佳凌 (4976)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 佳凌 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳凌

(4976)

可現股當沖

股價
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股▲0.69%
507人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/11/21	1	37.10	0	0.00	37.25	1	442	0.23%
2024/11/14	3	37.25	0	0.00	37.05	3	510	0.59%
2024/11/12	7	38.30	0	0.00	37.80	7	533	1.31%
2024/10/17	0	0.00	1	42.70	41.85	-1	802	-0.12%
2024/10/09	1	41.10	0	0.00	40.75	1	1,019	0.10%
2024/09/26	1	43.65	0	0.00	43.30	1	2,062	0.05%
2024/09/24	1	44.25	0	0.00	43.75	1	2,153	0.05%
2024/09/16	0	0.00	0	44.90	44.50	0	2,569	0.00%
2024/08/30	0	0.00	1	49.05	48.00	-1	3,050	-0.03%
2024/08/29	1	47.85	1	48.20	48.70	0	3,067	0.00%
2024/08/23	0	0.00	1	47.85	47.75	-1	3,124	-0.03%
2024/08/21	0	0.00	8	47.93	48.75	-8	3,174	-0.25%
2024/08/16	9	46.98	0	0.00	47.00	9	3,384	0.27%
2024/08/15	0	0.00	1	46.85	46.30	-1	3,421	-0.03%
2024/08/13	0	0.00	1	45.45	45.45	-1	3,822	-0.03%
2024/08/09	0	0.00	1	42.95	42.60	-1	3,823	-0.03%
2024/08/05	1	39.95	0	0.00	39.95	1	3,870	0.03%
2024/07/26	1	44.80	0	0.00	44.95	1	3,894	0.03%
2024/07/22	1	48.00	0	0.00	48.10	1	3,868	0.03%
2024/07/19	1	49.20	1	49.60	49.00	0	3,842	0.00%
2024/07/17	0	0.00	0.2	52.80	52.40	-0.2	3,785	-0.01%
2024/07/15	1	52.10	2	51.80	51.00	-1	3,747	-0.03%
2024/07/12	0	0.00	2	52.30	52.20	-2	3,707	-0.05%
2024/07/11	4	54.60	0	0.00	53.60	4	3,672	0.11%
2024/07/10	1	55.50	4	53.95	53.50	-3	3,592	-0.08%
2024/07/09	9	56.87	3	57.00	54.30	6	3,455	0.17%
2024/07/08	4	57.33	1	56.76	60.00	3	3,234	0.09%
2024/07/05	1	56.30	9.3	56.71	57.90	-8.3	2,991	-0.28%
2024/07/04	2	53.15	1	53.70	52.70	1	2,842	0.04%
2024/07/03	1	52.60	1	52.70	52.70	0	2,718	0.00%
2024/07/01	1	49.30	1	49.20	49.00	0	2,560	0.00%
2024/06/28	3	50.40	3	49.57	49.55	0	2,530	0.00%
2024/06/27	3	51.40	2	51.80	50.40	1	2,473	0.04%
2024/06/26	0	0.00	6.5	50.32	50.80	-6.5	2,258	-0.29%
2024/06/21	2	46.05	0	0.00	46.00	2	2,144	0.09%
2024/06/19	0	0.00	1	47.80	46.50	-1	2,165	-0.05%
2024/06/18	5	45.40	2	45.13	45.50	3	2,091	0.14%
2024/06/17	0	0.00	2	49.13	48.50	-2	1,988	-0.10%
2024/06/14	2	49.70	11	50.40	49.85	-9	1,946	-0.46%
2024/06/12	1	47.70	0	0.00	47.95	1	1,868	0.05%
2024/06/11	0	0.00	15	48.75	48.30	-15	1,827	-0.82%
2024/06/07	0	0.00	2	48.10	47.75	-2	1,775	-0.11%
2024/06/06	0	0.00	3	46.83	47.50	-3	1,758	-0.17%
2024/06/05	7	47.76	1	47.45	47.45	6	1,732	0.35%
2024/06/04	12	47.93	2	47.60	48.00	10	1,713	0.58%
2024/06/03	10	46.20	0	0.00	46.15	10	1,671	0.60%
2024/05/31	3	45.65	3	45.77	45.45	0	1,656	0.00%
2024/05/29	0	0.00	2	47.25	47.60	-2	1,617	-0.12%
2024/05/28	0	0.00	1	47.80	47.80	-1	1,587	-0.06%
2024/05/27	0	0.00	13	48.00	47.65	-13	1,564	-0.83%
2024/05/24	2	48.20	0	0.00	48.50	2	1,528	0.13%
2024/05/23	2	47.90	3	48.60	47.70	-1	1,487	-0.07%
2024/05/22	3	47.90	0	0.00	47.00	3	1,380	0.22%
2024/05/20	6	47.08	3	49.67	47.00	3	1,245	0.24%
2024/05/17	0	0.00	6.2	47.66	48.45	-6.2	928	-0.66%
2024/05/16	0	0.00	1	44.15	44.05	-1	826	-0.12%
2024/05/15	1	43.15	0	0.00	43.25	1	823	0.12%
2024/05/14	0	0.00	1	43.45	43.05	-1	820	-0.12%
2024/05/13	1	44.60	1	44.85	44.60	0	795	0.00%
2024/05/10	2	43.55	0	0.00	43.55	2	764	0.26%
2024/05/09	0	0.00	2	43.28	43.80	-2	743	-0.27%
2024/05/07	1	42.55	0	0.00	42.30	1	711	0.14%
2024/05/06	1	42.40	0	0.00	42.60	1	728	0.14%
2024/04/30	3	44.33	3	44.97	42.70	0	709	0.00%
2024/04/29	0	0.00	1	40.85	41.85	-1	632	-0.16%
2024/04/24	1	39.35	0	0.00	39.25	1	610	0.16%
2024/04/19	0	0.00	1	41.00	40.20	-1	606	-0.16%
2024/04/18	1	40.70	0	0.00	41.00	1	594	0.17%
2024/03/29	12	42.04	0	0.00	41.85	12	541	2.22%
2024/03/27	7	43.52	0	0.00	43.55	7	515	1.36%
2024/03/26	0	0.00	14	44.00	43.05	-14	500	-2.80%
2024/03/25	0	0.00	21	42.43	42.80	-21	457	-4.59%
2024/03/22	0	0.00	1	40.75	41.05	-1	434	-0.23%
2024/03/18	0	0.00	2.1	40.86	40.65	-2.1	672	-0.32%
2024/03/15	0	0.00	1	39.50	39.00	-1	717	-0.14%
2024/03/14	0	0.00	2	38.40	38.15	-2	707	-0.28%
2024/03/13	2	38.20	0	0.00	38.45	2	706	0.28%
2024/03/12	0	0.00	0.9	38.15	38.10	-0.9	703	-0.13%
2024/03/11	1	38.10	0	0.00	38.00	1	701	0.14%
2024/03/08	5	37.80	0	0.00	37.00	5	700	0.71%
2024/02/27	1	38.55	0	0.00	38.80	1	687	0.15%
2024/02/20	7	41.24	0	0.00	41.10	7	710	0.99%
2024/02/19	1	41.75	0	0.00	41.80	1	707	0.14%
2024/02/16	0	0.00	7	42.00	42.30	-7	702	-1.00%
2024/01/09	8	39.63	0	0.00	39.50	8	656	1.22%
2024/01/04	8	40.34	0	0.00	40.15	8	655	1.22%
2023/12/20	0	0.00	2	41.25	41.15	-2	641	-0.31%
2023/12/15	1	42.00	0	0.00	42.90	1	609	0.16%
2023/12/14	6	43.65	4	43.19	42.90	2	588	0.34%
2023/12/13	2	44.73	2	43.90	44.35	0	538	0.00%
2023/12/12	0	0.00	1	42.60	43.80	-1	368	-0.27%
2023/12/08	0.1	39.90	1	39.95	40.00	-0.9	308	-0.30%
2023/11/24	1	40.40	0	0.00	39.80	1	313	0.32%
2023/11/20	1	40.85	1	40.20	40.10	0	297	0.00%
2023/10/17	3	38.10	0	0.00	38.00	3	364	0.82%
2023/09/21	2	39.90	0	0.00	39.85	2	727	0.27%
2023/09/06	1	41.50	0	0.00	41.40	1	771	0.13%
2023/09/05	0	0.00	1	41.60	41.80	-1	777	-0.13%
2023/09/01	1	41.55	0	0.00	41.35	1	782	0.13%
2023/07/11	1	45.10	0	0.00	45.90	1	1,131	0.09%
2023/07/10	0	0.00	10	48.80	45.05	-10	1,119	-0.89%
2023/07/05	0	0.00	1	45.05	45.65	-1	1,001	-0.10%
2023/07/04	1	41.65	0	0.00	41.90	1	936	0.11%
2023/06/29	0	0.00	1	43.00	42.70	-1	1,000	-0.10%
2023/06/20	2	42.30	0	0.00	42.20	2	1,248	0.16%
2023/06/19	2	42.60	0	0.00	42.55	2	1,295	0.15%
2023/05/15	0	0.00	0.1	42.00	42.10	-0.1	2,719	0.00%
2023/05/09	3	42.85	0	0.00	42.80	3	2,715	0.11%
2023/05/05	3	44.60	0	0.00	44.30	3	2,703	0.11%
2023/04/28	3	46.55	0	0.00	46.50	3	2,685	0.11%
2023/04/27	2	46.50	0	0.00	46.70	2	2,680	0.07%
2023/04/26	5	47.30	0	0.00	47.40	5	2,670	0.19%
2023/04/25	0	0.00	1	48.50	47.50	-1	2,666	-0.04%
2023/04/24	0	0.00	1	50.90	49.50	-1	2,651	-0.04%
2023/04/21	1	48.30	0	0.00	49.05	1	2,635	0.04%
2023/04/18	1	51.00	7	52.60	51.00	-6	2,576	-0.23%
2023/03/24	1	50.40	0	0.00	50.00	1	2,179	0.05%
2023/03/23	1	51.80	1	53.20	51.40	0	2,126	0.00%
2023/03/20	0	0.00	4	50.45	50.30	-4	1,798	-0.22%
2023/03/17	1	51.30	4.2	50.77	50.50	-3.2	1,759	-0.18%
2023/03/16	8.2	49.69	5	49.33	50.00	3.2	1,584	0.20%
2023/03/15	0	0.00	1	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	1	49.00	1	49.50	48.50	0	1,248	0.00%
2023/03/09	4	49.69	4	50.63	50.50	0	1,209	0.00%
2023/03/08	9	50.57	8	50.85	50.50	1	1,096	0.09%
2023/03/07	3	47.28	6	47.94	49.80	-3	655	-0.46%
2023/03/06	0	0.00	6	45.29	45.30	-6	405	-1.48%
2023/02/15	0.4	40.00	0	0.00	39.90	0.4	424	0.09%
2023/01/04	0	38.00	0	0.00	38.30	0	506	0.00%
2022/12/21	1	37.30	0	0.00	37.30	1	584	0.17%
2022/11/03	0	0.00	5	36.40	36.50	-5	1,465	-0.34%
2022/10/17	5	33.25	0	0.00	34.90	5	1,650	0.30%
2022/09/26	0.1	39.50	0	0.00	38.50	0.1	2,206	0.00%
2022/09/20	5	42.50	0	0.00	42.60	5	2,216	0.23%
2022/09/16	0.3	43.80	0	0.00	43.30	0.3	2,223	0.01%
2022/09/14	2	44.43	1	44.30	44.80	1	2,232	0.05%
2022/09/08	2	44.55	0	0.00	44.80	2	2,254	0.09%
2022/09/06	5.1	45.01	0	0.00	45.00	5.1	2,260	0.23%
2022/09/05	6	45.90	0.2	46.40	45.55	5.8	2,241	0.26%
2022/09/01	17	49.58	17	51.36	48.20	0	2,207	0.00%
2022/08/31	0	0.00	2	49.05	49.40	-2	2,082	-0.10%
2022/08/30	2	48.55	3	48.45	48.70	-1	2,042	-0.05%
2022/08/29	1	45.60	0	0.00	46.05	1	1,953	0.05%
2022/08/24	0	0.00	13	46.07	45.90	-13	1,994	-0.65%
2022/08/23	1	46.95	1	47.45	47.25	0	1,975	0.00%
2022/08/22	0	0.00	2	47.60	47.10	-2	1,968	-0.10%
2022/08/19	0	0.00	12	47.95	48.00	-12	1,958	-0.61%
2022/08/18	22	46.67	3	47.33	47.40	19	1,940	0.98%
2022/08/17	7	46.66	2	46.40	46.30	5	1,925	0.26%
2022/08/16	1	48.90	0	0.00	47.70	1	1,899	0.05%
2022/08/15	0	0.00	2	48.13	47.85	-2	1,867	-0.11%
2022/08/11	12	49.00	12.5	47.94	48.55	-0.5	1,794	-0.03%
2022/08/10	0	0.00	7	46.26	47.85	-7	1,566	-0.45%
2022/08/08	0.1	43.00	0	0.00	43.00	0.1	1,483	0.01%
2022/08/04	0	0.00	5	39.70	40.35	-5	1,486	-0.34%
2022/08/03	5	40.80	0	0.00	40.50	5	1,485	0.34%
2022/08/02	5	40.70	0	0.00	40.90	5	1,463	0.34%
2022/07/29	0	0.00	5	42.53	42.35	-5	1,463	-0.34%
2022/07/28	0.1	42.05	0	0.00	42.00	0.1	1,468	0.01%
2022/07/21	4	43.90	0	0.00	44.15	4	1,411	0.28%
2022/07/19	2	45.93	2	45.95	45.35	0	1,380	0.00%
2022/07/18	4.2	45.88	4	45.93	46.10	0.2	1,323	0.01%
2022/07/15	0.1	46.58	0	0.00	46.10	0.1	1,233	0.01%
2022/07/14	0	0.00	0.1	42.50	42.50	-0.1	989	-0.01%
2022/07/04	0	0.00	1	37.35	37.45	-1	887	-0.11%
2022/07/01	0	0.00	1	39.20	37.00	-1	871	-0.11%
2022/06/21	0	0.00	1	44.95	44.95	-1	835	-0.12%
2022/06/17	3	44.75	0.3	45.55	45.25	2.7	829	0.33%
2022/06/14	1	47.70	1	48.50	48.05	0	853	0.00%
2022/06/13	0	0.00	1	48.60	48.10	-1	852	-0.12%
2022/06/10	4	50.85	3	50.70	50.30	1	850	0.12%
2022/06/01	0.5	53.00	0	0.00	52.80	0.5	925	0.05%
2022/05/17	1	49.05	0	0.00	49.15	1	858	0.12%
2022/05/16	0	0.00	1	48.00	48.50	-1	841	-0.12%
2022/05/13	0	0.00	0.1	45.92	45.80	-0.1	808	-0.02%
2022/05/05	0	0.00	2	45.25	45.20	-2	812	-0.25%
2022/04/26	3	44.35	3	44.50	44.20	0	789	0.00%
2022/04/25	0	45.20	0	0.00	44.60	0	787	0.00%
2022/04/11	0	0.00	2	53.40	54.00	-2	891	-0.22%
2022/03/29	0	0.00	1	54.60	54.70	-1	915	-0.11%
2022/03/24	1	54.50	0	0.00	54.70	1	960	0.10%
2022/03/23	1	56.20	0	0.00	55.30	1	981	0.10%
2022/03/17	0	0.00	1	52.00	53.30	-1	1,027	-0.10%
2022/03/16	1	50.20	0	0.00	49.70	1	1,012	0.10%
2022/03/15	1.3	50.08	0	0.00	49.60	1.3	1,074	0.12%
2022/03/10	0	0.00	3	51.60	52.70	-3	1,158	-0.26%
2022/03/08	4	50.09	4	50.55	49.35	0	1,191	0.00%
2022/03/04	1	58.20	0	0.00	58.10	1	1,259	0.08%
2022/03/02	0	59.50	0	0.00	59.40	0	1,424	0.00%
2022/02/24	1	58.40	0	0.00	58.40	1	2,064	0.05%
2022/01/25	0	61.30	2	60.90	60.50	-2	3,402	-0.06%
2022/01/19	1	62.69	0	0.00	62.30	1	3,751	0.03%
2022/01/07	1	66.70	6	66.13	66.30	-5	4,233	-0.12%
2022/01/06	0	0.00	1	68.90	68.80	-1	4,213	-0.02%
2022/01/05	2	70.35	1	69.70	69.60	1	4,222	0.02%
2022/01/04	1	70.80	0	0.00	70.30	1	4,217	0.02%
2021/12/24	1	70.00	0	0.00	68.80	1	4,276	0.02%
2021/12/22	0	0.00	1	71.00	70.50	-1	4,284	-0.02%
2021/12/21	2	70.20	0	0.00	70.60	2	4,283	0.05%
2021/12/17	0	0.00	1	69.00	69.20	-1	4,279	-0.02%
2021/12/16	1	69.60	0	0.00	69.70	1	4,271	0.02%
2021/12/15	1	68.20	1	68.90	68.60	0	4,273	0.00%
2021/12/10	1	71.90	0	0.00	70.60	1	4,275	0.02%
2021/12/08	0	0.00	1	73.50	72.00	-1	4,220	-0.02%
2021/12/07	1	71.60	0	0.00	70.80	1	4,198	0.02%
2021/12/06	2	71.45	3	71.80	71.30	-1	4,257	-0.02%
2021/12/03	1	71.20	3	72.03	71.10	-2	4,348	-0.05%
2021/12/02	2.1	71.07	1	73.10	70.40	1.1	4,379	0.03%
2021/12/01	4	72.58	3	72.73	73.00	1	4,423	0.02%
2021/11/30	8	73.26	7	73.44	74.00	1	4,520	0.02%
2021/11/29	2	70.00	1	70.50	70.40	1	4,674	0.02%
2021/11/26	2	75.30	0	0.00	72.20	2	4,743	0.04%
2021/11/25	5	78.52	6	77.03	75.50	-1	4,692	-0.02%
2021/11/24	4	75.20	6	76.30	74.60	-2	4,488	-0.04%
2021/11/23	6.3	78.37	2	78.75	76.10	4.3	4,466	0.10%
2021/11/22	21	81.00	15	80.50	78.40	6	4,574	0.13%
2021/11/19	1	72.80	5.5	75.81	75.90	-4.5	3,870	-0.12%
2021/11/18	1	69.50	4	69.30	69.00	-3	3,804	-0.08%
2021/11/16	0	0.00	1	67.70	67.20	-1	3,774	-0.03%
2021/11/15	0	0.00	2	65.85	68.20	-2	3,816	-0.05%
2021/11/12	1	66.10	0	0.00	65.00	1	3,901	0.03%
2021/11/10	1	64.30	1	64.40	64.50	0	3,995	0.00%
2021/11/09	0	0.00	2	63.80	63.80	-2	4,030	-0.05%
2021/11/08	0	0.00	1	65.80	65.50	-1	4,056	-0.02%
2021/11/04	1	67.70	2	68.25	67.10	-1	4,288	-0.02%
2021/11/02	3	68.93	1	68.70	69.00	2	4,530	0.04%
2021/11/01	2	69.70	1	71.20	70.40	1	4,505	0.02%
2021/10/28	7	70.53	3	70.57	69.30	4	4,460	0.09%
2021/10/27	2	72.70	2	72.00	70.50	0	4,469	0.00%
2021/10/26	2	70.25	1	70.70	71.60	1	4,357	0.02%
2021/10/25	2	66.85	0	0.00	67.20	2	4,242	0.05%
2021/10/22	1	65.90	1	65.30	65.20	0	4,282	0.00%
2021/10/21	1	65.40	1	64.80	63.90	0	4,301	0.00%
2021/10/20	2	64.25	3	64.00	64.50	-1	4,381	-0.02%
2021/10/19	2	62.25	0	0.00	62.70	2	4,462	0.04%
2021/10/15	1	58.90	0	0.00	58.70	1	4,679	0.02%
2021/10/07	1	59.60	1	60.10	60.10	0	6,007	0.00%
2021/10/01	0.1	60.40	0	0.00	59.70	0.1	6,887	0.00%
2021/09/28	3	62.50	0	0.00	62.70	3	7,141	0.04%
2021/09/24	2	64.80	2	65.55	65.00	0	7,172	0.00%
2021/09/10	0	0.00	1	67.30	66.80	-1	7,743	-0.01%
2021/09/09	0	0.00	1	66.70	67.40	-1	7,978	-0.01%
2021/09/08	15	71.73	13	70.66	68.50	2	8,008	0.02%
2021/09/07	4	69.15	4	70.00	70.00	0	7,981	0.00%
2021/09/03	1	71.50	0.3	71.40	71.10	0.7	8,316	0.01%
2021/09/02	3	72.70	9	72.87	71.50	-6	8,322	-0.07%
2021/09/01	0	0.00	1	68.90	74.50	-1	8,202	-0.01%
2021/08/30	1	70.00	0	0.00	68.90	1	8,168	0.01%
2021/08/27	7	71.41	5	71.26	70.80	2	8,229	0.02%
2021/08/26	7	72.53	4	72.90	72.20	3	8,211	0.04%
2021/08/25	34	65.76	1	69.80	69.80	33	8,018	0.41%
2021/08/23	0	0.00	2	64.00	65.10	-2	8,287	-0.02%
2021/08/19	6	62.93	3	64.07	62.20	3	9,304	0.03%
2021/08/18	1	62.20	1	64.20	65.10	0	9,425	0.00%
2021/08/17	2	62.60	0	0.00	60.20	2	9,477	0.02%
2021/08/16	0	63.50	1	62.90	63.20	-1	9,534	-0.01%
2021/08/13	3	67.40	3	66.90	65.90	0	9,568	0.00%
2021/08/12	0	0.00	1	68.50	68.70	-1	9,562	-0.01%
2021/08/10	2	68.35	13	67.84	67.80	-11	9,591	-0.11%
2021/08/09	11.1	72.88	24	71.50	71.50	-12.9	9,631	-0.13%
2021/08/06	1	75.40	1	73.90	75.50	0	9,759	0.00%
2021/08/02	20	81.50	0	0.00	78.80	20	10,000	0.20%
2021/07/30	2	81.80	1	80.30	79.00	1	10,059	0.01%
2021/07/28	0	0.00	1	81.00	81.20	-1	10,075	-0.01%
2021/07/27	10	85.60	20	85.00	84.10	-10	10,188	-0.10%
2021/07/26	2	87.55	1	86.90	88.30	1	10,177	0.01%
2021/07/22	1.1	92.00	1	92.00	92.50	0.1	10,000	0.00%
2021/07/21	2	96.05	2	98.30	95.00	0	9,907	0.00%
2021/07/20	4	97.90	2	98.60	95.80	2	9,895	0.02%
2021/07/19	6	100.83	13	100.20	98.50	-7	9,787	-0.07%
2021/07/16	8	95.54	12.2	98.00	100.00	-4.2	9,392	-0.04%
2021/07/15	2	92.55	3	91.93	91.30	-1	9,134	-0.01%
2021/07/14	6	96.02	5	94.70	93.40	1	9,081	0.01%
2021/07/13	21	101.48	19	101.31	96.10	2	9,008	0.02%
2021/07/12	0	0.00	4	97.90	97.90	-4	8,618	-0.05%
2021/07/09	16.2	89.71	7.5	89.71	89.00	8.7	8,677	0.10%
2021/07/08	3	88.00	6	87.45	86.90	-3	8,649	-0.03%
2021/07/07	0	0.00	1	85.00	85.70	-1	8,669	-0.01%
2021/07/06	3	86.10	1	85.70	85.70	2	8,801	0.02%
2021/07/05	5	87.60	4	87.00	87.10	1	9,006	0.01%
2021/06/29	1	84.60	0	0.00	83.30	1	9,120	0.01%
2021/06/28	1	86.40	2	87.25	86.40	-1	9,121	-0.01%
2021/06/25	2	87.55	1	85.90	86.10	1	9,090	0.01%
2021/06/24	3	84.83	4	84.28	84.30	-1	9,049	-0.01%
2021/06/22	1	84.00	0	0.00	81.00	1	9,240	0.01%
2021/06/21	18	88.02	16	86.03	84.80	2	9,265	0.02%
2021/06/18	4	91.40	12	91.33	91.60	-8	9,368	-0.09%
2021/06/17	19	88.43	2	88.15	88.80	17	9,388	0.18%
2021/06/16	1	87.80	2	88.25	86.40	-1	9,440	-0.01%
2021/06/15	6	86.38	3	86.37	86.50	3	9,906	0.03%
2021/06/11	19	88.06	18	88.54	86.60	1	9,953	0.01%
2021/06/10	4	84.15	3	85.60	84.50	1	9,800	0.01%
2021/06/09	7	84.47	11	83.36	83.20	-4	9,889	-0.04%
2021/06/07	9	84.40	9	81.69	81.60	0	10,638	0.00%
2021/06/04	0	0.00	2	84.90	85.20	-2	10,690	-0.02%
2021/06/03	1	83.90	6	82.02	82.50	-5	10,817	-0.05%
2021/06/02	2	83.10	2	86.30	81.90	0	11,023	0.00%
2021/06/01	13	86.67	6	86.87	86.30	7	11,140	0.06%
2021/05/31	3	84.43	3	86.07	83.80	0	11,201	0.00%
2021/05/28	3	86.83	2	88.00	85.90	1	11,671	0.01%
2021/05/27	11	84.56	20	84.23	84.60	-9	11,844	-0.08%
2021/05/26	1	78.80	6	79.25	81.00	-5	11,483	-0.04%
2021/05/25	3	73.30	9	73.98	73.70	-6	11,897	-0.05%
2021/05/24	4	70.25	3	72.10	70.70	1	12,276	0.01%
2021/05/21	2	69.70	1	70.60	70.00	1	13,082	0.01%
2021/05/20	2	68.90	2	67.50	67.50	0	13,123	0.00%
2021/05/19	7	68.03	5	68.74	69.20	2	13,468	0.01%
2021/05/18	7	65.99	8	69.11	68.10	-1	13,700	-0.01%
2021/05/17	11	64.55	17	63.89	63.90	-6	13,799	-0.04%
2021/05/14	10	68.89	9	66.72	66.00	1	13,757	0.01%
2021/05/13	0	0.00	5	67.34	69.90	-5	13,805	-0.04%
2021/05/12	3.1	63.18	2	64.15	63.60	1.1	14,505	0.01%
2021/05/11	2.1	69.51	10	70.81	69.40	-7.9	14,664	-0.05%
2021/05/07	8	78.95	4	78.73	79.40	4	15,081	0.03%
2021/05/06	4	75.10	3	75.60	74.00	1	15,330	0.01%
2021/05/05	3	75.80	2	76.55	75.20	1	15,604	0.01%
2021/05/04	5	75.32	13	77.68	78.80	-8	15,754	-0.05%
2021/05/03	5	79.08	2	79.70	76.10	3	15,681	0.02%
2021/04/29	3	82.50	3	84.03	84.00	0	15,791	0.00%
2021/04/28	5	85.50	0	0.00	83.00	5	15,976	0.03%
2021/04/27	5	85.94	6	85.18	84.00	-1	16,273	-0.01%
2021/04/26	1	87.10	0	0.00	87.50	1	16,581	0.01%
2021/04/23	2	84.05	2	84.35	83.90	0	16,754	0.00%
2021/04/22	10.1	85.97	11	85.39	83.00	-0.9	17,405	-0.01%
2021/04/21	5	88.80	14	88.98	87.20	-9	17,753	-0.05%
2021/04/20	5	91.64	5	91.26	90.50	0	17,814	0.00%
2021/04/19	17	91.39	10	91.79	90.30	7	18,127	0.04%
2021/04/16	10	92.62	7	92.84	91.90	3	18,408	0.02%
2021/04/15	3	94.33	4	95.15	94.20	-1	18,718	-0.01%
2021/04/14	22	97.65	14	94.61	96.00	8	18,901	0.04%
2021/04/13	8	107.00	4	109.88	103.50	4	18,846	0.02%
2021/04/12	16	112.94	10	111.90	110.00	6	18,901	0.03%
2021/04/09	18	114.03	18	114.81	112.00	0	19,036	0.00%
2021/04/07	2	107.00	0	108.00	107.50	2	19,268	0.01%
2021/04/06	3	109.67	3	110.00	108.00	0	19,694	0.00%
2021/04/01	3	108.17	6	108.50	107.00	-3	20,155	-0.01%
2021/03/31	4	107.38	5	106.40	104.50	-1	20,649	0.00%
2021/03/30	3	108.00	3	108.33	107.50	0	21,222	0.00%
2021/03/29	4	108.13	3	107.33	108.00	1	21,444	0.00%
2021/03/26	11	104.91	15	103.70	107.00	-4	21,382	-0.02%
2021/03/24	2	100.15	2	100.70	101.00	0	21,119	0.00%
2021/03/23	16	101.02	20	101.52	101.00	-4	21,027	-0.02%
2021/03/22	16	106.41	3	107.50	103.50	13	20,783	0.06%
2021/03/19	9	114.67	5	115.50	114.00	4	20,584	0.02%
2021/03/18	45	121.24	53	121.22	118.50	-8	20,480	-0.04%
2021/03/17	11	116.32	7	116.50	118.00	4	19,998	0.02%
2021/03/16	4	114.63	0	0.00	116.00	4	19,960	0.02%
2021/03/15	3	115.17	4	115.25	117.00	-1	19,903	-0.01%
2021/03/12	14	116.18	9	118.72	113.00	5	19,942	0.03%
2021/03/11	2	110.25	6	108.67	115.50	-4	19,330	-0.02%
2021/03/10	4	108.13	2	106.50	105.00	2	19,269	0.01%
2021/03/08	4	111.00	4	107.00	107.00	0	19,017	0.00%
2021/03/05	7	114.36	4	115.88	113.00	3	18,799	0.02%
2021/03/04	4	117.88	6	117.17	115.50	-2	18,627	-0.01%
2021/03/03	35	116.49	31	117.21	118.00	4	18,555	0.02%
2021/03/02	24	116.90	35	117.01	114.00	-11	18,030	-0.06%
2021/02/26	21	108.83	23	108.41	112.00	-2	17,564	-0.01%
2021/02/25	35	117.06	30	116.87	110.00	5	17,182	0.03%
2021/02/24	23	117.26	25	118.80	118.00	-2	16,633	-0.01%
2021/02/23	22	115.36	16	116.34	113.00	6	16,140	0.04%
2021/02/22	11	109.41	0	0.00	112.00	11	15,357	0.07%
2021/02/19	5	94.26	4	97.13	102.00	1	15,764	0.01%
2021/02/18	0	0.00	3	94.23	92.80	-3	15,649	-0.02%
2021/02/17	3	89.67	16	88.89	89.50	-13	15,442	-0.08%
2021/02/05	36	87.53	26	86.91	86.40	10	15,247	0.07%
2021/02/04	15	87.07	16	87.73	86.30	-1	15,177	-0.01%
2021/02/03	143	89.68	157	89.60	87.20	-14	14,961	-0.09%	大買/大賣/
2021/02/02	54	83.98	41	83.47	88.10	13	14,226	0.09%
2021/02/01	12	82.02	19	82.29	80.10	-7	14,127	-0.05%
2021/01/29	16	87.18	10	88.57	84.20	6	14,018	0.04%
2021/01/28	5	91.20	5	86.08	87.10	0	13,745	0.00%
2021/01/27	6	90.67	5	86.10	87.90	1	13,433	0.01%
2021/01/26	43	85.63	47	85.75	83.10	-4	13,111	-0.03%
2021/01/25	5	86.74	5	87.22	84.60	0	12,913	0.00%
2021/01/22	8	85.53	3	84.43	88.60	5	12,828	0.04%
2021/01/21	2	84.40	2	85.35	84.50	0	12,721	0.00%
2021/01/20	7	88.47	27	86.65	85.10	-20	12,554	-0.16%
2021/01/19	6	95.48	4	93.93	91.30	2	12,273	0.02%
2021/01/18	66	91.95	68	91.84	91.60	-2	11,924	-0.02%
2021/01/15	27	96.99	26	97.34	94.90	1	11,660	0.01%
2021/01/14	15	86.82	19	90.55	92.80	-4	10,947	-0.04%
2021/01/13	3	86.23	9	84.82	84.40	-6	10,528	-0.06%
2021/01/12	93	84.94	87	84.83	83.60	6	10,422	0.06%
2021/01/11	93	84.44	75	84.84	84.70	18	10,112	0.18%
2021/01/08	4	84.85	17	84.73	87.10	-13	9,805	-0.13%
2021/01/07	4	76.40	4	75.18	79.20	0	9,445	0.00%
2021/01/06	1	72.50	2	71.10	72.00	-1	9,446	-0.01%
2021/01/05	2	75.50	2	74.65	74.00	0	9,468	0.00%
2021/01/04	13	74.72	11	76.83	74.20	2	9,490	0.02%
2020/12/31	13	73.42	20	72.87	73.60	-7	9,643	-0.07%
2020/12/30	8	71.33	19	71.51	71.50	-11	9,626	-0.11%
2020/12/29	59	71.26	34	72.53	69.70	25	9,365	0.27%
2020/12/28	16	71.46	22	71.28	70.80	-6	8,956	-0.07%
2020/12/25	8	69.04	6	68.40	70.50	2	8,574	0.02%
2020/12/24	28	61.02	21	61.44	64.10	7	7,970	0.09%
2020/12/23	1	57.00	14	56.81	58.30	-13	7,420	-0.18%
2020/12/22	0	0.00	3	54.03	53.00	-3	7,382	-0.04%
2020/12/21	0	0.00	1	52.30	51.90	-1	7,460	-0.01%
2020/12/17	2	52.10	2	52.80	52.80	0	8,016	0.00%
2020/12/16	0	0.00	1	53.40	53.00	-1	8,322	-0.01%
2020/12/15	6	53.42	1	54.50	52.00	5	8,380	0.06%
2020/12/14	0	0.00	1	55.70	55.40	-1	8,349	-0.01%
2020/12/11	5	54.18	3	53.90	53.90	2	8,400	0.02%
2020/12/10	4	56.05	3	55.30	55.60	1	8,372	0.01%
2020/12/09	4	56.80	2	57.60	56.60	2	8,313	0.02%
2020/12/08	9	55.72	12	55.95	55.30	-3	8,172	-0.04%
2020/12/07	8	53.80	4	54.15	54.50	4	7,951	0.05%
2020/12/04	4	55.03	3	56.20	54.50	1	7,924	0.01%
2020/12/03	2	54.10	2	54.90	53.80	0	7,786	0.00%
2020/12/02	2	54.20	2	53.80	53.80	0	7,789	0.00%
2020/12/01	1	53.50	1	54.90	55.10	0	8,092	0.00%
2020/11/30	0	0.00	6	55.08	54.40	-6	8,325	-0.07%
2020/11/27	9	54.06	14	54.97	53.90	-5	8,427	-0.06%
2020/11/26	2	50.50	0	0.00	52.90	2	8,274	0.02%
2020/11/25	2	51.50	0	0.00	50.30	2	8,477	0.02%
2020/11/20	1	51.30	2	51.90	51.00	-1	8,526	-0.01%
2020/11/19	6	52.23	5	52.18	52.50	1	8,496	0.01%
2020/11/18	12	55.07	11	55.26	52.10	1	8,386	0.01%
2020/11/17	3	53.90	2	53.85	54.20	1	7,877	0.01%
2020/11/16	40	50.80	54	50.50	51.00	-14	7,621	-0.18%
2020/11/13	0	0.00	4	47.30	48.60	-4	7,498	-0.05%
2020/11/12	2	48.35	0	0.00	47.30	2	7,492	0.03%
2020/11/11	10	50.40	7	50.16	48.70	3	7,428	0.04%
2020/11/10	5	49.48	12	48.42	49.50	-7	7,347	-0.10%
2020/11/09	12	51.68	7	51.49	51.40	5	7,263	0.07%
2020/11/06	2	48.60	16	49.09	48.65	-14	7,013	-0.20%
2020/11/04	0	0.00	1	47.30	47.30	-1	6,844	-0.01%
2020/11/03	0	0.00	7	46.10	45.70	-7	6,863	-0.10%
2020/11/02	2	44.95	1	45.30	44.90	1	6,882	0.01%
2020/10/30	5	46.10	3	47.75	45.50	2	6,853	0.03%
2020/10/29	10	47.69	10	47.60	47.60	0	6,799	0.00%
2020/10/28	2	46.40	0	0.00	45.05	2	6,708	0.03%
2020/10/27	1	46.20	1	47.20	46.00	0	6,634	0.00%
2020/10/23	22	48.50	20	48.50	48.50	2	6,531	0.03%
2020/10/22	1	48.15	0	0.00	48.15	1	6,510	0.02%
2020/10/20	0	0.00	1	49.80	49.25	-1	6,427	-0.02%
2020/10/19	22	48.94	21	49.96	49.05	1	6,365	0.02%
2020/10/16	3	48.53	2	49.90	48.00	1	6,293	0.02%
2020/10/15	4	51.08	2	50.60	50.40	2	6,195	0.03%
2020/10/14	8	51.76	7	51.79	52.00	1	6,099	0.02%
2020/10/13	21	50.75	21	51.20	51.50	0	5,780	0.00%
2020/10/12	1	49.80	1	49.40	48.55	0	5,573	0.00%
2020/10/08	7	49.54	13	49.63	49.45	-6	5,396	-0.11%
2020/10/07	3	47.08	7	48.44	48.55	-4	4,935	-0.08%
2020/10/06	5	46.39	1	46.35	46.35	4	4,719	0.08%
2020/09/30	5	44.69	2	44.68	44.20	3	4,573	0.07%
2020/09/25	3	43.50	4	43.91	44.00	-1	4,353	-0.02%
2020/09/24	2	44.80	0	0.00	45.20	2	4,132	0.05%
2020/09/23	6	47.90	3	48.50	46.00	3	3,997	0.08%
2020/09/22	3	47.15	6	47.33	47.70	-3	3,814	-0.08%
2020/09/21	10	45.25	14	45.88	46.60	-4	3,415	-0.12%
2020/09/18	6	45.63	11	45.80	45.20	-5	3,080	-0.16%
2020/09/17	6	44.21	1	45.50	44.35	5	3,014	0.17%
2020/09/16	6	44.88	3	43.23	44.30	3	2,971	0.10%
2020/09/15	2	40.95	2	42.10	41.85	0	2,875	0.00%
2020/09/11	0	0.00	1	40.00	39.30	-1	2,882	-0.03%
2020/09/10	0	0.00	1	41.20	40.50	-1	2,876	-0.03%
2020/09/09	1	39.50	0	0.00	40.25	1	2,857	0.03%
2020/09/07	0	0.00	1	42.30	39.60	-1	2,767	-0.04%
2020/09/04	2	42.20	10	41.80	43.20	-8	2,662	-0.30%
2020/09/03	21	41.31	3	41.15	40.55	18	2,291	0.79%
2020/09/02	1	38.70	1	40.15	40.25	0	1,989	0.00%
2020/09/01	17	35.89	0	0.00	36.60	17	1,778	0.96%
2020/08/31	1	34.85	8	35.61	35.25	-7	1,679	-0.42%
2020/08/27	2	29.50	9	30.09	30.50	-7	1,286	-0.54%
2020/08/26	9	29.50	0	0.00	29.50	9	1,219	0.74%
2020/08/18	3	27.50	10	27.60	27.00	-7	1,091	-0.64%
2020/08/17	2	26.50	0	0.00	26.50	2	1,059	0.19%
2020/08/07	10	26.75	6	27.15	26.95	4	991	0.40%
2020/08/06	0	0.00	7	25.00	26.10	-7	909	-0.77%
2020/08/03	0	0.00	3	23.28	23.20	-3	868	-0.35%
2020/07/27	3	22.30	0	0.00	22.10	3	864	0.35%
2020/07/22	0	0.00	3	23.55	23.60	-3	857	-0.35%
2020/07/20	3	22.65	0	0.00	22.65	3	851	0.35%
2020/07/14	2	23.40	0	0.00	23.40	2	847	0.24%
2020/07/13	5	24.00	0	0.00	23.95	5	845	0.59%
2020/07/09	0	0.00	10	24.86	25.00	-10	839	-1.19%
2020/07/08	5	25.49	0	0.00	25.45	5	820	0.61%
2020/07/06	0	0.00	2	23.30	24.00	-2	742	-0.27%
2020/06/24	10	22.65	0	0.00	22.65	10	712	1.40%
2020/06/18	0	0.00	1	24.50	23.70	-1	689	-0.15%
2020/06/04	0	0.00	1	19.95	19.70	-1	670	-0.15%
2020/06/03	1	20.00	5	19.75	19.90	-4	667	-0.60%
2020/06/02	3	19.48	0	0.00	19.45	3	650	0.46%
2020/06/01	1	19.75	0	0.00	19.50	1	640	0.16%
2020/05/28	1	19.65	0	0.00	19.50	1	635	0.16%
2020/04/15	0	0.00	3	18.65	18.60	-3	534	-0.56%
2020/04/14	3	18.50	0	0.00	18.40	3	535	0.56%
2020/03/16	0	0.00	5	16.39	15.40	-5	516	-0.97%
2020/03/13	0	0.00	4	17.10	17.10	-4	494	-0.81%
2020/03/12	0	0.00	4	19.00	18.90	-4	479	-0.83%
2020/03/09	0	0.00	6	21.05	20.50	-6	461	-1.30%
2020/02/18	0	0.00	1	25.00	25.00	-1	530	-0.19%
2020/02/14	1	23.80	0	0.00	23.80	1	532	0.19%
2020/02/13	0	0.00	7	23.90	23.75	-7	565	-1.24%
2020/01/08	2	26.15	0	0.00	26.30	2	641	0.31%
2020/01/07	0	0.00	1	27.00	27.05	-1	639	-0.16%
2020/01/02	0	0.00	10	28.80	28.90	-10	626	-1.60%
2019/12/31	1	28.25	0	0.00	28.40	1	614	0.16%
2019/12/30	0	0.00	5	27.65	28.30	-5	603	-0.83%
2019/12/20	0	0.00	1	26.45	26.60	-1	570	-0.18%
2019/12/09	0	0.00	8	25.54	25.50	-8	509	-1.57%
2019/12/02	0	0.00	1	24.20	24.05	-1	503	-0.20%
2019/11/14	2	26.05	0	0.00	25.80	2	459	0.43%
2019/11/13	1	26.15	4	26.44	26.15	-3	469	-0.64%
2019/11/12	4	25.80	1	25.80	26.00	3	461	0.65%
2019/11/04	2	28.63	0	0.00	28.95	2	422	0.47%
2019/10/31	0	0.00	2	29.98	29.85	-2	402	-0.50%
2019/10/25	1	29.20	0	0.00	29.20	1	409	0.24%
2019/10/24	0	0.00	2	29.33	29.50	-2	405	-0.49%
2019/10/17	0	0.00	2	27.70	27.80	-2	426	-0.47%
2019/10/14	0	0.00	4	28.90	28.75	-4	582	-0.69%
2019/10/09	1	29.40	0	0.00	29.00	1	581	0.17%
2019/10/01	0	0.00	2	30.60	30.35	-2	620	-0.32%
2019/09/25	3	30.17	0	0.00	30.15	3	735	0.41%
2019/09/12	0	0.00	2	31.08	30.80	-2	827	-0.24%
2019/09/10	1	30.60	0	0.00	30.60	1	832	0.12%
2019/09/09	3	31.12	0	0.00	30.95	3	830	0.36%
2019/09/05	0	0.00	3	31.92	31.70	-3	849	-0.35%
2019/09/03	2	31.65	2	32.28	31.45	0	859	0.00%
2019/09/02	1	31.85	0	0.00	31.80	1	860	0.12%
2019/08/30	0	0.00	4	31.75	31.35	-4	863	-0.46%
2019/08/29	1	31.05	1	31.40	31.05	0	863	0.00%
2019/08/28	0	0.00	2	31.25	31.25	-2	864	-0.23%
2019/08/26	4	30.86	0	0.00	30.80	4	869	0.46%
2019/08/23	1	32.00	2	31.93	31.85	-1	865	-0.12%
2019/08/22	0	0.00	9	32.15	32.10	-9	859	-1.05%
2019/08/21	0	0.00	1	31.50	31.45	-1	852	-0.12%
2019/08/20	0	0.00	3	31.70	31.50	-3	851	-0.35%
2019/08/19	3	31.53	0	0.00	31.50	3	853	0.35%
2019/08/16	1	31.65	9	31.65	31.75	-8	855	-0.94%
2019/08/13	0	0.00	1	30.30	30.30	-1	851	-0.12%
2019/08/06	2	30.75	0	0.00	30.80	2	867	0.23%
2019/08/05	4	30.73	0	0.00	30.95	4	869	0.46%
2019/08/02	2	31.40	0	0.00	31.35	2	878	0.23%
2019/08/01	2	32.15	0	0.00	32.15	2	885	0.23%
2019/07/30	3	33.23	0	0.00	32.80	3	886	0.34%
2019/07/29	1	34.10	0	0.00	33.90	1	880	0.11%
2019/07/26	2	33.98	0	0.00	34.00	2	891	0.22%
2019/07/24	4	33.94	0	0.00	33.80	4	898	0.45%
2019/07/22	0	0.00	2	34.10	34.05	-2	904	-0.22%
2019/07/18	6	34.62	2	35.05	34.15	4	894	0.45%
2019/07/17	9	35.03	36	35.10	35.30	-27	850	-3.17%
2019/07/15	0	0.00	2	32.95	33.15	-2	734	-0.27%
2019/07/12	2	32.65	0	0.00	32.65	2	746	0.27%
2019/07/11	0	0.00	29	33.45	33.00	-29	758	-3.82%
2019/07/09	2	32.30	0	0.00	32.30	2	775	0.26%
2019/07/08	1	33.55	0	0.00	33.55	1	795	0.13%
2019/07/04	2	34.28	0	0.00	34.00	2	835	0.24%
2019/07/03	3	34.40	1	34.90	34.25	2	841	0.24%
2019/07/02	0	0.00	3	35.05	34.70	-3	843	-0.36%
2019/07/01	27	33.81	8	33.11	33.85	19	759	2.50%
2019/06/28	3	31.62	0	0.00	31.80	3	746	0.40%
2019/06/27	1	31.85	4	32.30	32.00	-3	799	-0.38%
2019/06/25	2	30.95	0	0.00	30.95	2	822	0.24%
2019/06/21	0	0.00	2	32.80	32.05	-2	1,052	-0.19%
2019/06/19	1	31.85	0	0.00	31.80	1	1,198	0.08%
2019/06/17	2	31.60	0	0.00	31.55	2	1,480	0.14%
2019/06/13	7	31.88	2	32.05	31.65	5	1,539	0.32%
2019/06/12	1	31.10	0	0.00	31.10	1	1,548	0.06%
2019/05/22	2	31.65	0	0.00	30.90	2	2,225	0.09%
2019/05/17	4	31.25	0	0.00	30.45	4	2,337	0.17%
2019/05/15	1	32.85	0	0.00	32.60	1	2,392	0.04%
2019/05/14	1	31.00	0	0.00	32.25	1	2,419	0.04%
2019/05/10	1	33.25	0	0.00	33.60	1	2,434	0.04%
2019/05/09	1	33.15	0	0.00	33.40	1	2,425	0.04%
2019/05/06	2	35.78	0	0.00	35.65	2	2,453	0.08%
2019/05/03	0	0.00	4	36.95	36.95	-4	2,450	-0.16%
2019/04/30	3	35.50	0	0.00	36.10	3	2,451	0.12%
2019/04/26	8	37.05	0	0.00	37.05	8	2,519	0.32%
2019/04/23	4	38.19	0	0.00	38.15	4	2,598	0.15%
2019/04/22	3	38.95	0	0.00	38.65	3	2,603	0.12%
2019/04/19	2	38.95	0	0.00	39.05	2	2,627	0.08%
2019/04/18	7	38.71	0	0.00	38.70	7	2,661	0.26%
2019/04/17	5	39.20	1	39.50	39.15	4	2,673	0.15%
2019/04/16	3	38.55	0	0.00	38.60	3	2,660	0.11%
2019/04/12	5	39.92	0	0.00	39.20	5	2,649	0.19%
2019/04/11	1	40.85	1	41.80	40.50	0	2,617	0.00%
2019/04/10	1	41.15	1	41.10	40.75	0	2,603	0.00%
2019/04/09	0	0.00	1	41.05	40.50	-1	2,582	-0.04%
2019/04/08	1	40.65	0	0.00	40.65	1	2,575	0.04%
2019/04/02	1	40.35	0	0.00	40.60	1	2,560	0.04%
2019/04/01	9	42.03	6	41.56	41.10	3	2,534	0.12%
2019/03/29	4	41.20	4	41.10	41.40	0	2,477	0.00%
2019/03/28	10	41.40	16	41.53	41.00	-6	2,477	-0.24%
2019/03/27	6	42.12	4	41.50	41.50	2	2,466	0.08%
2019/03/26	6	40.58	10	41.18	42.50	-4	2,344	-0.17%
2019/03/25	2	40.15	0	0.00	39.70	2	2,251	0.09%
2019/03/22	18	42.53	9	41.68	41.55	9	2,227	0.40%
2019/03/21	9	42.10	15	42.82	43.00	-6	2,109	-0.28%
2019/03/20	2	39.70	3	40.15	39.60	-1	1,930	-0.05%
2019/03/19	1	38.60	2	39.70	38.60	-1	1,883	-0.05%
2019/03/18	1	38.10	10	38.96	38.10	-9	1,849	-0.49%
2019/03/14	5	39.44	0	0.00	38.60	5	1,857	0.27%
2019/03/12	0	0.00	2	38.75	38.30	-2	1,958	-0.10%
2019/03/11	1	37.50	0	0.00	37.50	1	1,959	0.05%
2019/03/07	1	38.30	0	0.00	38.30	1	2,140	0.05%
2019/03/06	0	0.00	3	39.40	39.30	-3	2,194	-0.14%
2019/03/05	1	39.95	8	40.35	39.40	-7	2,190	-0.32%
2019/03/04	5	39.60	9	39.44	39.45	-4	2,128	-0.19%
2019/02/27	1	37.45	0	0.00	37.95	1	2,077	0.05%
2019/02/25	1	38.45	0	0.00	38.25	1	2,267	0.04%
2019/02/22	0	0.00	3	37.55	37.70	-3	2,233	-0.13%
2019/02/21	3	38.82	1	36.55	38.30	2	2,191	0.09%
2019/02/20	1	35.90	12	36.55	35.90	-11	1,984	-0.55%
2019/02/18	4	34.85	0	0.00	35.05	4	1,902	0.21%
2019/02/15	14	34.62	0	0.00	34.35	14	1,891	0.74%
2019/02/14	5	35.60	0	0.00	35.25	5	1,885	0.27%
2019/02/13	1	35.05	5	35.10	35.10	-4	1,859	-0.22%
2019/02/12	1	34.35	5	34.70	34.70	-4	1,842	-0.22%
2019/02/11	0	0.00	3	34.20	34.30	-3	1,854	-0.16%
2019/01/28	1	33.45	0	0.00	33.45	1	1,950	0.05%
2019/01/25	3	34.05	4	34.19	33.75	-1	2,005	-0.05%
2019/01/23	5	32.75	0	0.00	33.00	5	2,018	0.25%
2019/01/22	1	33.10	0	0.00	32.80	1	2,030	0.05%
2019/01/21	9	34.02	0	0.00	33.70	9	2,036	0.44%
2019/01/17	5	33.75	3	33.87	32.90	2	2,008	0.10%
2019/01/11	1	32.40	0	0.00	32.30	1	2,014	0.05%
2019/01/09	0	0.00	1	31.90	31.90	-1	1,976	-0.05%
2019/01/02	0	0.00	1	31.90	31.20	-1	2,148	-0.05%
2018/12/28	1	31.15	0	0.00	31.20	1	2,164	0.05%
2018/12/20	0	0.00	1	31.40	31.55	-1	2,361	-0.04%
2018/12/17	1	33.80	0	0.00	33.65	1	2,427	0.04%
2018/12/14	1	33.90	0	0.00	34.25	1	2,430	0.04%
2018/12/13	0	0.00	1	35.00	34.30	-1	2,430	-0.04%
2018/12/12	2	33.88	2	34.05	34.05	0	2,407	0.00%
2018/12/10	2	32.98	0	0.00	32.90	2	2,430	0.08%
2018/12/07	7	34.67	5	34.50	34.30	2	2,432	0.08%
2018/12/06	13	36.19	13	34.36	34.00	0	2,422	0.00%
2018/12/04	1	34.95	0	0.00	34.90	1	2,353	0.04%
2018/11/29	10	33.20	1	33.20	32.15	9	2,224	0.40%
2018/11/27	0	0.00	2	31.60	31.70	-2	2,247	-0.09%
2018/11/26	1	31.20	1	31.15	31.05	0	2,243	0.00%
2018/11/23	6	32.85	4	32.59	31.00	2	2,215	0.09%
2018/11/16	1	30.00	1	29.65	29.65	0	2,039	0.00%
2018/11/12	0	0.00	2	30.10	29.60	-2	2,087	-0.10%
2018/11/08	1	32.30	0	0.00	31.10	1	2,188	0.05%
2018/11/07	2	31.35	2	31.90	31.95	0	2,217	0.00%
2018/11/06	1	33.40	0	0.00	30.70	1	2,294	0.04%
2018/11/02	2	31.60	2	32.20	32.05	0	2,290	0.00%
2018/11/01	2	30.55	2	31.00	31.00	0	2,346	0.00%
2018/10/23	0	0.00	1	30.25	30.05	-1	2,760	-0.04%
2018/10/22	0	0.00	1	32.10	31.85	-1	2,810	-0.04%
2018/10/15	1	30.50	0	0.00	30.60	1	4,107	0.02%
2018/10/12	2	28.40	3	28.10	29.00	-1	4,199	-0.02%
2018/10/09	0	0.00	2	30.15	30.55	-2	4,204	-0.05%
2018/10/05	1	34.90	1	35.95	34.10	0	4,205	0.00%
2018/10/03	0	0.00	5	36.70	36.90	-5	4,351	-0.11%
2018/10/02	1	39.00	1	39.35	38.90	0	4,453	0.00%
2018/10/01	1	38.80	0	0.00	38.85	1	4,481	0.02%
2018/09/27	7	39.39	0	0.00	39.10	7	4,661	0.15%
2018/09/26	2	38.95	0	0.00	38.90	2	4,671	0.04%
2018/09/25	7	38.72	0	0.00	38.05	7	4,896	0.14%
2018/09/19	2	39.60	0	0.00	38.90	2	5,050	0.04%
2018/09/13	1	39.40	12	39.39	38.80	-11	5,159	-0.21%
2018/09/11	3	38.68	2	39.15	39.00	1	5,319	0.02%
2018/09/10	1	38.55	0	0.00	37.40	1	5,413	0.02%
2018/09/07	3	40.77	1	40.45	40.35	2	5,703	0.04%
2018/09/04	4	43.73	3	44.13	44.00	1	7,180	0.01%
2018/09/03	0	0.00	1	47.25	46.40	-1	7,327	-0.01%
2018/08/31	1	47.85	0	0.00	48.05	1	7,891	0.01%
2018/08/30	0	0.00	1	49.00	48.80	-1	7,943	-0.01%
2018/08/29	1	49.05	0	0.00	48.65	1	8,112	0.01%
2018/08/23	1	48.50	0	0.00	48.10	1	8,440	0.01%
2018/08/22	2	48.65	2	48.65	48.65	0	8,465	0.00%
2018/08/21	0	0.00	1	48.80	48.85	-1	8,484	-0.01%
2018/08/17	1	50.70	1	49.45	49.45	0	8,556	0.00%
2018/08/16	1	50.00	0	0.00	50.00	1	8,625	0.01%
2018/08/15	2	50.30	0	0.00	50.00	2	8,679	0.02%
2018/08/13	5	48.74	3	50.18	49.25	2	8,686	0.02%
2018/08/10	0	0.00	0.1	53.80	53.60	-0.1	8,606	0.00%
2018/08/09	0	0.00	2	55.10	55.50	-2	8,620	-0.02%
2018/08/08	4	56.05	4.1	55.55	55.10	-0.1	8,672	0.00%
2018/08/03	0.2	57.40	1	57.60	56.80	-0.8	8,554	-0.01%
2018/08/02	2	56.90	1	56.80	57.00	1	8,524	0.01%
2018/08/01	15	58.67	16	59.34	58.10	-1	8,471	-0.01%
2018/07/30	1	57.10	2	55.60	55.60	-1	8,182	-0.01%
2018/07/27	0	0.00	1	57.20	57.80	-1	8,134	-0.01%
2018/07/26	2	56.90	2	56.95	56.80	0	8,083	0.00%
2018/07/25	4	60.15	1	60.20	58.60	3	7,997	0.04%
2018/07/24	1	57.90	2	59.50	59.50	-1	7,856	-0.01%
2018/07/23	14	58.71	15	56.99	58.30	-1	7,649	-0.01%
2018/07/20	0	0.00	14	56.29	58.50	-14	7,184	-0.19%
2018/07/19	0	0.00	1	53.50	53.20	-1	6,947	-0.01%
2018/07/17	13	53.17	0	0.00	52.20	13	6,907	0.19%
2018/07/13	0	0.00	20	53.75	53.60	-20	6,923	-0.29%
2018/07/12	32	53.94	2	54.05	53.50	30	6,954	0.43%
2018/07/11	0	0.00	4	51.30	52.80	-4	6,922	-0.06%
2018/07/10	2	52.60	22	52.20	52.10	-20	7,101	-0.28%
2018/07/09	21	50.87	0	0.00	49.30	21	7,109	0.30%
2018/07/06	3	48.43	4	48.88	50.80	-1	7,327	-0.01%
2018/07/05	6	50.44	11	48.18	48.30	-5	7,426	-0.07%
2018/07/04	44	53.13	45	53.22	52.40	-1	7,514	-0.01%
2018/07/03	13	57.68	8	61.19	53.20	5	7,434	0.07%
2018/07/02	2	59.30	1	59.10	59.10	1	7,182	0.01%
2018/06/29	9	60.56	1	57.50	60.60	8	7,140	0.11%
2018/06/28	3	55.60	0	0.00	56.00	3	7,028	0.04%
2018/06/27	0	0.00	20.1	57.12	55.80	-20.1	6,982	-0.29%
2018/06/26	22	57.00	9	57.63	57.80	13	6,956	0.19%
2018/06/22	0.1	58.10	4	57.90	58.10	-3.9	6,913	-0.06%
2018/06/21	1	61.50	6	59.97	59.90	-5	6,876	-0.07%
2018/06/20	7	60.59	3	57.50	58.80	4	6,826	0.06%
2018/06/19	7	63.93	11.1	64.21	62.30	-4.1	6,705	-0.06%
2018/06/15	57.1	70.89	60	69.66	67.00	-2.9	6,598	-0.04%
2018/06/14	135	69.22	122	70.05	70.00	13	6,259	0.21%	大買/大賣/
2018/06/13	113	69.14	124	69.98	70.90	-11	5,770	-0.19%	大買/大賣/
2018/06/12	72	62.58	101	62.66	64.50	-29	5,218	-0.56%	大賣/
2018/06/11	45	58.16	8	58.70	58.70	37	4,735	0.78%
2018/06/08	7	52.99	6	52.87	53.40	1	4,502	0.02%
2018/06/06	2	51.10	9	51.21	49.40	-7	3,884	-0.18%
2018/06/05	14	49.78	14	50.93	49.75	0	3,745	0.00%
2018/06/01	0	0.00	1	48.05	47.80	-1	3,518	-0.03%
2018/05/31	2	48.80	2	48.18	48.15	0	3,505	0.00%
2018/05/25	2	47.98	3	48.00	47.60	-1	3,710	-0.03%
2018/05/24	3	48.22	3	48.25	48.40	0	3,691	0.00%
2018/05/22	2	46.90	5	46.10	47.10	-3	3,657	-0.08%
2018/05/17	5	44.35	7	45.80	44.30	-2	3,566	-0.06%
2018/05/16	0	0.00	10	44.69	43.85	-10	3,523	-0.28%
2018/05/15	2	42.63	0	0.00	42.05	2	3,458	0.06%
2018/05/14	2	42.90	0	0.00	43.50	2	3,480	0.06%
2018/05/09	1	42.05	1	41.50	41.50	0	3,474	0.00%
2018/05/04	2	41.00	0	0.00	40.80	2	3,644	0.05%
2018/04/30	1	42.90	0	0.00	42.80	1	3,813	0.03%
2018/04/26	4	41.40	0	0.00	40.50	4	3,795	0.11%
2018/04/25	10	43.45	0	0.00	43.65	10	3,729	0.27%
2018/04/24	6	43.72	0	0.00	44.05	6	3,707	0.16%
2018/04/23	2	47.65	1	46.00	46.10	1	3,723	0.03%
2018/04/19	1	47.60	0	0.00	47.60	1	3,692	0.03%
2018/04/18	3	49.70	0	0.00	47.55	3	3,676	0.08%
2018/04/17	2	48.93	6	51.00	48.85	-4	3,588	-0.11%
2018/04/16	6	51.70	2	52.70	51.70	4	3,490	0.11%
2018/04/13	2	50.20	3	49.95	49.40	-1	3,247	-0.03%
2018/04/12	3	50.00	9	49.43	50.20	-6	3,112	-0.19%
2018/03/30	0	0.00	3	44.35	43.95	-3	2,461	-0.12%
2018/03/29	3	45.60	18	45.30	44.55	-15	2,464	-0.61%
2018/03/28	1	44.25	0	0.00	44.20	1	2,437	0.04%
2018/03/26	3	42.35	7	42.54	42.55	-4	2,445	-0.16%
2018/03/23	2	41.60	2	42.25	42.20	0	2,437	0.00%
2018/03/20	0	0.00	3	42.95	42.95	-3	2,402	-0.12%
2018/03/15	1	43.50	1	44.35	44.25	0	2,414	0.00%
2018/03/14	13	43.59	0	0.00	43.20	13	2,389	0.54%
2018/03/12	5	43.85	0	0.00	43.90	5	2,462	0.20%
2018/03/07	1	42.70	0	0.00	42.50	1	2,455	0.04%
2018/03/02	3	44.90	0	0.00	44.80	3	2,467	0.12%
2018/03/01	6	46.07	0	0.00	45.90	6	2,443	0.25%
2018/02/27	8	47.63	10	47.56	46.35	-2	2,384	-0.08%
2018/02/26	2	43.73	11	44.74	44.75	-9	2,139	-0.42%
2018/02/23	8	43.89	4	44.80	43.90	4	2,108	0.19%
2018/02/07	1	43.35	0	0.00	42.20	1	2,142	0.05%
2018/02/05	1	44.00	0	0.00	43.85	1	2,106	0.05%
2018/02/01	2	43.40	5	44.46	43.45	-3	2,204	-0.14%
2018/01/31	5	44.50	0	0.00	43.50	5	2,222	0.23%
2018/01/30	2	43.43	0	0.00	43.10	2	2,201	0.09%
2018/01/29	0	0.00	5	44.20	43.85	-5	2,210	-0.23%
2018/01/25	7	43.01	7	43.28	42.00	0	2,207	0.00%
2018/01/24	2	42.95	3	43.25	42.55	-1	2,187	-0.05%
2018/01/23	0	0.00	8	40.72	41.10	-8	2,133	-0.37%
2018/01/22	2	41.58	2	41.50	41.10	0	2,214	0.00%
2018/01/19	0	0.00	2	40.20	40.20	-2	2,316	-0.09%
2018/01/18	0	0.00	1	40.40	40.10	-1	2,358	-0.04%
2018/01/17	1	40.80	4	40.40	40.30	-3	2,419	-0.12%
2018/01/16	1	38.45	0	0.00	38.65	1	2,519	0.04%
2018/01/15	16	38.76	1	38.55	38.95	15	2,763	0.54%
2018/01/12	0	0.00	3	37.35	36.90	-3	2,979	-0.10%
2018/01/02	1	36.50	0	0.00	37.25	1	3,473	0.03%