35%
2020/05/08	0.2	18.25	0	0.00	18.25	0.2	541	0.04%
2020/05/07	0	19.15	0	0.00	18.85	0	536	0.00%
2020/04/21	2	17.55	0	0.00	17.10	2	546	0.37%
2020/03/23	1	12.05	0	0.00	13.10	1	557	0.18%
2020/03/17	0	0.00	4	14.00	13.95	-4	535	-0.75%
2020/03/16	0	0.00	5	16.60	15.40	-5	516	-0.97%
2020/03/13	2	17.10	0	0.00	17.10	2	494	0.40%
2020/03/10	2	19.90	0	0.00	20.40	2	467	0.43%
2020/03/09	2	20.70	0	0.00	20.50	2	461	0.43%
2020/03/05	0	0.00	2	22.60	22.70	-2	459	-0.43%
2020/02/03	2	22.20	1	22.45	22.05	1	630	0.16%
2020/01/17	0	0.00	1	26.80	26.80	-1	603	-0.17%
2019/12/25	0	0.00	1	27.05	27.15	-1	578	-0.17%
2019/12/18	2	26.80	2	26.65	26.55	0	551	0.00%
2019/12/09	0	0.00	3	25.60	25.50	-3	509	-0.59%
2019/12/06	0	0.00	4	25.95	25.70	-4	510	-0.78%
2019/12/05	2	25.00	2	25.10	25.10	0	507	0.00%
2019/11/28	0	0.00	2	25.40	25.10	-2	498	-0.40%
2019/11/20	4	24.81	0	0.00	24.85	4	504	0.79%
2019/11/15	2	25.20	0	0.00	25.35	2	468	0.43%
2019/11/12	3	26.12	0	0.00	26.00	3	461	0.65%
2019/11/04	2	28.63	0	0.00	28.95	2	422	0.47%
2019/11/01	2	29.20	0	0.00	29.25	2	407	0.49%
2019/10/28	1	29.10	0	0.00	29.00	1	408	0.24%
2019/10/24	1	29.05	3	29.33	29.50	-2	405	-0.49%
2019/10/17	1	27.70	0	0.00	27.80	1	426	0.23%
2019/09/25	1	30.35	0	0.00	30.15	1	735	0.14%
2019/09/09	1	30.80	0	0.00	30.95	1	830	0.12%
2019/09/03	2	32.00	0	0.00	31.45	2	859	0.23%
2019/08/30	0	0.00	1	31.80	31.35	-1	863	-0.12%
2019/08/29	2	31.25	0	0.00	31.05	2	863	0.23%
2019/08/12	0	0.00	1	31.10	31.00	-1	858	-0.12%
2019/08/07	1	30.45	0	0.00	30.40	1	860	0.12%
2019/08/06	1	30.15	0	0.00	30.80	1	867	0.12%
2019/07/31	1	33.20	1	33.10	32.95	0	884	0.00%
2019/07/25	1	34.00	0	0.00	34.20	1	894	0.11%
2019/07/23	1	34.65	1	34.20	34.15	0	906	0.00%
2019/07/18	20	35.01	20	34.51	34.15	0	894	0.00%
2019/07/11	0	0.00	1	33.30	33.00	-1	758	-0.13%
2019/07/10	2	32.63	0	0.00	32.85	2	769	0.26%
2019/07/09	1	32.00	0	0.00	32.30	1	775	0.13%
2019/07/08	0	0.00	1	33.60	33.55	-1	795	-0.13%
2019/07/03	1	34.80	2	35.00	34.25	-1	841	-0.12%
2019/07/02	11	35.16	10	35.28	34.70	1	843	0.12%
2019/07/01	0	0.00	1	32.70	33.85	-1	759	-0.13%
2019/06/26	0	0.00	1	31.00	30.95	-1	792	-0.13%
2019/06/13	6	31.65	6	32.05	31.65	0	1,539	0.00%
2019/05/23	3	30.45	3	30.50	30.50	0	2,006	0.00%
2019/05/21	0	0.00	5	31.70	31.90	-5	2,287	-0.22%
2019/05/20	5	30.80	0	0.00	30.65	5	2,319	0.22%
2019/05/17	2	31.43	0	0.00	30.45	2	2,337	0.09%
2019/05/15	0	0.00	1	33.00	32.60	-1	2,392	-0.04%
2019/05/14	1	31.10	0	0.00	32.25	1	2,419	0.04%
2019/05/09	2	34.05	0	0.00	33.40	2	2,425	0.08%
2019/05/03	3	37.10	3	37.05	36.95	0	2,450	0.00%
2019/04/23	2	38.10	0	0.00	38.15	2	2,598	0.08%
2019/04/18	2	39.00	2	39.25	38.70	0	2,661	0.00%
2019/04/17	0	0.00	3	39.37	39.15	-3	2,673	-0.11%
2019/04/16	0	0.00	1	38.50	38.60	-1	2,660	-0.04%
2019/04/15	1	39.30	0	0.00	39.40	1	2,648	0.04%
2019/04/12	10	39.29	10	39.18	39.20	0	2,649	0.00%
2019/04/10	0	0.00	1	41.10	40.75	-1	2,603	-0.04%
2019/04/09	1	40.80	0	0.00	40.50	1	2,582	0.04%
2019/04/08	1	40.90	1	40.75	40.65	0	2,575	0.00%
2019/04/01	12	42.05	14	41.85	41.10	-2	2,534	-0.08%
2019/03/29	2	40.95	2	41.13	41.40	0	2,477	0.00%
2019/03/27	3	41.70	1	42.15	41.50	2	2,466	0.08%
2019/03/26	5	40.98	7	41.10	42.50	-2	2,344	-0.09%
2019/03/25	3	39.90	4	40.10	39.70	-1	2,251	-0.04%
2019/03/22	2	43.28	1	41.80	41.55	1	2,227	0.04%
2019/03/21	12	40.76	10	40.65	43.00	2	2,109	0.09%
2019/03/20	3	39.77	0	0.00	39.60	3	1,930	0.16%
2019/03/14	0	0.00	1	39.30	38.60	-1	1,857	-0.05%
2019/03/11	1	37.70	0	0.00	37.50	1	1,959	0.05%
2019/03/08	0	0.00	1	37.80	38.10	-1	2,035	-0.05%
2019/03/07	0	0.00	1	38.20	38.30	-1	2,140	-0.05%
2019/03/06	0.1	39.30	0	0.00	39.30	0.1	2,194	0.01%
2019/03/05	2	40.05	1	40.30	39.40	1	2,190	0.05%
2019/02/21	1	38.60	52	37.16	38.30	-51	2,191	-2.33%
2019/02/19	0	0.00	1	35.70	35.60	-1	1,931	-0.05%
2019/02/18	1	34.75	0	0.00	35.05	1	1,902	0.05%
2019/02/14	0	0.00	1	36.65	35.25	-1	1,885	-0.05%
2019/01/25	14	34.11	14	33.77	33.75	0	2,005	0.00%
2019/01/24	1	33.25	0	0.00	33.00	1	2,001	0.05%
2019/01/21	1	34.75	1	33.85	33.70	0	2,036	0.00%
2019/01/18	2	33.53	3	33.85	34.25	-1	2,033	-0.05%
2019/01/17	10	33.64	10	33.34	32.90	0	2,008	0.00%
2019/01/15	1	32.45	1	32.20	32.45	0	1,986	0.00%
2019/01/14	1	32.35	1	32.15	32.00	0	2,002	0.00%
2019/01/11	2	33.18	0	0.00	32.30	2	2,014	0.10%
2019/01/10	0	0.00	2	32.65	32.65	-2	1,995	-0.10%
2019/01/09	0	0.00	1	32.50	31.90	-1	1,976	-0.05%
2019/01/08	0	0.00	1	31.15	31.25	-1	1,976	-0.05%
2019/01/02	2	32.20	2	31.53	31.20	0	2,148	0.00%
2018/12/25	0	0.00	1	30.65	30.80	-1	2,244	-0.04%
2018/12/20	3	31.77	0	0.00	31.55	3	2,361	0.13%
2018/12/13	1	34.85	0	0.00	34.30	1	2,430	0.04%
2018/12/07	1	34.75	1	34.65	34.30	0	2,432	0.00%
2018/12/06	51	36.70	1	36.25	34.00	50	2,422	2.06%
2018/12/04	1	36.15	1	35.15	34.90	0	2,353	0.00%
2018/12/03	4	35.34	4	35.60	36.00	0	2,361	0.00%
2018/11/30	1	34.35	2	33.68	34.15	-1	2,288	-0.04%
2018/11/29	7	33.15	26	32.89	32.15	-19	2,224	-0.85%
2018/11/27	0	0.00	2	31.55	31.70	-2	2,247	-0.09%
2018/11/26	1	31.65	0	0.00	31.05	1	2,243	0.04%
2018/11/23	14	32.71	12	32.78	31.00	2	2,215	0.09%
2018/11/22	2	33.05	2	33.60	33.95	0	2,064	0.00%
2018/11/19	0	0.00	1	30.70	30.85	-1	2,042	-0.05%
2018/11/13	1	28.90	0	0.00	29.95	1	2,074	0.05%
2018/11/08	0	0.00	6	31.10	31.10	-6	2,188	-0.27%
2018/11/06	2	33.35	3	33.43	30.70	-1	2,294	-0.04%
2018/11/02	1	31.75	1	32.25	32.05	0	2,290	0.00%
2018/10/31	0	0.00	1	29.75	29.65	-1	2,376	-0.04%
2018/10/26	1	29.00	0	0.00	28.60	1	2,488	0.04%
2018/10/24	6	32.04	0	0.00	31.05	6	2,742	0.22%
2018/10/18	0	0.00	1	30.65	30.65	-1	3,062	-0.03%
2018/10/17	1	31.15	0	0.00	30.90	1	3,309	0.03%
2018/10/15	1	30.25	3	30.13	30.60	-2	4,107	-0.05%
2018/10/12	10	28.10	0	0.00	29.00	10	4,199	0.24%
2018/10/09	3	31.23	14	30.83	30.55	-11	4,204	-0.26%
2018/10/02	0	0.00	1	39.50	38.90	-1	4,453	-0.02%
2018/10/01	3	39.07	10	38.80	38.85	-7	4,481	-0.16%
2018/09/28	0	0.00	20	39.28	38.70	-20	4,577	-0.44%
2018/09/27	10	40.35	7	39.60	39.10	3	4,661	0.06%
2018/09/26	2	38.45	35	38.45	38.90	-33	4,671	-0.71%
2018/09/25	0	0.00	505	38.70	38.05	-505	4,896	-10.31%	大賣/鉅額交易
2018/09/17	0	0.00	5	40.20	40.20	-5	5,127	-0.10%
2018/09/14	5	40.73	0	0.00	41.40	5	5,143	0.10%
2018/09/11	1	38.05	1	39.00	39.00	0	5,319	0.00%
2018/09/07	1	41.00	1	40.15	40.35	0	5,703	0.00%
2018/09/05	1	44.00	23	43.79	44.20	-22	6,697	-0.33%
2018/09/04	8	44.81	14	43.69	44.00	-6	7,180	-0.08%
2018/09/03	0	0.00	1	46.50	46.40	-1	7,327	-0.01%
2018/08/30	0	0.00	3	48.68	48.80	-3	7,943	-0.04%
2018/08/28	12	49.33	0	0.00	48.40	12	8,334	0.14%
2018/08/27	4	46.98	4	48.70	48.70	0	8,357	0.00%
2018/08/24	0	0.00	10	48.15	46.60	-10	8,362	-0.12%
2018/08/15	4	50.58	2	50.15	50.00	2	8,679	0.02%
2018/08/14	11	49.75	1	48.50	49.80	10	8,709	0.11%
2018/08/13	1	50.10	18	49.31	49.25	-17	8,686	-0.20%
2018/08/10	6	54.83	7	54.07	53.60	-1	8,606	-0.01%
2018/08/09	2	55.15	1	55.30	55.50	1	8,620	0.01%
2018/08/08	28	56.37	20	55.73	55.10	8	8,672	0.09%
2018/08/07	6	55.07	4	54.60	54.60	2	8,582	0.02%
2018/08/06	5	56.52	1	56.20	56.20	4	8,556	0.05%
2018/08/03	4	57.25	0	0.00	56.80	4	8,554	0.05%
2018/08/02	0	0.00	5	57.40	57.00	-5	8,524	-0.06%
2018/08/01	7	58.10	10	57.76	58.10	-3	8,471	-0.04%
2018/07/31	3	56.57	2	57.20	57.20	1	8,210	0.01%
2018/07/30	2	57.60	0	0.00	55.60	2	8,182	0.02%
2018/07/27	6	57.57	2	57.30	57.80	4	8,134	0.05%
2018/07/26	8	57.49	7	56.81	56.80	1	8,083	0.01%
2018/07/25	8	59.94	12	60.77	58.60	-4	7,997	-0.05%
2018/07/24	32	58.98	12	58.89	59.50	20	7,856	0.25%
2018/07/23	30	57.53	24	57.66	58.30	6	7,649	0.08%
2018/07/20	10	56.30	27	57.36	58.50	-17	7,184	-0.24%
2018/07/19	6	54.10	6	53.23	53.20	0	6,947	0.00%
2018/07/18	2	51.10	1	53.00	51.00	1	6,880	0.01%
2018/07/17	8	53.20	1	53.40	52.20	7	6,907	0.10%
2018/07/16	1	52.10	3	53.47	52.10	-2	6,905	-0.03%
2018/07/13	3	53.67	0	0.00	53.60	3	6,923	0.04%
2018/07/12	8	53.68	4	53.60	53.50	4	6,954	0.06%
2018/07/11	3	52.17	2	52.25	52.80	1	6,922	0.01%
2018/07/10	4	52.40	5	51.92	52.10	-1	7,101	-0.01%
2018/07/06	20	49.58	3	49.90	50.80	17	7,327	0.23%
2018/07/05	1	52.70	1	53.90	48.30	0	7,426	0.00%
2018/07/04	3	53.20	1	52.50	52.40	2	7,514	0.03%
2018/07/03	15	55.75	0	0.00	53.20	15	7,434	0.20%
2018/07/02	6	59.27	0	0.00	59.10	6	7,182	0.08%
2018/06/29	6	61.50	4	60.60	60.60	2	7,140	0.03%
2018/06/28	0	0.00	2	56.30	56.00	-2	7,028	-0.03%
2018/06/27	6	57.80	0	0.00	55.80	6	6,982	0.09%
2018/06/26	1	56.90	0	0.00	57.80	1	6,956	0.01%
2018/06/25	0	0.00	2	57.90	56.50	-2	6,934	-0.03%
2018/06/21	2	61.00	1	59.00	59.90	1	6,876	0.01%
2018/06/20	2	59.95	1	62.50	58.80	1	6,826	0.01%
2018/06/19	5	62.30	0	0.00	62.30	5	6,705	0.07%
2018/06/15	19	69.76	11	69.68	67.00	8	6,598	0.12%
2018/06/14	30	70.05	8	70.23	70.00	22	6,259	0.35%
2018/06/13	4	70.03	7	69.90	70.90	-3	5,770	-0.05%
2018/06/12	22	61.67	21	64.23	64.50	1	5,218	0.02%
2018/06/11	6	57.45	11	58.57	58.70	-5	4,735	-0.11%
2018/06/08	4	53.05	13	53.12	53.40	-9	4,502	-0.20%
2018/06/07	1	48.50	2	49.33	48.60	-1	3,931	-0.03%
2018/06/06	2	50.13	13	50.43	49.40	-11	3,884	-0.28%
2018/06/05	5	49.87	1	50.10	49.75	4	3,745	0.11%
2018/06/04	1	48.65	0	0.00	48.00	1	3,531	0.03%
2018/05/31	8	48.19	0	0.00	48.15	8	3,505	0.23%
2018/05/30	160	45.97	0	0.00	45.80	160	3,437	4.65%	大買/鉅額交易
2018/05/29	0	0.00	2	47.10	46.75	-2	3,440	-0.06%
2018/05/25	0	0.00	2	48.50	47.60	-2	3,710	-0.05%
2018/05/24	1	47.70	0	0.00	48.40	1	3,691	0.03%
2018/05/23	10	47.40	0	0.00	46.75	10	3,718	0.27%
2018/05/22	2	46.30	2	47.90	47.10	0	3,657	0.00%
2018/05/18	20	43.68	0	0.00	44.30	20	3,552	0.56%
2018/05/16	5	43.90	5	44.80	43.85	0	3,523	0.00%
2018/05/15	160	42.43	0	0.00	42.05	160	3,458	4.63%	大買/鉅額交易
2018/05/14	161	42.82	1	42.00	43.50	160	3,480	4.60%	大買/鉅額交易
2018/05/10	3	41.13	0	0.00	40.90	3	3,448	0.09%
2018/05/09	0	0.00	1	41.85	41.50	-1	3,474	-0.03%
2018/05/07	0	0.00	2	41.35	41.20	-2	3,558	-0.06%
2018/05/04	0	0.00	1	40.85	40.80	-1	3,644	-0.03%
2018/04/30	1	42.60	0	0.00	42.80	1	3,813	0.03%
2018/04/27	0	0.00	1	41.75	42.30	-1	3,803	-0.03%
2018/04/26	1	40.50	0	0.00	40.50	1	3,795	0.03%
2018/04/24	2	44.08	1	44.55	44.05	1	3,707	0.03%
2018/04/23	0	0.00	1	45.95	46.10	-1	3,723	-0.03%
2018/04/19	0	0.00	2	47.88	47.60	-2	3,692	-0.05%
2018/04/18	4	48.19	2	48.90	47.55	2	3,676	0.05%
2018/04/17	3	49.83	0	0.00	48.85	3	3,588	0.08%
2018/04/16	3	53.07	9	52.70	51.70	-6	3,490	-0.17%
2018/04/13	10	50.18	11	50.10	49.40	-1	3,247	-0.03%
2018/04/12	3	49.97	8	49.16	50.20	-5	3,112	-0.16%
2018/04/11	14	48.75	5	47.70	47.15	9	2,850	0.32%
2018/04/10	5	47.64	6	47.56	46.10	-1	2,660	-0.04%
2018/04/09	0	0.00	1	44.70	44.70	-1	2,465	-0.04%
2018/04/03	0	0.00	1	44.35	44.40	-1	2,467	-0.04%
2018/03/30	0	0.00	1	43.95	43.95	-1	2,461	-0.04%
2018/03/23	2	42.25	0	0.00	42.20	2	2,437	0.08%
2018/03/22	2	43.95	0	0.00	43.25	2	2,426	0.08%
2018/03/12	1	43.60	0	0.00	43.90	1	2,462	0.04%
2018/03/06	0	0.00	3	44.22	43.90	-3	2,475	-0.12%
2018/03/01	0	0.00	10	46.21	45.90	-10	2,443	-0.41%
2018/02/27	14	47.54	2	47.85	46.35	12	2,384	0.50%
2018/02/26	0	0.00	20	44.12	44.75	-20	2,139	-0.93%
2018/02/23	20	44.25	20	44.04	43.90	0	2,108	0.00%
2018/02/21	0	0.00	1	42.00	41.75	-1	2,061	-0.05%
2018/02/09	2	40.55	15	40.33	40.50	-13	2,120	-0.61%
2018/01/31	1	43.70	1	44.10	43.50	0	2,222	0.00%
2018/01/30	10	43.15	0	0.00	43.10	10	2,201	0.45%
2018/01/29	0	0.00	1	44.60	43.85	-1	2,210	-0.05%
2018/01/26	10	41.91	0	0.00	42.10	10	2,164	0.46%
2018/01/24	16	42.12	1	42.80	42.55	15	2,187	0.69%
2018/01/18	0	0.00	1	41.10	40.10	-1	2,358	-0.04%
2018/01/17	0	0.00	1	39.75	40.30	-1	2,419	-0.04%
2018/01/16	0	0.00	5	38.60	38.65	-5	2,519	-0.20%
2018/01/15	6	38.83	1	38.70	38.95	5	2,763	0.18%