佳凌 (4976)-凱基-新莊券商分點個股進出

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
42.60
漲跌
▲0.95
漲幅
+2.28%
成交量
771張
產業
上市光電類股
508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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/04/30	2	43.05	0	0.00	42.70	2	709	0.28%
2024/04/19	1	40.00	0	0.00	40.20	1	606	0.16%
2024/04/18	0	0.00	15	40.86	41.00	-15	594	-2.52%
2024/03/29	0	0.00	10	41.94	41.85	-10	541	-1.85%
2024/03/28	10	44.11	15	43.46	42.70	-5	528	-0.95%
2024/03/26	1	43.45	5	44.30	43.05	-4	500	-0.80%
2024/03/25	10	41.90	0	0.00	42.80	10	457	2.19%
2024/03/22	0	0.00	10	40.65	41.05	-10	434	-2.30%
2024/03/15	0	0.00	5	39.20	39.00	-5	717	-0.70%
2024/03/08	1.6	37.84	16	37.49	37.00	-14.4	700	-2.06%
2024/03/06	0	0.00	10	39.03	38.90	-10	688	-1.45%
2024/02/27	0.1	39.01	5	38.45	38.80	-4.9	687	-0.71%
2024/02/26	0	0.00	8	39.74	39.65	-8	689	-1.16%
2024/02/23	0	0.00	7	40.24	39.95	-7	692	-1.01%
2024/02/19	0	42.15	0	0.00	41.80	0	707	0.00%
2024/02/15	0	0.00	2	40.55	41.15	-2	685	-0.29%
2024/01/30	0	0.00	3	40.15	40.15	-3	675	-0.44%
2023/12/26	2	41.50	0	0.00	41.75	2	652	0.31%
2023/12/13	29	44.36	29	44.83	44.35	0	538	0.00%
2023/12/07	0	0.00	1	40.60	40.05	-1	309	-0.32%
2023/11/20	1	40.20	0	0.00	40.10	1	297	0.34%
2023/10/23	0.5	36.50	0	0.00	36.20	0.5	345	0.14%
2023/10/17	0.5	38.50	0	0.00	38.00	0.5	364	0.14%
2023/09/18	4	41.95	0	0.00	41.40	4	747	0.53%
2023/08/22	0	0.00	2	41.40	40.90	-2	875	-0.23%
2023/08/17	2	42.00	0	0.00	42.00	2	882	0.23%
2023/08/14	3.5	40.34	0	0.00	39.90	3.5	886	0.39%
2023/08/11	0	0.00	2	41.15	41.25	-2	914	-0.22%
2023/08/09	1	41.50	0	0.00	41.50	1	912	0.11%
2023/08/08	2	41.90	0	0.00	42.05	2	914	0.22%
2023/08/02	1	41.80	0	0.00	41.85	1	935	0.11%
2023/07/20	0	0.00	1	44.50	44.70	-1	975	-0.10%
2023/07/18	2	44.80	1	44.00	43.65	1	994	0.10%
2023/07/17	2	44.93	0	0.00	44.55	2	1,002	0.20%
2023/07/14	3	43.97	2	44.25	44.00	1	1,017	0.10%
2023/07/06	0	0.00	0	45.70	46.50	0	1,035	0.00%
2023/07/05	0	44.95	0	0.00	45.65	0	1,001	0.00%
2023/06/28	0	0.00	2	41.30	41.45	-2	998	-0.20%
2023/06/27	2.5	41.08	0	0.00	40.60	2.5	1,017	0.25%
2023/06/26	2	41.95	0	0.00	41.90	2	1,028	0.19%
2023/06/21	0	0.00	1	42.40	42.45	-1	1,076	-0.09%
2023/06/19	1	42.50	0	0.00	42.55	1	1,295	0.08%
2023/06/16	3	43.15	0	0.00	42.95	3	1,398	0.21%
2023/06/12	1	42.70	0	0.00	43.05	1	1,887	0.05%
2023/06/08	3	43.73	0	0.00	43.10	3	1,948	0.15%
2023/06/06	2	44.95	1	44.35	44.35	1	2,116	0.05%
2023/06/05	0	0.00	3	45.90	45.35	-3	2,550	-0.12%
2023/06/02	1	44.70	0	0.00	44.70	1	2,786	0.04%
2023/06/01	3	45.10	8	46.50	44.90	-5	2,844	-0.18%
2023/05/31	6	44.93	0	0.00	44.85	6	2,815	0.21%
2023/05/30	2	45.15	0	0.00	44.40	2	2,808	0.07%
2023/05/29	0	0.00	2	43.90	43.70	-2	2,790	-0.07%
2023/05/26	2	42.55	0	0.00	42.30	2	2,781	0.07%
2023/05/24	0.1	43.80	0	0.00	43.95	0.1	2,778	0.00%
2023/05/23	0	0.00	2	44.60	44.30	-2	2,780	-0.07%
2023/05/18	1	45.10	1	44.30	44.60	0	2,774	0.00%
2023/05/17	0	0.00	2	45.40	44.90	-2	2,756	-0.07%
2023/05/09	1	43.05	0	0.00	42.80	1	2,715	0.04%
2023/05/05	1	44.30	0	0.00	44.30	1	2,703	0.04%
2023/05/03	3	45.53	0	0.00	45.05	3	2,698	0.11%
2023/04/27	2	46.60	0	0.00	46.70	2	2,680	0.07%
2023/04/25	2	48.10	0	0.00	47.50	2	2,666	0.07%
2023/04/19	0	0.00	2	50.40	50.30	-2	2,602	-0.08%
2023/04/18	3	51.80	11	52.16	51.00	-8	2,576	-0.31%
2023/04/17	1	50.50	1	50.80	50.80	0	2,473	0.00%
2023/04/14	0	49.10	0	0.00	48.85	0	2,428	0.00%
2023/04/13	0	0.00	10	48.88	49.00	-10	2,418	-0.41%
2023/04/07	11	50.11	1	50.30	50.50	10	2,334	0.43%
2023/03/31	0	0.00	1	49.40	49.05	-1	2,270	-0.04%
2023/03/28	2	48.65	0	0.00	48.40	2	2,228	0.09%
2023/03/27	1	49.60	0	0.00	49.60	1	2,202	0.05%
2023/03/24	15	50.43	1	50.10	50.00	14	2,179	0.64%
2023/03/23	17	51.54	15	51.60	51.40	2	2,126	0.09%
2023/03/21	2	50.00	1	50.30	50.50	1	1,903	0.05%
2023/03/16	2	49.60	6	50.10	50.00	-4	1,584	-0.25%
2023/03/15	0	0.00	5	49.60	47.85	-5	1,381	-0.36%
2023/03/14	3	46.40	0	0.00	46.55	3	1,295	0.23%
2023/03/13	3	46.43	0	0.00	47.60	3	1,279	0.23%
2023/03/10	1	49.30	0	0.00	48.50	1	1,248	0.08%
2023/03/09	4	50.53	6	49.38	50.50	-2	1,209	-0.17%
2023/03/08	7	50.89	5	50.09	50.50	2	1,096	0.18%
2023/03/07	6	47.19	5	48.48	49.80	1	655	0.15%
2023/03/06	0	0.00	2	45.30	45.30	-2	405	-0.49%
2023/02/21	2	41.68	0	0.00	42.30	2	408	0.49%
2023/02/20	2	41.05	0	0.00	41.65	2	405	0.49%
2023/02/10	2.1	41.06	2	40.28	40.20	0.1	469	0.01%
2023/02/09	1	41.35	0	0.00	41.80	1	466	0.21%
2023/02/02	0	0.00	1	40.55	40.50	-1	468	-0.21%
2023/01/16	2	37.00	0	0.00	37.05	2	459	0.44%
2023/01/13	1	37.35	0	0.00	37.35	1	461	0.22%
2022/12/20	9	37.69	0	0.00	37.00	9	592	1.52%
2022/12/12	0	39.35	0	0.00	39.00	0	636	0.00%
2022/12/01	0	0.00	1	41.20	40.65	-1	635	-0.16%
2022/11/30	4	39.90	0	0.00	39.65	4	651	0.61%
2022/11/28	0	39.50	1	39.05	39.20	-1	689	-0.14%
2022/11/25	1	38.85	0	0.00	38.65	1	820	0.12%
2022/11/17	0	0.00	1	40.50	40.65	-1	994	-0.10%
2022/11/16	1	37.80	1	38.25	38.00	0	957	0.00%
2022/11/15	0	0.00	2	38.30	38.50	-2	963	-0.21%
2022/11/14	1	37.50	4	38.03	38.20	-3	978	-0.31%
2022/11/11	2	36.98	1	38.00	37.15	1	992	0.10%
2022/11/10	4	37.26	1	38.30	36.55	3	1,018	0.29%
2022/11/07	1	36.45	0	0.00	36.25	1	1,110	0.09%
2022/09/28	1	36.85	0	0.00	36.80	1	2,197	0.05%
2022/09/26	0	0.00	10	39.60	38.50	-10	2,206	-0.45%
2022/09/06	1	45.00	0	0.00	45.00	1	2,260	0.04%
2022/09/05	1	46.50	0	0.00	45.55	1	2,241	0.04%
2022/09/01	5	49.46	1	51.70	48.20	4	2,207	0.18%
2022/08/31	11	48.60	2	49.03	49.40	9	2,082	0.43%
2022/08/30	3	47.50	6	48.03	48.70	-3	2,042	-0.15%
2022/08/29	1	45.70	0	0.00	46.05	1	1,953	0.05%
2022/08/26	0	0.00	1	47.25	47.20	-1	1,958	-0.05%
2022/08/25	1	46.80	1	46.60	47.00	0	1,956	0.00%
2022/08/24	7	47.26	0	0.00	45.90	7	1,994	0.35%
2022/08/22	1	47.45	0	0.00	47.10	1	1,968	0.05%
2022/08/19	0	0.00	4	47.91	48.00	-4	1,958	-0.20%
2022/08/18	0	0.00	2	47.23	47.40	-2	1,940	-0.10%
2022/08/17	1	46.95	30	46.92	46.30	-29	1,925	-1.51%
2022/08/16	1	48.90	5	48.25	47.70	-4	1,899	-0.21%
2022/08/15	1	47.80	2	48.13	47.85	-1	1,867	-0.05%
2022/08/12	2	47.63	1	47.60	47.50	1	1,829	0.05%
2022/08/11	31	48.79	15	48.31	48.55	16	1,794	0.89%
2022/08/10	22	46.60	6	47.20	47.85	16	1,566	1.02%
2022/08/09	1	43.45	0	0.00	43.50	1	1,468	0.07%
2022/08/01	1	42.15	0	0.00	42.10	1	1,456	0.07%
2022/07/29	0	0.00	1	42.70	42.35	-1	1,463	-0.07%
2022/07/28	2	42.75	1	42.20	42.00	1	1,468	0.07%
2022/07/22	2	45.35	0	0.00	44.65	2	1,427	0.14%
2022/07/21	1	43.20	0	0.00	44.15	1	1,411	0.07%
2022/07/20	0	45.00	0	0.00	44.10	0	1,395	0.00%
2022/07/18	0	0.00	1	45.25	46.10	-1	1,323	-0.08%
2022/07/15	21	46.51	30	44.85	46.10	-9	1,233	-0.73%
2022/07/05	0	0.00	1	38.95	37.90	-1	890	-0.11%
2022/07/01	1	37.10	0	0.00	37.00	1	871	0.11%
2022/06/29	0	0.00	2	42.95	43.05	-2	847	-0.24%
2022/06/28	2	42.75	0	0.00	42.65	2	844	0.24%
2022/06/23	0	0.00	1	42.80	42.35	-1	847	-0.12%
2022/06/22	1	42.75	0	0.00	42.60	1	843	0.12%
2022/06/20	0	0.00	2	43.00	42.30	-2	844	-0.24%
2022/06/10	1	50.70	0	0.00	50.30	1	850	0.12%
2022/05/19	0	0.00	10	49.50	49.60	-10	874	-1.14%
2022/05/17	3	48.95	3	49.20	49.15	0	858	0.00%
2022/04/28	0	0.00	3	42.95	42.85	-3	820	-0.37%
2022/04/27	0	0.00	3	42.50	42.50	-3	814	-0.37%
2022/04/20	0	0.00	2	51.60	51.50	-2	773	-0.26%
2022/04/19	2.1	52.74	0	0.00	51.30	2.1	794	0.26%
2022/04/15	0	0.00	2	56.00	55.90	-2	815	-0.25%
2022/03/25	4	54.90	4	53.60	53.70	0	954	0.00%
2022/03/23	6	54.33	6	55.07	55.30	0	981	0.00%
2022/03/10	0	0.00	6	52.15	52.70	-6	1,158	-0.52%
2022/03/09	1	49.75	5	50.00	50.00	-4	1,168	-0.34%
2022/03/08	0	0.00	1	49.70	49.35	-1	1,191	-0.08%
2022/03/07	1	52.60	0	0.00	52.30	1	1,185	0.08%
2022/02/21	1	62.80	0	0.00	62.50	1	3,099	0.03%
2022/02/17	2	62.40	0	0.00	62.40	2	3,162	0.06%
2022/02/16	0	0.00	1	62.50	62.40	-1	3,221	-0.03%
2022/02/15	1	62.20	0	0.00	62.20	1	3,248	0.03%
2022/02/11	1	62.70	0	0.00	63.20	1	3,277	0.03%
2022/02/09	0	0.00	5	63.80	64.50	-5	3,333	-0.15%
2022/02/08	15	63.00	10	63.60	64.80	5	3,345	0.15%
2022/01/07	2.1	66.03	1	66.30	66.30	1.1	4,233	0.03%
2021/12/30	2	68.85	0	0.00	68.80	2	4,205	0.05%
2021/12/27	1	69.20	0	0.00	68.80	1	4,254	0.02%
2021/12/24	2	68.80	0	0.00	68.80	2	4,276	0.05%
2021/12/23	1	70.80	0	0.00	69.70	1	4,282	0.02%
2021/12/22	1	70.70	3	71.60	70.50	-2	4,284	-0.05%
2021/12/21	3	70.53	0	0.00	70.60	3	4,283	0.07%
2021/12/16	0	0.00	2	70.00	69.70	-2	4,271	-0.05%
2021/12/14	4	68.53	0	0.00	68.00	4	4,277	0.09%
2021/12/13	2	70.40	0	0.00	70.30	2	4,269	0.05%
2021/12/10	0	0.00	1	70.60	70.60	-1	4,275	-0.02%
2021/12/08	8	72.59	6	72.07	72.00	2	4,220	0.05%
2021/12/07	1	71.20	0	0.00	70.80	1	4,198	0.02%
2021/12/06	1	71.70	0	0.00	71.30	1	4,257	0.02%
2021/12/02	0	0.00	1	70.40	70.40	-1	4,379	-0.02%
2021/11/30	3	73.03	0	0.00	74.00	3	4,520	0.07%
2021/11/29	1	70.30	0	0.00	70.40	1	4,674	0.02%
2021/11/25	6	77.42	8	78.45	75.50	-2	4,692	-0.04%
2021/11/24	2	75.10	0	0.00	74.60	2	4,488	0.04%
2021/11/23	6	78.75	8	77.76	76.10	-2	4,466	-0.04%
2021/11/22	26	80.48	18	80.58	78.40	8	4,574	0.17%
2021/11/19	0	0.00	1	75.90	75.90	-1	3,870	-0.03%
2021/11/18	3	70.50	5	69.96	69.00	-2	3,804	-0.05%
2021/11/16	0	0.00	1	67.50	67.20	-1	3,774	-0.03%
2021/11/15	1	66.90	1	66.60	68.20	0	3,816	0.00%
2021/11/12	0	0.00	1	65.90	65.00	-1	3,901	-0.03%
2021/11/11	1.1	64.22	0	0.00	63.70	1.1	3,943	0.03%
2021/11/09	1	64.30	1	64.00	63.80	0	4,030	0.00%
2021/11/08	1	67.50	1	65.90	65.50	0	4,056	0.00%
2021/11/03	1	68.00	1	67.90	67.70	0	4,406	0.00%
2021/11/02	3.1	67.84	0	0.00	69.00	3.1	4,530	0.07%
2021/11/01	2	70.25	9	70.57	70.40	-7	4,505	-0.16%
2021/10/29	1.5	68.53	0	0.00	67.40	1.5	4,468	0.03%
2021/10/28	3	70.23	4	70.73	69.30	-1	4,460	-0.02%
2021/10/27	10	72.23	8	72.95	70.50	2	4,469	0.04%
2021/10/26	1	68.50	1	70.00	71.60	0	4,357	0.00%
2021/10/25	1	66.90	1	67.70	67.20	0	4,242	0.00%
2021/10/22	1	65.30	2	65.40	65.20	-1	4,282	-0.02%
2021/10/21	3	64.53	1	63.40	63.90	2	4,301	0.05%
2021/10/20	1	62.70	1	64.30	64.50	0	4,381	0.00%
2021/10/07	0	0.00	2	59.20	60.10	-2	6,007	-0.03%
2021/10/06	2	58.30	0	0.00	57.60	2	6,519	0.03%
2021/10/04	0	0.00	1	58.70	58.30	-1	6,823	-0.01%
2021/09/28	1	62.20	0	0.00	62.70	1	7,141	0.01%
2021/09/27	1	64.80	3	64.90	63.50	-2	7,163	-0.03%
2021/09/24	1	65.00	1	65.10	65.00	0	7,172	0.00%
2021/09/23	1	65.30	1	65.00	65.10	0	7,189	0.00%
2021/09/17	1	64.80	3	65.97	66.10	-2	7,294	-0.03%
2021/09/15	5	65.10	0	0.00	65.10	5	7,483	0.07%
2021/09/14	0	0.00	2	66.60	66.70	-2	7,512	-0.03%
2021/09/13	0	0.00	1	66.60	66.40	-1	7,593	-0.01%
2021/09/10	0	0.00	1	67.30	66.80	-1	7,743	-0.01%
2021/09/09	3	66.63	1	67.10	67.40	2	7,978	0.03%
2021/09/08	1	71.50	2	69.60	68.50	-1	8,008	-0.01%
2021/09/07	21	70.18	24	68.30	70.00	-3	7,981	-0.04%
2021/09/06	19	71.55	18	70.32	70.00	1	8,019	0.01%
2021/09/03	19	72.15	3	71.50	71.10	16	8,316	0.19%
2021/09/02	10	73.63	3	71.70	71.50	7	8,322	0.08%
2021/09/01	1	69.60	6	74.22	74.50	-5	8,202	-0.06%
2021/08/31	1	67.10	1	67.70	67.80	0	8,105	0.00%
2021/08/30	2	70.10	1	69.30	68.90	1	8,168	0.01%
2021/08/27	1	71.50	1	71.00	70.80	0	8,229	0.00%
2021/08/26	5	72.26	4	73.15	72.20	1	8,211	0.01%
2021/08/25	1	65.40	1.5	67.65	69.80	-0.5	8,018	-0.01%
2021/08/24	1.4	63.47	2	63.70	63.50	-0.6	8,209	-0.01%
2021/08/23	0	0.00	40	63.15	65.10	-40	8,287	-0.48%
2021/08/20	1	61.00	0	0.00	60.50	1	8,563	0.01%
2021/08/17	5	62.28	6	60.75	60.20	-1	9,477	-0.01%
2021/08/16	13	64.04	15	64.61	63.20	-2	9,534	-0.02%
2021/08/13	1	68.20	1	66.10	65.90	0	9,568	0.00%
2021/08/12	0	0.00	0.5	68.40	68.70	-0.5	9,562	-0.01%
2021/08/11	25	67.87	14	67.02	67.10	11	9,603	0.11%
2021/08/10	10	70.60	7	67.80	67.80	3	9,591	0.03%
2021/08/09	24	72.88	21	71.51	71.50	3	9,631	0.03%
2021/08/06	6.2	75.43	3	74.83	75.50	3.2	9,759	0.03%
2021/08/05	2	79.30	0	0.00	79.00	2	9,761	0.02%
2021/08/04	0	0.00	4	80.50	80.50	-4	9,918	-0.04%
2021/08/03	1	80.30	8.2	80.29	80.30	-7.2	10,005	-0.07%
2021/08/02	16	78.83	0	0.00	78.80	16	10,000	0.16%
2021/07/30	8	80.50	7	79.84	79.00	1	10,059	0.01%
2021/07/29	6	80.32	5	81.40	81.20	1	10,060	0.01%
2021/07/28	13.2	80.53	10	81.90	81.20	3.2	10,075	0.03%
2021/07/27	16	86.31	5	84.70	84.10	11	10,188	0.11%
2021/07/26	38	89.49	8	88.43	88.30	30	10,177	0.29%
2021/07/23	15	91.40	12.1	91.29	88.70	2.9	10,103	0.03%
2021/07/22	11.6	93.47	49	92.94	92.50	-37.4	10,000	-0.37%
2021/07/21	11.3	97.20	61	94.99	95.00	-49.7	9,907	-0.50%
2021/07/20	8	98.16	12	98.35	95.80	-4	9,895	-0.04%
2021/07/19	9.4	102.74	26	100.52	98.50	-16.6	9,787	-0.17%
2021/07/16	26	98.91	22	97.65	100.00	4	9,392	0.04%
2021/07/15	21	91.61	30	90.99	91.30	-9	9,134	-0.10%
2021/07/14	10	95.26	2	96.90	93.40	8	9,081	0.09%
2021/07/13	35	102.15	10	99.46	96.10	25	9,008	0.28%
2021/07/12	0	0.00	1	97.90	97.90	-1	8,618	-0.01%
2021/07/09	3	90.00	1	89.00	89.00	2	8,677	0.02%
2021/07/08	2	87.00	0	0.00	86.90	2	8,649	0.02%
2021/07/07	0	0.00	2	85.65	85.70	-2	8,669	-0.02%
2021/07/06	2	86.10	0	0.00	85.70	2	8,801	0.02%
2021/07/05	24	87.95	24	88.71	87.10	0	9,006	0.00%
2021/07/01	1	82.90	1	83.80	82.20	0	8,914	0.00%
2021/06/28	103	87.44	3	87.63	86.40	100	9,121	1.10%	大買/
2021/06/25	6	87.20	4	87.03	86.10	2	9,090	0.02%
2021/06/24	0	0.00	1	84.30	84.30	-1	9,049	-0.01%
2021/06/23	0	0.00	1	82.60	82.40	-1	9,210	-0.01%
2021/06/22	2	82.15	1	83.70	81.00	1	9,240	0.01%
2021/06/21	6	86.18	3	86.70	84.80	3	9,265	0.03%
2021/06/18	8	91.21	7	91.43	91.60	1	9,368	0.01%
2021/06/17	1	87.20	2	88.30	88.80	-1	9,388	-0.01%
2021/06/16	1	85.50	6	86.93	86.40	-5	9,440	-0.05%
2021/06/15	5	87.16	1	85.90	86.50	4	9,906	0.04%
2021/06/11	11	88.09	17	87.91	86.60	-6	9,953	-0.06%
2021/06/10	1	85.40	1	83.80	84.50	0	9,800	0.00%
2021/06/09	4	84.60	1	83.60	83.20	3	9,889	0.03%
2021/06/08	2	82.30	2	81.90	81.80	0	10,424	0.00%
2021/06/07	4	81.83	4	82.10	81.60	0	10,638	0.00%
2021/06/04	3	84.23	1	83.70	85.20	2	10,690	0.02%
2021/06/03	0	0.00	1	82.40	82.50	-1	10,817	-0.01%
2021/06/02	5	85.12	2	82.30	81.90	3	11,023	0.03%
2021/06/01	6	87.00	3	86.87	86.30	3	11,140	0.03%
2021/05/31	9	85.22	7	83.64	83.80	2	11,201	0.02%
2021/05/28	11	87.81	21	86.50	85.90	-10	11,671	-0.09%
2021/05/27	27	83.64	17	84.68	84.60	10	11,844	0.08%
2021/05/25	0	0.00	1	73.20	73.70	-1	11,897	-0.01%
2021/05/24	2	70.60	2	69.95	70.70	0	12,276	0.00%
2021/05/20	1	68.30	0	0.00	67.50	1	13,123	0.01%
2021/05/19	3	68.60	6	67.88	69.20	-3	13,468	-0.02%
2021/05/18	6	67.80	3	65.67	68.10	3	13,700	0.02%
2021/05/17	5	65.78	6	64.27	63.90	-1	13,799	-0.01%
2021/05/14	4	66.63	4	65.53	66.00	0	13,757	0.00%
2021/05/13	2	63.70	5	67.46	69.90	-3	13,805	-0.02%
2021/05/12	4	65.63	6	65.75	63.60	-2	14,505	-0.01%
2021/05/11	8	70.35	11	69.60	69.40	-3	14,664	-0.02%
2021/05/10	0	0.00	1	77.20	77.10	-1	14,787	-0.01%
2021/05/07	8	78.16	5	78.98	79.40	3	15,081	0.02%
2021/05/06	1	76.30	1	74.50	74.00	0	15,330	0.00%
2021/05/05	2	77.95	1	75.80	75.20	1	15,604	0.01%
2021/05/04	7	78.33	1	73.60	78.80	6	15,754	0.04%
2021/05/03	2	79.10	2	80.10	76.10	0	15,681	0.00%
2021/04/27	2	85.15	3	84.00	84.00	-1	16,273	-0.01%
2021/04/26	1	88.80	1	87.60	87.50	0	16,581	0.00%
2021/04/23	5	84.10	3	84.37	83.90	2	16,754	0.01%
2021/04/22	4	85.85	6	85.53	83.00	-2	17,405	-0.01%
2021/04/21	6	87.93	0	0.00	87.20	6	17,753	0.03%
2021/04/20	4	92.55	3	91.37	90.50	1	17,814	0.01%
2021/04/19	2	89.30	0	0.00	90.30	2	18,127	0.01%
2021/04/15	1	93.40	3	93.33	94.20	-2	18,718	-0.01%
2021/04/14	3	95.80	2	94.80	96.00	1	18,901	0.01%
2021/04/13	1	108.50	3	110.17	103.50	-2	18,846	-0.01%
2021/04/12	4	111.25	2	113.25	110.00	2	18,901	0.01%
2021/04/09	4	113.63	7	113.93	112.00	-3	19,036	-0.02%
2021/04/08	0	0.00	1	108.00	107.00	-1	18,952	-0.01%
2021/04/07	0	0.00	2	107.25	107.50	-2	19,268	-0.01%
2021/04/06	0	0.00	2	109.50	108.00	-2	19,694	-0.01%
2021/04/01	1	107.50	2	108.75	107.00	-1	20,155	0.00%
2021/03/31	0	0.00	2	108.00	104.50	-2	20,649	-0.01%
2021/03/30	0	0.00	1	108.00	107.50	-1	21,222	0.00%
2021/03/29	9	108.06	11	107.77	108.00	-2	21,444	-0.01%
2021/03/26	2	102.75	2	107.75	107.00	0	21,382	0.00%
2021/03/25	4	100.00	3	100.00	100.00	1	21,182	0.00%
2021/03/24	2	100.75	2	100.30	101.00	0	21,119	0.00%
2021/03/23	7	103.43	0	0.00	101.00	7	21,027	0.03%
2021/03/22	3	104.83	10	108.25	103.50	-7	20,783	-0.03%
2021/03/19	11	115.18	9	115.56	114.00	2	20,584	0.01%
2021/03/18	20	120.98	23	121.26	118.50	-3	20,480	-0.01%
2021/03/17	3	115.33	4	116.63	118.00	-1	19,998	-0.01%
2021/03/16	10	117.35	4	116.88	116.00	6	19,960	0.03%
2021/03/15	7	116.14	9	115.22	117.00	-2	19,903	-0.01%
2021/03/12	16	118.00	11	117.55	113.00	5	19,942	0.03%
2021/03/11	7	108.07	4	112.13	115.50	3	19,330	0.02%
2021/03/10	1	105.50	3	105.50	105.00	-2	19,269	-0.01%
2021/03/09	10	105.90	12	106.25	106.50	-2	19,205	-0.01%
2021/03/08	4	110.00	2	107.75	107.00	2	19,017	0.01%
2021/03/05	9	115.61	12	115.33	113.00	-3	18,799	-0.02%
2021/03/04	5	117.20	5	118.30	115.50	0	18,627	0.00%
2021/03/03	10	117.35	9	117.67	118.00	1	18,555	0.01%
2021/03/02	1	118.50	4	116.75	114.00	-3	18,030	-0.02%
2021/02/26	10	109.35	9	108.83	112.00	1	17,564	0.01%
2021/02/25	15	116.17	15	116.83	110.00	0	17,182	0.00%
2021/02/24	11	117.86	11	118.14	118.00	0	16,633	0.00%
2021/02/23	11	117.00	35	117.47	113.00	-24	16,140	-0.15%
2021/02/22	21	111.14	152	110.19	112.00	-131	15,357	-0.85%	大賣/鉅額交易
2021/02/19	164	101.32	9	98.31	102.00	155	15,764	0.98%	大買/鉅額交易
2021/02/18	10	93.74	14	93.81	92.80	-4	15,649	-0.03%
2021/02/17	4	89.75	5	89.18	89.50	-1	15,442	-0.01%
2021/02/05	2	88.00	0	0.00	86.40	2	15,247	0.01%
2021/02/04	11	87.80	10	87.40	86.30	1	15,177	0.01%
2021/02/03	25	89.98	22	89.85	87.20	3	14,961	0.02%
2021/02/02	18	83.24	17	84.01	88.10	1	14,226	0.01%
2021/02/01	6	80.68	5	80.60	80.10	1	14,127	0.01%
2021/01/29	14	89.26	12	85.44	84.20	2	14,018	0.01%
2021/01/28	4	89.73	5	89.50	87.10	-1	13,745	-0.01%
2021/01/27	8	89.24	16	88.04	87.90	-8	13,433	-0.06%
2021/01/26	26	84.80	22	85.74	83.10	4	13,111	0.03%
2021/01/25	0	0.00	1	87.10	84.60	-1	12,913	-0.01%
2021/01/22	6	85.82	0	0.00	88.60	6	12,828	0.05%
2021/01/21	4	86.15	3	84.33	84.50	1	12,721	0.01%
2021/01/20	5	86.50	4	85.00	85.10	1	12,554	0.01%
2021/01/19	18	94.74	16	92.35	91.30	2	12,273	0.02%
2021/01/18	2	93.50	4	91.58	91.60	-2	11,924	-0.02%
2021/01/15	44	95.80	48	97.57	94.90	-4	11,660	-0.03%
2021/01/14	27	89.82	41	90.27	92.80	-14	10,947	-0.13%
2021/01/13	3	85.57	1	83.80	84.40	2	10,528	0.02%
2021/01/12	10	85.21	10	85.60	83.60	0	10,422	0.00%
2021/01/11	22	86.90	3	86.03	84.70	19	10,112	0.19%
2021/01/08	15	83.95	28	85.34	87.10	-13	9,805	-0.13%
2021/01/07	12	78.09	1	78.40	79.20	11	9,445	0.12%
2021/01/06	2	72.45	6	72.85	72.00	-4	9,446	-0.04%
2021/01/04	6	75.33	8	75.93	74.20	-2	9,490	-0.02%
2020/12/31	5	72.82	6	72.87	73.60	-1	9,643	-0.01%
2020/12/30	18	72.68	12	72.33	71.50	6	9,626	0.06%
2020/12/29	11	73.72	14	73.04	69.70	-3	9,365	-0.03%
2020/12/28	20	72.44	15	70.93	70.80	5	8,956	0.06%
2020/12/25	30	68.45	25	69.56	70.50	5	8,574	0.06%
2020/12/24	50	62.80	68	62.21	64.10	-18	7,970	-0.23%
2020/12/23	0	0.00	3	56.67	58.30	-3	7,420	-0.04%
2020/12/22	10	53.25	1	53.60	53.00	9	7,382	0.12%
2020/12/17	0	0.00	1	52.60	52.80	-1	8,016	-0.01%
2020/12/15	1	55.50	1	54.00	52.00	0	8,380	0.00%
2020/12/10	0	0.00	1	57.10	55.60	-1	8,372	-0.01%
2020/12/09	2	56.75	8	56.94	56.60	-6	8,313	-0.07%
2020/12/08	2	56.80	1	55.50	55.30	1	8,172	0.01%
2020/12/07	1	53.10	3	54.17	54.50	-2	7,951	-0.03%
2020/12/04	2	55.95	0	0.00	54.50	2	7,924	0.03%
2020/12/03	0	0.00	1	55.20	53.80	-1	7,786	-0.01%
2020/12/02	2	53.90	0	0.00	53.80	2	7,789	0.03%
2020/12/01	1	53.40	0	0.00	55.10	1	8,092	0.01%
2020/11/30	1	55.50	2	54.40	54.40	-1	8,325	-0.01%
2020/11/27	2	54.05	6	54.90	53.90	-4	8,427	-0.05%
2020/11/26	3	52.50	15	51.07	52.90	-12	8,274	-0.15%
2020/11/25	0	0.00	6	50.12	50.30	-6	8,477	-0.07%
2020/11/24	4	51.88	3	50.40	50.40	1	8,549	0.01%
2020/11/23	0	0.00	6	51.37	52.10	-6	8,561	-0.07%
2020/11/20	6	51.95	1	51.70	51.00	5	8,526	0.06%
2020/11/19	4	52.20	7	52.60	52.50	-3	8,496	-0.04%
2020/11/18	26	53.87	6	54.65	52.10	20	8,386	0.24%
2020/11/17	3	52.97	2	52.60	54.20	1	7,877	0.01%
2020/11/16	1	48.90	1	49.90	51.00	0	7,621	0.00%
2020/11/12	0	0.00	1	46.85	47.30	-1	7,492	-0.01%
2020/11/11	1	49.05	0	0.00	48.70	1	7,428	0.01%
2020/11/10	2	51.00	4	51.08	49.50	-2	7,347	-0.03%
2020/11/09	2	50.70	10	51.37	51.40	-8	7,263	-0.11%
2020/11/06	0	0.00	2	48.98	48.65	-2	7,013	-0.03%
2020/11/05	6	46.66	5	47.30	47.65	1	6,888	0.01%
2020/11/04	0	0.00	4	47.26	47.30	-4	6,844	-0.06%
2020/11/03	3	46.13	3	46.20	45.70	0	6,863	0.00%
2020/10/30	6	47.51	6	47.20	45.50	0	6,853	0.00%
2020/10/29	3	44.82	2	46.55	47.60	1	6,799	0.01%
2020/10/28	0	0.00	1	47.20	45.05	-1	6,708	-0.01%
2020/10/27	7	46.27	3	47.50	46.00	4	6,634	0.06%
2020/10/26	1	47.90	8	48.90	47.70	-7	6,556	-0.11%
2020/10/23	1	48.50	7	49.00	48.50	-6	6,531	-0.09%
2020/10/22	2	48.08	1	48.10	48.15	1	6,510	0.02%
2020/10/21	3	49.10	1	49.00	48.70	2	6,472	0.03%
2020/10/20	10	49.98	1	49.85	49.25	9	6,427	0.14%
2020/10/19	3	48.63	2	49.45	49.05	1	6,365	0.02%
2020/10/16	3	49.50	2	49.55	48.00	1	6,293	0.02%
2020/10/15	7	51.77	5	52.10	50.40	2	6,195	0.03%
2020/10/14	5	52.08	18	51.86	52.00	-13	6,099	-0.21%
2020/10/13	3	50.43	0	0.00	51.50	3	5,780	0.05%
2020/10/12	5	49.24	3	48.73	48.55	2	5,573	0.04%
2020/10/08	15	50.16	10	50.00	49.45	5	5,396	0.09%
2020/10/07	8	48.30	4	47.80	48.55	4	4,935	0.08%
2020/10/06	1	46.45	1	46.25	46.35	0	4,719	0.00%
2020/09/30	7	45.74	7	45.86	44.20	0	4,573	0.00%
2020/09/29	1	44.00	1	43.35	43.30	0	4,418	0.00%
2020/09/24	1	44.80	0	0.00	45.20	1	4,132	0.02%
2020/09/23	2	47.50	5	45.54	46.00	-3	3,997	-0.08%
2020/09/22	4	47.69	4	48.31	47.70	0	3,814	0.00%
2020/09/21	0	0.00	6	44.65	46.60	-6	3,415	-0.18%
2020/09/18	1	46.25	4	46.60	45.20	-3	3,080	-0.10%
2020/09/17	1	44.00	0	0.00	44.35	1	3,014	0.03%
2020/09/16	3	44.18	6	43.37	44.30	-3	2,971	-0.10%
2020/09/15	0	0.00	1	41.85	41.85	-1	2,875	-0.03%
2020/09/14	1	40.40	0	0.00	41.40	1	2,847	0.04%
2020/09/08	3	39.55	0	0.00	38.95	3	2,816	0.11%
2020/09/07	6	40.00	10	39.60	39.60	-4	2,767	-0.14%
2020/09/04	2	41.95	2	43.00	43.20	0	2,662	0.00%
2020/09/03	19	41.61	2	41.78	40.55	17	2,291	0.74%
2020/09/02	1	40.25	5	40.25	40.25	-4	1,989	-0.20%
2020/09/01	110	36.15	110	35.91	36.60	0	1,778	0.00%	大買/大賣/
2020/08/27	0	0.00	12	30.50	30.50	-12	1,286	-0.93%
2020/08/24	0	0.00	10	27.70	27.80	-10	1,139	-0.88%
2020/08/18	10	27.17	0	0.00	27.00	10	1,091	0.92%
2020/08/12	0	0.00	16	25.21	25.35	-16	1,017	-1.57%
2020/08/10	1	25.65	1	25.80	25.65	0	1,008	0.00%
2020/08/05	1	23.60	1	23.90	24.00	0	870	0.00%
2020/07/22	0	0.00	1	23.45	23.60	-1	857	-0.12%
2020/07/10	0	0.00	2	24.00	23.65	-2	845	-0.24%
2020/07/09	1	25.15	1	25.35	25.00	0	839	0.00%
2020/07/08	1	25.45	0	0.00	25.45	1	820	0.12%
2020/07/06	0	0.00	6	23.70	24.00	-6	742	-0.81%
2020/06/23	0	0.00	1	22.80	23.00	-1	702	-0.14%
2020/06/22	2	23.00	0	0.00	22.80	2	706	0.28%
2020/06/19	4	23.35	0	0.00	23.40	4	702	0.57%
2020/06/18	1	24.25	0	0.00	23.70	1	689	0.15%
2020/06/12	1	18.15	1	18.50	18.25	0	608	0.00%
2020/06/10	1	19.80	1	19.80	19.80	0	641	0.00%
2020/06/04	0	0.00	2	19.80	19.70	-2	670	-0.30%
2020/05/29	2	19.28	0	0.00	19.05	2	637	0.31%
2020/05/27	0	0.00	2	19.45	19.80	-2	595	-0.34%
2020/05/18	0	0.00	2	17.10	17.05	-2	552	-0.36%
2020/05/13	1	17.90	0	0.00	18.10	1	550	0.18%
2020/05/11	2	18.35	0	0.00	18.35	2	547	0.37%
2020/05/05	1	17.95	0	0.00	17.95	1	523	0.19%
2020/04/22	0	0.00	2	16.40	17.10	-2	549	-0.36%
2020/04/21	2	17.80	0	0.00	17.10	2	546	0.37%
2020/04/20	1	18.60	1	18.90	18.70	0	540	0.00%
2020/04/17	0	0.00	2	18.90	18.60	-2	540	-0.37%
2020/04/08	1	17.45	1	17.65	17.80	0	550	0.00%
2020/03/26	1	16.15	0	0.00	15.95	1	565	0.18%
2020/03/17	0	0.00	2	14.45	13.95	-2	535	-0.37%
2020/03/16	4	16.00	0	0.00	15.40	4	516	0.77%
2020/03/13	5	17.05	0	0.00	17.10	5	494	1.01%
2020/03/12	5	18.93	0	0.00	18.90	5	479	1.04%
2020/02/18	0	0.00	8	25.00	25.00	-8	530	-1.51%
2020/02/03	4	21.95	0	0.00	22.05	4	630	0.63%
2020/01/30	4	24.50	0	0.00	24.50	4	611	0.65%
2020/01/20	0	0.00	1	26.80	27.20	-1	598	-0.17%
2020/01/10	0	0.00	9	26.15	26.10	-9	626	-1.44%
2020/01/08	0	0.00	5	26.70	26.30	-5	641	-0.78%
2020/01/03	0	0.00	1	28.45	28.45	-1	636	-0.16%
2019/12/31	1	28.25	0	0.00	28.40	1	614	0.16%
2019/12/27	1	27.25	0	0.00	27.25	1	589	0.17%
2019/12/18	1	26.55	2	26.80	26.55	-1	551	-0.18%
2019/12/11	0	0.00	1	25.50	25.15	-1	511	-0.20%
2019/12/04	0	0.00	1	24.70	24.90	-1	506	-0.20%
2019/12/03	1	24.80	0	0.00	24.90	1	506	0.20%
2019/11/18	1	24.65	0	0.00	25.00	1	495	0.20%
2019/11/14	2	25.85	0	0.00	25.80	2	459	0.43%
2019/11/12	2	26.00	0	0.00	26.00	2	461	0.43%
2019/11/01	1	29.35	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	1	30.20	29.85	-1	402	-0.25%
2019/10/28	1	29.00	0	0.00	29.00	1	408	0.24%
2019/10/24	5	29.31	0	0.00	29.50	5	405	1.23%
2019/10/23	2	28.40	1	28.25	28.35	1	397	0.25%
2019/10/22	3	28.20	2	28.05	28.05	1	401	0.25%
2019/10/21	0	0.00	2	28.00	28.00	-2	410	-0.49%
2019/10/18	0	0.00	5	28.15	28.15	-5	419	-1.19%
2019/10/17	0	0.00	100	27.71	27.80	-100	426	-23.43%
2019/10/14	0	0.00	1	28.85	28.75	-1	582	-0.17%
2019/10/07	0	0.00	1	30.20	29.95	-1	588	-0.17%
2019/09/03	1	31.70	0	0.00	31.45	1	859	0.12%
2019/08/23	2	31.90	0	0.00	31.85	2	865	0.23%
2019/08/06	2	30.25	0	0.00	30.80	2	867	0.23%
2019/07/24	0	0.00	1	33.75	33.80	-1	898	-0.11%
2019/07/19	1	34.45	0	0.00	34.30	1	899	0.11%
2019/07/18	31	35.22	2	35.05	34.15	29	894	3.24%
2019/07/17	71	35.07	2	35.15	35.30	69	850	8.11%
2019/07/09	1	33.25	0	0.00	32.30	1	775	0.13%
2019/07/08	1	33.65	0	0.00	33.55	1	795	0.13%
2019/07/02	2	35.15	3	35.20	34.70	-1	843	-0.12%
2019/07/01	1	32.40	0	0.00	33.85	1	759	0.13%
2019/06/20	2	32.40	2	32.05	32.45	0	1,079	0.00%
2019/04/29	1	35.60	0	0.00	35.00	1	2,475	0.04%
2019/04/26	2	37.50	0	0.00	37.05	2	2,519	0.08%
2019/04/22	0	0.00	3	39.00	38.65	-3	2,603	-0.12%
2019/04/19	0	0.00	3	38.75	39.05	-3	2,627	-0.11%
2019/04/18	2	38.98	0	0.00	38.70	2	2,661	0.08%
2019/04/17	1	39.50	0	0.00	39.15	1	2,673	0.04%
2019/04/16	1	38.50	100	38.60	38.60	-99	2,660	-3.72%
2019/04/15	1	39.20	0	0.00	39.40	1	2,648	0.04%
2019/04/12	0	0.00	3	39.15	39.20	-3	2,649	-0.11%
2019/04/11	3	41.12	1	41.60	40.50	2	2,617	0.08%
2019/04/10	2	41.08	0	0.00	40.75	2	2,603	0.08%
2019/04/08	1	41.00	0	0.00	40.65	1	2,575	0.04%
2019/04/01	0	0.00	4	42.29	41.10	-4	2,534	-0.16%
2019/03/28	8	41.73	0	0.00	41.00	8	2,477	0.32%
2019/03/27	0	0.00	2	42.10	41.50	-2	2,466	-0.08%
2019/03/26	2	41.63	0	0.00	42.50	2	2,344	0.09%
2019/03/22	0	0.00	1	41.60	41.55	-1	2,227	-0.04%
2019/03/21	5	42.31	13	42.58	43.00	-8	2,109	-0.38%
2019/03/20	1	40.00	0	0.00	39.60	1	1,930	0.05%
2019/03/18	0	0.00	3	39.05	38.10	-3	1,849	-0.16%
2019/03/15	0	0.00	1	39.20	38.85	-1	1,851	-0.05%
2019/03/14	2	39.40	1	38.85	38.60	1	1,857	0.05%
2019/03/13	1	38.75	1	38.25	38.90	0	1,962	0.00%
2019/03/12	2	38.88	0	0.00	38.30	2	1,958	0.10%
2019/03/06	0	0.00	2	39.05	39.30	-2	2,194	-0.09%
2019/03/05	0	0.00	1	39.50	39.40	-1	2,190	-0.05%
2019/03/04	4	39.30	3	39.43	39.45	1	2,128	0.05%
2019/02/27	0	0.00	3	36.50	37.95	-3	2,077	-0.14%
2019/02/25	4	38.45	1	38.10	38.25	3	2,267	0.13%
2019/02/21	5	38.02	0	0.00	38.30	5	2,191	0.23%
2019/02/12	0	0.00	2	34.50	34.70	-2	1,842	-0.11%
2019/02/11	10	33.95	0	0.00	34.30	10	1,854	0.54%
2019/01/30	35	33.51	0	0.00	33.45	35	1,860	1.88%
2019/01/29	15	33.42	0	0.00	33.45	15	1,936	0.77%
2019/01/22	2	32.70	0	0.00	32.80	2	2,030	0.10%
2019/01/21	40	34.61	0	0.00	33.70	40	2,036	1.96%
2019/01/18	0	0.00	3	34.23	34.25	-3	2,033	-0.15%
2019/01/17	7	34.43	8	33.34	32.90	-1	2,008	-0.05%
2019/01/16	2	32.58	2	32.60	32.50	0	1,973	0.00%
2019/01/10	0	0.00	5	32.30	32.65	-5	1,995	-0.25%
2019/01/09	0	0.00	21	32.00	31.90	-21	1,976	-1.06%
2019/01/07	10	30.80	0	0.00	31.00	10	2,007	0.50%
2019/01/04	10	29.50	0	0.00	30.10	10	2,047	0.49%
2019/01/02	0	0.00	18	32.00	31.20	-18	2,148	-0.84%
2018/12/28	0	0.00	2	31.50	31.20	-2	2,164	-0.09%
2018/12/27	20	30.80	0	0.00	31.20	20	2,209	0.91%
2018/12/24	0	0.00	2	31.75	31.70	-2	2,260	-0.09%
2018/12/22	2	31.25	0	0.00	31.00	2	2,266	0.09%
2018/12/21	1	30.50	0	0.00	31.60	1	2,298	0.04%
2018/12/14	0	0.00	3	34.38	34.25	-3	2,430	-0.12%
2018/12/13	5	35.47	0	0.00	34.30	5	2,430	0.21%
2018/12/11	0	0.00	3	33.45	33.00	-3	2,408	-0.12%
2018/12/10	1	32.65	0	0.00	32.90	1	2,430	0.04%
2018/12/07	4	34.40	0	0.00	34.30	4	2,432	0.16%
2018/12/06	1	36.00	1	36.80	34.00	0	2,422	0.00%
2018/12/04	0	0.00	3	35.25	34.90	-3	2,353	-0.13%
2018/12/03	5	35.90	7	35.89	36.00	-2	2,361	-0.08%
2018/11/30	5	33.88	4	34.80	34.15	1	2,288	0.04%
2018/11/26	1	31.00	1	31.50	31.05	0	2,243	0.00%
2018/11/23	11	33.43	10	32.26	31.00	1	2,215	0.05%
2018/11/22	2	33.95	0	0.00	33.95	2	2,064	0.10%
2018/11/21	1	30.90	0	0.00	30.90	1	2,004	0.05%
2018/11/20	0	0.00	1	30.85	30.70	-1	2,017	-0.05%
2018/11/19	1	30.60	0	0.00	30.85	1	2,042	0.05%
2018/11/16	0	0.00	5	30.05	29.65	-5	2,039	-0.25%
2018/11/13	1	29.60	4	28.64	29.95	-3	2,074	-0.14%
2018/11/09	2	30.78	2	31.23	30.75	0	2,104	0.00%
2018/11/08	1	31.50	11	32.05	31.10	-10	2,188	-0.46%
2018/11/07	1	31.35	1	31.60	31.95	0	2,217	0.00%
2018/11/06	16	33.51	3	33.00	30.70	13	2,294	0.57%
2018/11/05	2	31.98	1	31.90	31.70	1	2,259	0.04%
2018/11/01	1	30.80	1	30.75	31.00	0	2,346	0.00%
2018/10/31	3	29.12	2	29.58	29.65	1	2,376	0.04%
2018/10/24	1	31.30	1	32.50	31.05	0	2,742	0.00%
2018/10/23	0	0.00	1	31.15	30.05	-1	2,760	-0.04%
2018/10/19	0	0.00	1	29.80	31.45	-1	2,900	-0.03%
2018/10/17	3	31.08	0	0.00	30.90	3	3,309	0.09%
2018/10/15	1	30.20	0	0.00	30.60	1	4,107	0.02%
2018/10/12	0	0.00	1	28.05	29.00	-1	4,199	-0.02%
2018/10/11	3	27.50	2	27.50	27.50	1	4,191	0.02%
2018/10/09	2	30.15	100	32.08	30.55	-98	4,204	-2.33%
2018/10/08	0	0.00	10	33.74	33.50	-10	4,172	-0.24%
2018/10/05	2	33.95	35	34.51	34.10	-33	4,205	-0.78%
2018/10/03	0	0.00	2	38.18	36.90	-2	4,351	-0.05%
2018/10/02	3	39.35	2	39.55	38.90	1	4,453	0.02%
2018/10/01	0	0.00	1	38.90	38.85	-1	4,481	-0.02%
2018/09/27	0	0.00	1	39.40	39.10	-1	4,661	-0.02%
2018/09/26	0	0.00	1	38.90	38.90	-1	4,671	-0.02%
2018/09/25	1	38.50	1	39.40	38.05	0	4,896	0.00%
2018/09/21	1	38.70	0	0.00	38.75	1	4,916	0.02%
2018/09/20	3	38.75	1	38.95	38.30	2	5,004	0.04%
2018/09/19	2	39.05	0	0.00	38.90	2	5,050	0.04%
2018/09/13	1	39.90	1	39.55	38.80	0	5,159	0.00%
2018/09/11	2	38.18	2	38.90	39.00	0	5,319	0.00%
2018/09/10	1	40.00	3	38.52	37.40	-2	5,413	-0.04%
2018/09/07	0	0.00	1	41.05	40.35	-1	5,703	-0.02%
2018/09/06	3	43.90	0	0.00	43.50	3	6,145	0.05%
2018/09/04	11	44.44	4	43.71	44.00	7	7,180	0.10%
2018/09/03	2	46.50	0	0.00	46.40	2	7,327	0.03%
2018/08/31	1	48.20	0	0.00	48.05	1	7,891	0.01%
2018/08/29	0	0.00	4	48.99	48.65	-4	8,112	-0.05%
2018/08/28	2	48.95	0	0.00	48.40	2	8,334	0.02%
2018/08/27	0	0.00	3	48.70	48.70	-3	8,357	-0.04%
2018/08/24	3	47.10	0	0.00	46.60	3	8,362	0.04%
2018/08/22	0	0.00	1	48.80	48.65	-1	8,465	-0.01%
2018/08/20	0	0.00	12	48.49	48.50	-12	8,519	-0.14%
2018/08/17	0	0.00	10	49.85	49.45	-10	8,556	-0.12%
2018/08/16	1	49.90	0	0.00	50.00	1	8,625	0.01%
2018/08/15	8	50.86	30	50.55	50.00	-22	8,679	-0.25%
2018/08/13	5	50.20	0	0.00	49.25	5	8,686	0.06%
2018/08/10	1	54.10	0	0.00	53.60	1	8,606	0.01%
2018/08/08	1	56.00	0	0.00	55.10	1	8,672	0.01%
2018/08/07	0	0.00	1	54.80	54.60	-1	8,582	-0.01%
2018/08/03	1	57.00	0	0.00	56.80	1	8,554	0.01%
2018/08/02	1	56.80	0	0.00	57.00	1	8,524	0.01%
2018/08/01	8	59.86	2	58.40	58.10	6	8,471	0.07%
2018/07/30	6	57.67	5	55.60	55.60	1	8,182	0.01%
2018/07/26	0	0.00	1	59.00	56.80	-1	8,083	-0.01%
2018/07/25	10	60.40	22	60.45	58.60	-12	7,997	-0.15%
2018/07/24	4	59.88	4	59.20	59.50	0	7,856	0.00%
2018/07/23	17	58.70	7	58.99	58.30	10	7,649	0.13%
2018/07/20	27	55.74	23	57.41	58.50	4	7,184	0.06%
2018/07/19	19	53.28	8	53.28	53.20	11	6,947	0.16%
2018/07/17	2	52.70	0	0.00	52.20	2	6,907	0.03%
2018/07/16	0	0.00	2	52.45	52.10	-2	6,905	-0.03%
2018/07/13	20	53.98	10	53.60	53.60	10	6,923	0.14%
2018/07/12	18	53.94	0	0.00	53.50	18	6,954	0.26%
2018/07/11	0	0.00	1	51.10	52.80	-1	6,922	-0.01%
2018/07/10	2	52.30	1	52.40	52.10	1	7,101	0.01%
2018/07/09	3	49.55	0	0.00	49.30	3	7,109	0.04%
2018/07/06	20	49.19	1	48.35	50.80	19	7,327	0.26%
2018/07/05	34	49.21	53	48.27	48.30	-19	7,426	-0.26%
2018/07/04	1	53.10	10	52.80	52.40	-9	7,514	-0.12%
2018/07/03	1	53.20	1	56.50	53.20	0	7,434	0.00%
2018/07/02	2	60.70	0	0.00	59.10	2	7,182	0.03%
2018/06/29	13	59.85	3	61.50	60.60	10	7,140	0.14%
2018/06/26	2	57.00	2	57.80	57.80	0	6,956	0.00%
2018/06/21	1	59.40	0	0.00	59.90	1	6,876	0.01%
2018/06/20	9	59.43	1	58.80	58.80	8	6,826	0.12%
2018/06/19	7	62.73	10	62.30	62.30	-3	6,705	-0.04%
2018/06/15	17	71.03	38	70.09	67.00	-21	6,598	-0.32%
2018/06/14	52	70.13	21	70.34	70.00	31	6,259	0.50%
2018/06/13	48	69.81	13	70.75	70.90	35	5,770	0.61%
2018/06/12	21	63.53	14.1	63.76	64.50	6.9	5,218	0.13%
2018/06/11	0	0.00	52	58.58	58.70	-52	4,735	-1.10%
2018/06/08	103	53.38	101	53.17	53.40	2	4,502	0.04%	大買/大賣/
2018/06/06	17	49.74	1	51.20	49.40	16	3,884	0.41%
2018/06/05	3	49.37	16	50.12	49.75	-13	3,745	-0.35%
2018/06/04	2	48.40	17	48.03	48.00	-15	3,531	-0.42%
2018/06/01	4	48.15	0	0.00	47.80	4	3,518	0.11%
2018/05/31	0	0.00	3	48.27	48.15	-3	3,505	-0.09%
2018/05/30	0	0.00	8	46.10	45.80	-8	3,437	-0.23%
2018/05/29	3	47.05	0	0.00	46.75	3	3,440	0.09%
2018/05/28	0	0.00	4	47.90	46.95	-4	3,490	-0.11%
2018/05/25	6	48.96	6	49.31	47.60	0	3,710	0.00%
2018/05/24	1	47.70	1	47.75	48.40	0	3,691	0.00%
2018/05/23	15	48.60	6	46.75	46.75	9	3,718	0.24%
2018/05/22	39	47.84	10	46.25	47.10	29	3,657	0.79%
2018/05/17	6	44.68	16	45.09	44.30	-10	3,566	-0.28%
2018/05/16	2	44.35	5	44.72	43.85	-3	3,523	-0.09%
2018/05/15	5	42.52	0	0.00	42.05	5	3,458	0.14%
2018/05/11	1	42.50	0	0.00	41.75	1	3,471	0.03%
2018/05/10	1	40.90	3	40.95	40.90	-2	3,448	-0.06%
2018/05/09	1	41.80	0	0.00	41.50	1	3,474	0.03%
2018/05/08	5	40.72	7	40.74	40.65	-2	3,534	-0.06%
2018/05/03	0	0.00	7	41.05	41.00	-7	3,647	-0.19%
2018/05/02	5	42.16	5	41.65	41.45	0	3,716	0.00%
2018/04/30	13	42.17	6	42.49	42.80	7	3,813	0.18%
2018/04/27	2	40.00	1	40.20	42.30	1	3,803	0.03%
2018/04/26	15	40.09	16	40.68	40.50	-1	3,795	-0.03%
2018/04/25	10	43.60	1	44.90	43.65	9	3,729	0.24%
2018/04/24	2	44.50	3	44.50	44.05	-1	3,707	-0.03%
2018/04/23	12	47.89	0	0.00	46.10	12	3,723	0.32%
2018/04/20	2	48.30	1	48.00	48.00	1	3,673	0.03%
2018/04/18	9	48.02	5	47.71	47.55	4	3,676	0.11%
2018/04/17	2	49.75	0	0.00	48.85	2	3,588	0.06%
2018/04/16	3	52.43	3	51.93	51.70	0	3,490	0.00%
2018/04/12	1	48.60	14	49.98	50.20	-13	3,112	-0.42%
2018/04/11	16	48.18	13	48.60	47.15	3	2,850	0.11%
2018/04/10	2	47.00	14	47.62	46.10	-12	2,660	-0.45%
2018/04/02	1	44.80	0	0.00	44.40	1	2,458	0.04%
2018/03/29	60	45.20	2	45.30	44.55	58	2,464	2.35%
2018/03/28	0	0.00	10	44.35	44.20	-10	2,437	-0.41%
2018/03/27	1	43.75	2	44.20	44.20	-1	2,433	-0.04%
2018/03/23	11	41.79	0	0.00	42.20	11	2,437	0.45%
2018/03/22	0	0.00	7	43.66	43.25	-7	2,426	-0.29%
2018/03/21	1	43.70	3	43.70	43.60	-2	2,414	-0.08%
2018/03/15	20	44.60	0	0.00	44.25	20	2,414	0.83%
2018/03/14	0	0.00	1	43.85	43.20	-1	2,389	-0.04%
2018/03/09	7	44.48	15	44.20	43.60	-8	2,472	-0.32%
2018/03/08	4	43.33	2	43.15	43.10	2	2,457	0.08%
2018/03/07	13	42.58	0	0.00	42.50	13	2,455	0.53%
2018/03/06	2	44.45	0	0.00	43.90	2	2,475	0.08%
2018/03/05	3	44.60	0	0.00	43.90	3	2,490	0.12%
2018/02/27	13	47.51	27	47.60	46.35	-14	2,384	-0.59%
2018/02/26	0	0.00	1	44.40	44.75	-1	2,139	-0.05%
2018/02/23	0	0.00	1	44.60	43.90	-1	2,108	-0.05%
2018/02/21	5	41.08	0	0.00	41.75	5	2,061	0.24%
2018/02/08	1	42.40	1	42.35	42.40	0	2,125	0.00%
2018/02/07	1	41.80	0	0.00	42.20	1	2,142	0.05%
2018/02/06	8	42.79	6	40.70	40.80	2	2,139	0.09%
2018/02/05	4	41.29	1	42.15	43.85	3	2,106	0.14%
2018/01/31	0	0.00	1	44.45	43.50	-1	2,222	-0.05%
2018/01/30	12	42.68	1	43.40	43.10	11	2,201	0.50%
2018/01/29	3	44.30	1	44.20	43.85	2	2,210	0.09%
2018/01/26	2	41.95	2	42.18	42.10	0	2,164	0.00%
2018/01/25	2	42.63	2	43.13	42.00	0	2,207	0.00%
2018/01/24	2	40.75	58	41.58	42.55	-56	2,187	-2.56%
2018/01/23	56	40.68	5	40.23	41.10	51	2,133	2.39%
2018/01/22	1	41.05	7	41.09	41.10	-6	2,214	-0.27%
2018/01/19	10	40.30	1	40.60	40.20	9	2,316	0.39%
2018/01/18	1	40.70	2	41.03	40.10	-1	2,358	-0.04%
2018/01/17	2	40.50	2	40.90	40.30	0	2,419	0.00%
2018/01/15	0	0.00	9	38.92	38.95	-9	2,763	-0.33%
2018/01/12	21	37.36	19	37.10	36.90	2	2,979	0.07%
2018/01/10	1	35.20	0	0.00	35.10	1	3,060	0.03%
2018/01/09	0	0.00	0	36.30	36.00	0	3,150	0.00%
2018/01/04	2	37.80	1	37.90	37.75	1	3,295	0.03%
2018/01/02	1	36.05	1	37.20	37.25	0	3,473	0.00%