佳凌 (4976)-富邦-左營券商分點個股進出

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
41.85
漲跌
▲2.85
漲幅
+7.31%
成交量
1,442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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/29	2	41.85	0	0.00	41.85	2	632	0.32%
2024/04/18	0	0.00	1	41.00	41.00	-1	594	-0.17%
2024/03/29	0	42.30	0.2	42.45	41.85	-0.2	541	-0.04%
2024/03/28	0.2	44.00	0	0.00	42.70	0.2	528	0.04%
2024/03/27	0	43.42	0	0.00	43.55	0	515	0.00%
2024/03/25	0	0.00	3	42.83	42.80	-3	457	-0.66%
2024/03/21	0	39.93	0	0.00	39.90	0	440	0.00%
2024/03/19	1	39.90	0	0.00	40.00	1	504	0.20%
2024/03/18	10	41.10	0	0.00	40.65	10	672	1.49%
2024/02/20	1	41.35	0	0.00	41.10	1	710	0.14%
2024/01/29	0	0.00	1	40.00	40.50	-1	671	-0.15%
2024/01/17	0	39.00	0	0.00	38.20	0	643	0.00%
2024/01/12	1	39.60	0	0.00	39.45	1	637	0.16%
2024/01/02	0	42.00	0	0.00	41.20	0	654	0.00%
2023/12/22	0	0.00	2	41.05	40.95	-2	648	-0.31%
2023/12/14	2	43.50	0	0.00	42.90	2	588	0.34%
2023/12/13	2	44.08	1	44.10	44.35	1	538	0.19%
2023/12/12	1	42.60	0	0.00	43.80	1	368	0.27%
2023/12/07	1	40.20	0	0.00	40.05	1	309	0.32%
2023/12/06	0	0.00	1	39.85	39.85	-1	310	-0.32%
2023/11/29	0	0.00	1	40.40	40.40	-1	314	-0.32%
2023/11/13	5	36.30	0	0.00	36.30	5	278	1.79%
2023/11/08	2	37.95	1	38.00	38.00	1	300	0.33%
2023/10/31	0	37.90	0	0.00	36.60	0	316	0.00%
2023/10/18	1	37.50	0	0.00	37.15	1	362	0.28%
2023/10/17	4	38.56	0	0.00	38.00	4	364	1.10%
2023/10/16	2	39.50	0	0.00	39.20	2	357	0.56%
2023/09/26	1	39.85	0	0.00	39.85	1	709	0.14%
2023/09/21	5	39.86	0	0.00	39.85	5	727	0.69%
2023/08/28	3	39.58	0	0.00	39.55	3	837	0.36%
2023/08/16	0	0.00	1	39.75	42.45	-1	881	-0.11%
2023/08/15	1	40.00	0	0.00	40.00	1	871	0.11%
2023/08/10	1	40.80	0	0.00	40.85	1	914	0.11%
2023/08/09	1	41.75	0	0.00	41.50	1	912	0.11%
2023/07/26	0	0.00	1	41.75	41.80	-1	964	-0.10%
2023/07/25	4	42.58	3	42.27	42.50	1	966	0.10%
2023/07/24	0	0.00	5	42.40	42.00	-5	974	-0.51%
2023/07/19	0	0.00	1	44.45	43.65	-1	985	-0.10%
2023/07/18	1	43.70	0	0.00	43.65	1	994	0.10%
2023/07/14	0	0.00	3	44.00	44.00	-3	1,017	-0.29%
2023/07/06	2	45.90	4	45.75	46.50	-2	1,035	-0.19%
2023/07/03	5	42.40	0	0.00	42.25	5	973	0.51%
2023/06/29	0	0.00	5	42.95	42.70	-5	1,000	-0.50%
2023/05/25	0	0.00	6	43.40	43.35	-6	2,777	-0.22%
2023/04/25	0	0.00	1	49.25	47.50	-1	2,666	-0.04%
2023/04/20	0	0.00	2	49.80	49.10	-2	2,621	-0.08%
2023/04/19	4	50.55	0	0.00	50.30	4	2,602	0.15%
2023/04/18	6	52.25	3	52.00	51.00	3	2,576	0.12%
2023/04/17	6	50.90	0	0.00	50.80	6	2,473	0.24%
2023/04/14	0	0.00	5	48.80	48.85	-5	2,428	-0.21%
2023/04/13	1	49.40	0	0.00	49.00	1	2,418	0.04%
2023/04/11	4	50.73	0	0.00	50.30	4	2,383	0.17%
2023/03/24	0	0.00	1	51.00	50.00	-1	2,179	-0.05%
2023/03/23	1	52.40	10.2	52.49	51.40	-9.2	2,126	-0.43%
2023/03/21	1	51.40	1	51.90	50.50	0	1,903	0.00%
2023/03/17	14	50.21	8	50.11	50.50	6	1,759	0.34%
2023/03/16	8	49.36	9	49.83	50.00	-1	1,584	-0.06%
2023/03/13	6	47.30	0	0.00	47.60	6	1,279	0.47%
2023/03/09	4	50.29	3	49.50	50.50	1	1,209	0.08%
2023/03/08	24	50.41	12	50.59	50.50	12	1,096	1.09%
2023/03/07	9	46.66	5	48.14	49.80	4	655	0.61%
2023/02/16	0	0.00	1	40.40	40.85	-1	418	-0.24%
2023/01/30	0	0.00	1	37.55	38.20	-1	461	-0.22%
2023/01/17	0	37.00	0	0.00	36.90	0	457	0.00%
2022/12/20	0	0.00	9	38.43	37.00	-9	592	-1.52%
2022/12/16	0	0.00	24	38.21	38.30	-24	612	-3.92%
2022/12/05	20	42.08	0	0.00	41.60	20	646	3.09%
2022/12/02	0.1	40.90	0	0.00	42.40	0.1	639	0.02%
2022/11/30	13	39.79	0	0.00	39.65	13	651	1.99%
2022/11/11	1	37.15	13	36.75	37.15	-12	992	-1.21%
2022/11/10	1	39.00	1	37.80	36.55	0	1,018	0.00%
2022/11/04	10	36.25	0	0.00	36.50	10	1,348	0.74%
2022/10/31	3	34.70	0	0.00	34.50	3	1,499	0.20%
2022/10/11	1	35.90	0	0.00	35.90	1	1,839	0.05%
2022/09/28	3	36.98	0	0.00	36.80	3	2,197	0.14%
2022/09/26	0	0.00	0.9	38.30	38.50	-0.9	2,206	-0.04%
2022/09/19	1	42.60	0	0.00	42.45	1	2,224	0.04%
2022/09/05	1	45.90	4	45.50	45.55	-3	2,241	-0.13%
2022/09/01	1	51.00	5	49.06	48.20	-4	2,207	-0.18%
2022/08/31	0	0.00	8	48.16	49.40	-8	2,082	-0.38%
2022/08/30	11	48.65	2	48.85	48.70	9	2,042	0.44%
2022/08/23	0	0.00	1	47.50	47.25	-1	1,975	-0.05%
2022/08/18	0	0.00	1	46.30	47.40	-1	1,940	-0.05%
2022/08/17	2	46.50	0	0.00	46.30	2	1,925	0.10%
2022/08/16	1	48.00	0	0.00	47.70	1	1,899	0.05%
2022/08/15	2	48.13	0	0.00	47.85	2	1,867	0.11%
2022/08/12	2	47.90	2	47.73	47.50	0	1,829	0.00%
2022/08/11	11	48.25	6	47.59	48.55	5	1,794	0.28%
2022/08/10	17	46.65	19	46.82	47.85	-2	1,566	-0.13%
2022/08/05	2	41.28	4	41.28	41.75	-2	1,484	-0.13%
2022/08/04	0	0.00	1	40.35	40.35	-1	1,486	-0.07%
2022/08/03	0	0.00	4	41.39	40.50	-4	1,485	-0.27%
2022/07/29	1	42.50	2	42.55	42.35	-1	1,463	-0.07%
2022/07/28	0	0.00	1	42.65	42.00	-1	1,468	-0.07%
2022/07/27	1	42.80	1	43.15	43.00	0	1,459	0.00%
2022/07/26	2	44.03	3	42.57	42.55	-1	1,447	-0.07%
2022/07/25	3	44.72	2	45.10	44.80	1	1,435	0.07%
2022/07/22	3	45.35	3	45.40	44.65	0	1,427	0.00%
2022/07/20	0	0.00	1	45.50	44.10	-1	1,395	-0.07%
2022/07/19	2	45.15	3	45.93	45.35	-1	1,380	-0.07%
2022/07/18	27	45.70	16	44.79	46.10	11	1,323	0.83%
2022/07/15	13	43.91	14	44.16	46.10	-1	1,233	-0.08%
2022/07/14	2	41.83	3	40.88	42.50	-1	989	-0.10%
2022/07/13	0	0.00	2	39.73	38.65	-2	916	-0.22%
2022/07/12	2	36.80	0	0.00	36.80	2	899	0.22%
2022/07/08	1	40.40	0	0.00	39.70	1	891	0.11%
2022/07/04	0	0.00	1	38.15	37.45	-1	887	-0.11%
2022/06/24	0	0.00	1	42.60	42.70	-1	851	-0.12%
2022/06/02	0.1	51.30	0	0.00	50.80	0.1	899	0.01%
2022/06/01	2	53.20	2	52.00	52.80	0	925	0.00%
2022/05/31	2	49.90	2	50.00	50.00	0	882	0.00%
2022/05/30	5	49.10	0	0.00	49.00	5	876	0.57%
2022/05/26	1	47.55	0	0.00	47.45	1	875	0.11%
2022/05/23	0	0.00	1	48.70	47.80	-1	883	-0.11%
2022/05/20	0	0.00	1	49.00	49.20	-1	878	-0.11%
2022/05/18	0	0.00	1	49.50	49.40	-1	867	-0.12%
2022/05/17	1	49.35	0	0.00	49.15	1	858	0.12%
2022/05/11	0	0.00	1	43.00	44.60	-1	789	-0.13%
2022/05/10	1	42.55	0	0.00	43.35	1	783	0.13%
2022/05/06	0	0.00	1	43.50	46.00	-1	821	-0.12%
2022/04/28	1	42.75	0	0.00	42.85	1	820	0.12%
2022/04/27	0	0.00	1	41.10	42.50	-1	814	-0.12%
2022/04/26	1	44.40	0	0.00	44.20	1	789	0.13%
2022/04/25	1	45.10	0	0.00	44.60	1	787	0.13%
2022/04/22	0	0.00	1.5	49.77	49.25	-1.5	766	-0.20%
2022/04/21	1	50.00	0	0.00	50.30	1	772	0.13%
2022/04/15	5	56.00	3	55.00	55.90	2	815	0.25%
2022/04/01	0	0.00	0.1	54.80	55.20	-0.1	898	-0.01%
2022/03/31	0	0.00	0	54.90	53.90	0	896	0.00%
2022/03/30	0	0.00	1	54.90	55.20	-1	907	-0.11%
2022/03/29	2	54.50	0	0.00	54.70	2	915	0.22%
2022/03/25	1	54.00	0	0.00	53.70	1	954	0.10%
2022/03/23	0	0.00	1	55.90	55.30	-1	981	-0.10%
2022/03/21	0.1	53.85	0	0.00	53.40	0.1	991	0.01%
2022/03/17	0	0.00	3	54.13	53.30	-3	1,027	-0.29%
2022/03/16	0	0.00	2	49.70	49.70	-2	1,012	-0.20%
2022/03/15	3	49.85	0	0.00	49.60	3	1,074	0.28%
2022/03/10	3	52.20	9	52.08	52.70	-6	1,158	-0.52%
2022/03/09	0	0.00	2	49.90	50.00	-2	1,168	-0.17%
2022/03/08	0.2	49.95	2	49.43	49.35	-1.8	1,191	-0.15%
2022/02/25	0	0.00	2	58.90	59.20	-2	1,817	-0.11%
2022/02/14	1	62.00	0	0.00	61.90	1	3,261	0.03%
2022/02/11	1	63.40	1	63.10	63.20	0	3,277	0.00%
2022/01/26	1	60.00	0	0.00	59.80	1	3,350	0.03%
2022/01/25	3.5	60.63	0	0.00	60.50	3.5	3,402	0.10%
2022/01/24	1	61.50	0	0.00	61.40	1	3,464	0.03%
2022/01/17	1	62.80	1	62.80	62.80	0	3,989	0.00%
2022/01/12	3	62.77	4	62.20	62.10	-1	4,188	-0.02%
2022/01/11	3	64.20	0	0.00	63.80	3	4,230	0.07%
2022/01/10	1	65.40	0	0.00	65.60	1	4,226	0.02%
2022/01/07	1	67.00	4	66.35	66.30	-3	4,233	-0.07%
2022/01/05	1	69.70	0	0.00	69.60	1	4,222	0.02%
2022/01/04	13	70.24	5	71.10	70.30	8	4,217	0.19%
2022/01/03	1	68.50	2	68.85	68.20	-1	4,185	-0.02%
2021/12/24	1	68.80	0	0.00	68.80	1	4,276	0.02%
2021/12/22	0	0.00	3	71.03	70.50	-3	4,284	-0.07%
2021/12/21	7	70.87	0	0.00	70.60	7	4,283	0.16%
2021/12/16	1	69.70	0	0.00	69.70	1	4,271	0.02%
2021/12/14	1	68.30	0	0.00	68.00	1	4,277	0.02%
2021/12/10	1	70.70	0	0.00	70.60	1	4,275	0.02%
2021/12/09	0	0.00	2	73.05	72.40	-2	4,267	-0.05%
2021/12/08	1	72.00	2	72.70	72.00	-1	4,220	-0.02%
2021/12/03	1	71.10	1	72.50	71.10	0	4,348	0.00%
2021/12/02	2	70.95	0	0.00	70.40	2	4,379	0.05%
2021/12/01	1	72.60	0	0.00	73.00	1	4,423	0.02%
2021/11/30	4	71.80	6	73.73	74.00	-2	4,520	-0.04%
2021/11/29	1	69.60	6	69.30	70.40	-5	4,674	-0.11%
2021/11/26	6	75.42	8	74.88	72.20	-2	4,743	-0.04%
2021/11/25	16	77.69	17	79.29	75.50	-1	4,692	-0.02%
2021/11/24	4	74.48	6	75.63	74.60	-2	4,488	-0.04%
2021/11/23	5	78.28	7	79.40	76.10	-2	4,466	-0.04%
2021/11/22	104	79.30	82	80.49	78.40	22	4,574	0.48%	大買/
2021/11/19	3	72.80	11	75.90	75.90	-8	3,870	-0.21%
2021/11/18	2	70.40	3	69.57	69.00	-1	3,804	-0.03%
2021/11/17	2	67.65	2	67.55	67.30	0	3,736	0.00%
2021/11/15	0.1	66.90	1	66.20	68.20	-0.9	3,816	-0.02%
2021/11/12	0.1	65.00	0	0.00	65.00	0.1	3,901	0.00%
2021/11/10	0.1	64.50	3	64.30	64.50	-2.9	3,995	-0.07%
2021/11/09	4	64.30	7	63.96	63.80	-3	4,030	-0.07%
2021/11/08	4	65.98	1	66.90	65.50	3	4,056	0.07%
2021/11/05	2	65.85	3	66.20	65.80	-1	4,180	-0.02%
2021/11/04	2	67.75	1	67.50	67.10	1	4,288	0.02%
2021/11/03	4	67.55	5	68.06	67.70	-1	4,406	-0.02%
2021/11/02	4	69.43	4	68.40	69.00	0	4,530	0.00%
2021/11/01	2	70.40	6	69.90	70.40	-4	4,505	-0.09%
2021/10/29	8	68.06	2	67.90	67.40	6	4,468	0.13%
2021/10/28	5	70.00	11	70.16	69.30	-6	4,460	-0.13%
2021/10/27	20	72.77	14	73.41	70.50	6	4,469	0.13%
2021/10/26	7	69.61	7	70.86	71.60	0	4,357	0.00%
2021/10/25	2	66.45	2	67.20	67.20	0	4,242	0.00%
2021/10/22	6	65.25	5	65.32	65.20	1	4,282	0.02%
2021/10/21	3	64.50	5	63.30	63.90	-2	4,301	-0.05%
2021/10/20	2	63.85	2.3	64.20	64.50	-0.3	4,381	-0.01%
2021/10/19	3	61.33	2	62.35	62.70	1	4,462	0.02%
2021/10/18	1	58.80	1	59.00	59.10	0	4,563	0.00%
2021/10/13	2	58.00	0	0.00	58.30	2	5,372	0.04%
2021/10/12	2	60.75	2	58.00	58.00	0	5,723	0.00%
2021/10/08	2	60.00	1	60.10	60.00	1	5,831	0.02%
2021/10/07	1	59.50	0	0.00	60.10	1	6,007	0.02%
2021/10/06	1	57.90	1	57.90	57.60	0	6,519	0.00%
2021/10/05	1	56.50	1	58.50	59.30	0	6,579	0.00%
2021/10/04	1	60.10	0	0.00	58.30	1	6,823	0.01%
2021/10/01	3	60.10	3	61.20	59.70	0	6,887	0.00%
2021/09/30	0	0.00	0.1	62.30	62.10	-0.1	6,903	0.00%
2021/09/29	2	60.70	5	61.34	60.30	-3	7,000	-0.04%
2021/09/17	0	0.00	2	65.46	66.10	-2	7,294	-0.03%
2021/09/16	2	65.60	10.1	65.90	64.90	-8.1	7,441	-0.11%
2021/09/14	1	66.90	1	66.80	66.70	0	7,512	0.00%
2021/09/10	0	0.00	3	67.27	66.80	-3	7,743	-0.04%
2021/09/09	3	66.87	1	67.10	67.40	2	7,978	0.03%
2021/09/08	5	71.40	2	70.75	68.50	3	8,008	0.04%
2021/09/07	6	69.85	1	71.00	70.00	5	7,981	0.06%
2021/09/06	5	72.14	5	71.46	70.00	0	8,019	0.00%
2021/09/03	5	71.94	4.1	71.96	71.10	0.9	8,316	0.01%
2021/09/02	3	72.77	8	73.25	71.50	-5	8,322	-0.06%
2021/09/01	7	71.57	20	73.83	74.50	-13	8,202	-0.16%
2021/08/31	4	68.25	2	67.85	67.80	2	8,105	0.02%
2021/08/30	3	69.37	0	0.00	68.90	3	8,168	0.04%
2021/08/27	12	71.67	8.2	71.23	70.80	3.8	8,229	0.05%
2021/08/26	22.4	72.50	8.1	72.40	72.20	14.3	8,211	0.17%
2021/08/25	1	64.60	1	69.80	69.80	0	8,018	0.00%
2021/08/24	1.4	63.58	5	64.38	63.50	-3.6	8,209	-0.04%
2021/08/23	4	65.10	1	64.00	65.10	3	8,287	0.04%
2021/08/20	2	60.65	0	0.00	60.50	2	8,563	0.02%
2021/08/19	2	63.50	2	64.25	62.20	0	9,304	0.00%
2021/08/18	4	61.63	4	63.58	65.10	0	9,425	0.00%
2021/08/17	0	0.00	1	60.20	60.20	-1	9,477	-0.01%
2021/08/16	2	64.65	0	0.00	63.20	2	9,534	0.02%
2021/08/13	2	68.20	3.3	67.08	65.90	-1.3	9,568	-0.01%
2021/08/12	7.1	68.43	0	0.00	68.70	7.1	9,562	0.07%
2021/08/11	2	67.75	2	66.70	67.10	0	9,603	0.00%
2021/08/10	6	69.35	2	69.65	67.80	4	9,591	0.04%
2021/08/09	2	72.25	3	72.60	71.50	-1	9,631	-0.01%
2021/08/06	3	75.00	1	74.00	75.50	2	9,759	0.02%
2021/08/05	3	79.57	2	79.10	79.00	1	9,761	0.01%
2021/08/04	12	81.02	11.1	80.47	80.50	0.9	9,918	0.01%
2021/08/03	5	80.24	2	80.35	80.30	3	10,005	0.03%
2021/08/02	1	79.80	0.1	79.60	78.80	0.9	10,000	0.01%
2021/07/30	3.4	81.04	6.1	80.03	79.00	-2.7	10,059	-0.03%
2021/07/29	10	81.01	11	80.79	81.20	-1	10,060	-0.01%
2021/07/28	2	79.00	1	80.90	81.20	1	10,075	0.01%
2021/07/27	9	86.00	4	86.60	84.10	5	10,188	0.05%
2021/07/26	3	87.63	15.1	88.62	88.30	-12.1	10,177	-0.12%
2021/07/23	3.1	91.09	55	92.33	88.70	-52	10,103	-0.51%
2021/07/22	58.7	92.64	19.3	94.59	92.50	39.5	10,000	0.39%
2021/07/21	8	96.11	7	94.99	95.00	1	9,907	0.01%
2021/07/20	13	97.57	11	98.34	95.80	2	9,895	0.02%
2021/07/19	46	101.24	30.1	101.27	98.50	15.9	9,787	0.16%
2021/07/16	13.1	96.81	24	97.72	100.00	-10.9	9,392	-0.12%
2021/07/15	4	92.00	6	91.62	91.30	-2	9,134	-0.02%
2021/07/14	6	95.53	2.1	96.48	93.40	3.9	9,081	0.04%
2021/07/13	31.1	101.59	21	102.86	96.10	10.1	9,008	0.11%
2021/07/12	1	97.90	5	97.52	97.90	-4	8,618	-0.05%
2021/07/09	8	88.83	10	89.34	89.00	-2	8,677	-0.02%
2021/07/08	2	87.35	2	87.30	86.90	0	8,649	0.00%
2021/07/07	2	84.95	2	86.00	85.70	0	8,669	0.00%
2021/07/06	11	86.75	4	86.98	85.70	7	8,801	0.08%
2021/07/05	2	88.10	2	88.05	87.10	0	9,006	0.00%
2021/07/02	0	0.00	1	83.00	84.10	-1	8,899	-0.01%
2021/07/01	2	83.00	0	0.00	82.20	2	8,914	0.02%
2021/06/29	1	84.30	2	84.95	83.30	-1	9,120	-0.01%
2021/06/28	3	86.67	1	86.20	86.40	2	9,121	0.02%
2021/06/25	7	85.94	12	86.24	86.10	-5	9,090	-0.06%
2021/06/24	1	84.00	1	84.90	84.30	0	9,049	0.00%
2021/06/23	1	82.30	4	82.60	82.40	-3	9,210	-0.03%
2021/06/22	8	84.14	36	85.69	81.00	-28	9,240	-0.30%
2021/06/21	10	87.77	6	86.70	84.80	4	9,265	0.04%
2021/06/18	46	91.44	17	91.46	91.60	29	9,368	0.31%
2021/06/17	1	86.90	4	88.08	88.80	-3	9,388	-0.03%
2021/06/16	11	86.21	16	86.93	86.40	-5	9,440	-0.05%
2021/06/15	6	86.55	5.1	86.51	86.50	0.9	9,906	0.01%
2021/06/11	35.9	87.77	36	88.35	86.60	-0.1	9,953	0.00%
2021/06/10	5	84.38	1	84.30	84.50	4	9,800	0.04%
2021/06/09	17	83.57	15	83.95	83.20	2	9,889	0.02%
2021/06/08	1	81.80	1	82.30	81.80	0	10,424	0.00%
2021/06/07	6	82.02	2.1	82.86	81.60	3.9	10,638	0.04%
2021/06/04	9	84.28	13	84.18	85.20	-4	10,690	-0.04%
2021/06/03	2	81.50	3	82.53	82.50	-1	10,817	-0.01%
2021/06/02	8	84.96	3	83.67	81.90	5	11,023	0.05%
2021/06/01	6	87.82	12	86.34	86.30	-6	11,140	-0.05%
2021/05/31	8	85.20	3	86.27	83.80	5	11,201	0.04%
2021/05/28	10	87.30	5	88.26	85.90	5	11,671	0.04%
2021/05/27	15.1	84.04	62	82.18	84.60	-46.9	11,844	-0.40%
2021/05/26	60	79.49	13	80.08	81.00	47	11,483	0.41%
2021/05/25	5	73.92	4	75.83	73.70	1	11,897	0.01%
2021/05/24	4	69.53	6	70.40	70.70	-2	12,276	-0.02%
2021/05/21	2	69.10	5	70.22	70.00	-3	13,082	-0.02%
2021/05/19	10	67.84	10	68.20	69.20	0	13,468	0.00%
2021/05/18	4	65.43	1	69.30	68.10	3	13,700	0.02%
2021/05/17	2.1	66.38	4	65.20	63.90	-1.9	13,799	-0.01%
2021/05/14	1	67.00	1	66.00	66.00	0	13,757	0.00%
2021/05/13	2	67.75	5	69.12	69.90	-3	13,805	-0.02%
2021/05/12	3	66.37	9	66.74	63.60	-6	14,505	-0.04%
2021/05/11	18	70.46	9	71.67	69.40	9	14,664	0.06%
2021/05/10	0	0.00	2	77.35	77.10	-2	14,787	-0.01%
2021/05/07	0	0.00	5	77.22	79.40	-5	15,081	-0.03%
2021/05/06	3	76.50	5	76.72	74.00	-2	15,330	-0.01%
2021/05/05	6	76.83	2	77.50	75.20	4	15,604	0.03%
2021/05/04	10	77.04	10	77.73	78.80	0	15,754	0.00%
2021/05/03	7	79.00	6	79.38	76.10	1	15,681	0.01%
2021/04/29	2	83.30	3	84.20	84.00	-1	15,791	-0.01%
2021/04/28	5	83.44	4	84.43	83.00	1	15,976	0.01%
2021/04/27	5.1	86.28	2	85.60	84.00	3.1	16,273	0.02%
2021/04/26	0.1	85.86	1	86.60	87.50	-0.9	16,581	-0.01%
2021/04/23	1	82.91	2	85.10	83.90	-1	16,754	-0.01%
2021/04/22	3	84.87	3	86.90	83.00	0	17,405	0.00%
2021/04/21	8.2	88.74	3.1	89.03	87.20	5.1	17,753	0.03%
2021/04/20	4.4	91.02	0	0.00	90.50	4.4	17,814	0.02%
2021/04/19	7.6	89.55	8	91.44	90.30	-0.5	18,127	0.00%
2021/04/16	9.7	93.30	2	92.30	91.90	7.7	18,408	0.04%
2021/04/15	6.6	94.37	3	94.20	94.20	3.6	18,718	0.02%
2021/04/14	24.3	95.62	10	97.03	96.00	14.3	18,901	0.08%
2021/04/13	4.1	106.74	4.3	105.20	103.50	-0.3	18,846	0.00%
2021/04/12	4	112.25	5	112.10	110.00	-1	18,901	-0.01%
2021/04/09	4	115.13	12	114.92	112.00	-8	19,036	-0.04%
2021/04/08	0	0.00	2	108.00	107.00	-2	18,952	-0.01%
2021/04/07	1	107.00	3.5	106.57	107.50	-2.5	19,268	-0.01%
2021/04/06	10	109.25	2	109.75	108.00	8	19,694	0.04%
2021/04/01	1	108.00	1	109.00	107.00	0	20,155	0.00%
2021/03/31	1	107.00	0	0.00	104.50	1	20,649	0.00%
2021/03/30	6	107.67	2	108.75	107.50	4	21,222	0.02%
2021/03/29	4	108.13	3	109.00	108.00	1	21,444	0.00%
2021/03/26	9	105.61	10	106.10	107.00	-1	21,382	0.00%
2021/03/24	2	100.30	1	101.00	101.00	1	21,119	0.00%
2021/03/23	4	101.35	3	100.07	101.00	1	21,027	0.00%
2021/03/22	7	106.86	1	110.50	103.50	6	20,783	0.03%
2021/03/19	3.4	115.04	7	115.29	114.00	-3.6	20,584	-0.02%
2021/03/18	17	119.68	9	119.33	118.50	8	20,480	0.04%
2021/03/17	6	116.00	8	117.25	118.00	-2	19,998	-0.01%
2021/03/16	0	0.00	2	117.50	116.00	-2	19,960	-0.01%
2021/03/15	4	115.75	1	117.00	117.00	3	19,903	0.02%
2021/03/12	12	117.21	9	117.28	113.00	3	19,942	0.02%
2021/03/11	10	110.90	13	111.85	115.50	-3	19,330	-0.02%
2021/03/10	3	107.83	3	107.17	105.00	0	19,269	0.00%
2021/03/09	7	106.71	5	107.70	106.50	2	19,205	0.01%
2021/03/08	4	112.13	9.3	107.78	107.00	-5.3	19,017	-0.03%
2021/03/05	12	115.21	19	114.95	113.00	-7	18,799	-0.04%
2021/03/04	16	118.09	17	118.06	115.50	-1	18,627	-0.01%
2021/03/03	28	118.64	29	118.22	118.00	-1	18,555	-0.01%
2021/03/02	13	117.81	16	117.25	114.00	-3	18,030	-0.02%
2021/02/26	11	110.77	5	109.30	112.00	6	17,564	0.03%
2021/02/25	26	118.87	33	113.76	110.00	-7	17,182	-0.04%
2021/02/24	12	117.75	14	119.54	118.00	-2	16,633	-0.01%
2021/02/23	19	116.39	19	117.71	113.00	0	16,140	0.00%
2021/02/22	1	110.00	2	110.50	112.00	-1	15,357	-0.01%
2021/02/19	14	94.61	18	96.12	102.00	-4	15,764	-0.03%
2021/02/18	14	93.45	13	93.72	92.80	1	15,649	0.01%
2021/02/17	25	90.31	18	90.86	89.50	7	15,442	0.05%
2021/02/05	6	86.47	1	86.90	86.40	5	15,247	0.03%
2021/02/04	8	87.33	3	88.40	86.30	5	15,177	0.03%
2021/02/03	39	90.28	39	89.87	87.20	0	14,961	0.00%
2021/02/02	18	84.87	18	85.16	88.10	0	14,226	0.00%
2021/02/01	8	82.45	13	81.26	80.10	-5	14,127	-0.04%
2021/01/29	16	87.68	19	87.41	84.20	-3	14,018	-0.02%
2021/01/28	22	89.42	17	90.86	87.10	5	13,745	0.04%
2021/01/27	9	87.57	9	86.82	87.90	0	13,433	0.00%
2021/01/26	16	87.05	21	86.66	83.10	-5	13,111	-0.04%
2021/01/25	4	86.65	10	86.43	84.60	-6	12,913	-0.05%
2021/01/22	5	84.12	4	86.23	88.60	1	12,828	0.01%
2021/01/21	1	86.00	3	85.77	84.50	-2	12,721	-0.02%
2021/01/20	3	87.77	5	85.22	85.10	-2	12,554	-0.02%
2021/01/19	24	94.50	20.1	94.37	91.30	3.9	12,273	0.03%
2021/01/18	35.1	93.92	29	94.78	91.60	6.1	11,924	0.05%
2021/01/15	20	97.29	21	97.08	94.90	-1	11,660	-0.01%
2021/01/14	26	89.88	17	90.54	92.80	9	10,947	0.08%
2021/01/13	2	84.55	10	84.50	84.40	-8	10,528	-0.08%
2021/01/12	71	86.99	72	86.76	83.60	-1	10,422	-0.01%
2021/01/11	60	84.97	46	84.41	84.70	14	10,112	0.14%
2021/01/08	108	85.36	102	85.79	87.10	6	9,805	0.06%	大買/大賣/
2021/01/07	33	77.62	32	77.52	79.20	1	9,445	0.01%
2021/01/06	9	71.92	17	70.84	72.00	-8	9,446	-0.08%
2021/01/05	4	74.30	10	74.75	74.00	-6	9,468	-0.06%
2021/01/04	6	75.68	8	76.00	74.20	-2	9,490	-0.02%
2020/12/31	10	72.65	10	73.00	73.60	0	9,643	0.00%
2020/12/30	11	71.63	22	72.42	71.50	-11	9,626	-0.11%
2020/12/29	59	75.06	58	75.15	69.70	1	9,365	0.01%
2020/12/28	16	70.98	5	72.70	70.80	11	8,956	0.12%
2020/12/25	9	68.49	10	68.83	70.50	-1	8,574	-0.01%
2020/12/24	88	60.49	106	61.22	64.10	-18	7,970	-0.23%	大賣/
2020/12/23	80	56.66	119	57.30	58.30	-39	7,420	-0.53%	大賣/
2020/12/22	12	52.74	14	52.66	53.00	-2	7,382	-0.03%
2020/12/21	2	51.35	3	51.67	51.90	-1	7,460	-0.01%
2020/12/18	1	53.20	0	0.00	52.80	1	7,637	0.01%
2020/12/17	8	52.34	37	52.16	52.80	-29	8,016	-0.36%
2020/12/16	0	0.00	3	53.27	53.00	-3	8,322	-0.04%
2020/12/15	11	53.88	6	53.47	52.00	5	8,380	0.06%
2020/12/14	0	0.00	2	55.50	55.40	-2	8,349	-0.02%
2020/12/11	8	53.74	6	54.12	53.90	2	8,400	0.02%
2020/12/10	63	56.63	63	55.57	55.60	0	8,372	0.00%
2020/12/09	3	56.67	1	56.70	56.60	2	8,313	0.02%
2020/12/08	106	57.33	110	57.41	55.30	-4	8,172	-0.05%	大買/大賣/
2020/12/07	9	53.78	4	54.68	54.50	5	7,951	0.06%
2020/12/04	112	56.05	96	55.88	54.50	16	7,924	0.20%	大買/
2020/12/03	3	55.77	5	54.94	53.80	-2	7,786	-0.03%
2020/12/02	10	54.03	4	54.28	53.80	6	7,789	0.08%
2020/12/01	4	53.98	4	54.70	55.10	0	8,092	0.00%
2020/11/30	13	55.23	8	54.99	54.40	5	8,325	0.06%
2020/11/27	12	54.95	26	54.69	53.90	-14	8,427	-0.17%
2020/11/26	5	51.36	4	51.55	52.90	1	8,274	0.01%
2020/11/25	2	50.45	18	50.10	50.30	-16	8,477	-0.19%
2020/11/24	4	50.70	2	51.35	50.40	2	8,549	0.02%
2020/11/23	3	51.47	5	52.50	52.10	-2	8,561	-0.02%
2020/11/20	22	51.65	2	52.15	51.00	20	8,526	0.23%
2020/11/19	24	52.22	9	52.36	52.50	15	8,496	0.18%
2020/11/18	217	55.46	237	55.89	52.10	-20	8,386	-0.24%	大買/大賣/
2020/11/17	22	53.11	24	54.01	54.20	-2	7,877	-0.03%
2020/11/16	4	50.63	23	50.78	51.00	-19	7,621	-0.25%
2020/11/13	5	46.93	3	48.47	48.60	2	7,498	0.03%
2020/11/12	17	48.12	4	48.40	47.30	13	7,492	0.17%
2020/11/11	20	50.02	10	50.76	48.70	10	7,428	0.13%
2020/11/10	15	49.46	8	49.49	49.50	7	7,347	0.10%
2020/11/09	8	51.48	80	50.80	51.40	-72	7,263	-0.99%
2020/11/06	0	0.00	2	49.10	48.65	-2	7,013	-0.03%
2020/11/05	1	46.25	0	0.00	47.65	1	6,888	0.01%
2020/11/04	4	46.63	4	46.85	47.30	0	6,844	0.00%
2020/11/03	0	0.00	1	45.40	45.70	-1	6,863	-0.01%
2020/11/02	1	44.90	11	45.06	44.90	-10	6,882	-0.15%
2020/10/30	8	45.56	1	47.60	45.50	7	6,853	0.10%
2020/10/29	37	46.81	66	44.93	47.60	-29	6,799	-0.43%
2020/10/28	61	46.31	65	46.12	45.05	-4	6,708	-0.06%
2020/10/27	71	46.72	32	46.94	46.00	39	6,634	0.59%
2020/10/26	18	48.06	24	48.25	47.70	-6	6,556	-0.09%
2020/10/23	1	48.80	0	0.00	48.50	1	6,531	0.02%
2020/10/22	12	48.22	13	48.50	48.15	-1	6,510	-0.02%
2020/10/21	10	48.65	11	49.34	48.70	-1	6,472	-0.02%
2020/10/20	20	49.51	11	49.51	49.25	9	6,427	0.14%
2020/10/19	21	49.53	20	49.54	49.05	1	6,365	0.02%
2020/10/16	23	49.32	23	49.40	48.00	0	6,293	0.00%
2020/10/15	32	51.17	31	51.05	50.40	1	6,195	0.02%
2020/10/14	50	51.98	45	51.70	52.00	5	6,099	0.08%
2020/10/13	7	49.90	7	50.39	51.50	0	5,780	0.00%
2020/10/12	37	49.15	34	48.60	48.55	3	5,573	0.05%
2020/10/08	195	51.12	194	50.86	49.45	1	5,396	0.02%	大買/大賣/
2020/10/07	129	47.86	111	48.31	48.55	18	4,935	0.36%	大買/大賣/
2020/10/06	7	47.01	8	46.60	46.35	-1	4,719	-0.02%
2020/10/05	8	44.14	9	44.67	46.30	-1	4,621	-0.02%
2020/09/30	52	45.39	48	45.49	44.20	4	4,573	0.09%
2020/09/29	6	43.62	1	44.60	43.30	5	4,418	0.11%
2020/09/25	45	44.06	44	43.62	44.00	1	4,353	0.02%
2020/09/24	29	45.39	33	45.64	45.20	-4	4,132	-0.10%
2020/09/23	47	47.50	34	46.72	46.00	13	3,997	0.33%
2020/09/22	50	47.71	58	47.32	47.70	-8	3,814	-0.21%
2020/09/21	41	45.77	42	46.53	46.60	-1	3,415	-0.03%
2020/09/18	23	45.38	20	45.87	45.20	3	3,080	0.10%
2020/09/17	29	45.17	0	0.00	44.35	29	3,014	0.96%
2020/09/16	0	0.00	2	44.30	44.30	-2	2,971	-0.07%
2020/09/15	2	41.60	4	41.85	41.85	-2	2,875	-0.07%
2020/09/14	1	39.70	0	0.00	41.40	1	2,847	0.04%
2020/09/09	4	40.03	0	0.00	40.25	4	2,857	0.14%
2020/09/08	0	0.00	15	39.80	38.95	-15	2,816	-0.53%
2020/09/07	2	41.68	1	41.30	39.60	1	2,767	0.04%
2020/09/04	97	42.04	64	42.69	43.20	33	2,662	1.24%
2020/09/03	35	41.44	18	40.79	40.55	17	2,291	0.74%
2020/09/02	2	39.05	5	40.12	40.25	-3	1,989	-0.15%
2020/09/01	28	36.02	35	36.04	36.60	-7	1,778	-0.39%
2020/08/31	11	34.22	8	34.99	35.25	3	1,679	0.18%
2020/08/28	23	32.82	35	32.46	33.55	-12	1,393	-0.86%
2020/08/27	5	29.89	2	30.33	30.50	3	1,286	0.23%
2020/08/26	0	0.00	3	29.33	29.50	-3	1,219	-0.25%
2020/08/25	38	28.82	37	28.15	29.20	1	1,189	0.08%
2020/08/24	4	27.69	0	0.00	27.80	4	1,139	0.35%
2020/08/21	0	0.00	1	27.00	27.50	-1	1,141	-0.09%
2020/08/18	1	27.00	0	0.00	27.00	1	1,091	0.09%
2020/08/17	0	0.00	2	26.25	26.50	-2	1,059	-0.19%
2020/08/13	46	26.21	45	26.72	26.00	1	1,054	0.09%
2020/08/10	0	0.00	1	26.30	25.65	-1	1,008	-0.10%
2020/08/05	0	0.00	1	23.95	24.00	-1	870	-0.11%
2020/07/28	1	22.55	0	0.00	21.30	1	869	0.12%
2020/07/10	1	23.80	0	0.00	23.65	1	845	0.12%
2020/07/09	0	0.00	5	25.90	25.00	-5	839	-0.60%
2020/07/08	0	0.00	4	25.65	25.45	-4	820	-0.49%
2020/07/07	32	25.07	24	25.24	24.85	8	785	1.02%
2020/07/02	1	23.50	0	0.00	23.25	1	729	0.14%
2020/07/01	11	23.44	11	23.61	23.45	0	727	0.00%
2020/06/24	0	0.00	1	23.50	22.65	-1	712	-0.14%
2020/06/23	1	22.80	13	22.93	23.00	-12	702	-1.71%
2020/06/22	1	23.20	0	0.00	22.80	1	706	0.14%
2020/06/18	12	24.50	1	23.70	23.70	11	689	1.60%
2020/06/17	0	0.00	1	22.20	22.95	-1	614	-0.16%
2020/06/09	1	20.05	0	0.00	19.80	1	656	0.15%
2020/06/01	1	19.70	0	0.00	19.50	1	640	0.16%
2020/05/28	0	0.00	1	20.50	19.50	-1	635	-0.16%
2020/05/27	1	18.55	2	19.15	19.80	-1	595	-0.17%
2020/05/21	0	0.00	3	18.30	18.50	-3	565	-0.53%
2020/05/14	1	17.35	0	0.00	17.50	1	557	0.18%
2020/05/06	0	0.00	1	18.25	18.05	-1	522	-0.19%
2020/04/15	1	18.50	1	18.80	18.60	0	534	0.00%
2020/04/09	0	0.00	6	18.00	18.00	-6	546	-1.10%
2020/04/08	6	17.80	6	17.40	17.80	0	550	0.00%
2020/04/07	6	17.25	0	0.00	17.25	6	554	1.08%
2020/03/26	0	0.00	100	15.94	15.95	-100	565	-17.67%
2020/03/25	1	15.80	0	0.00	15.80	1	555	0.18%
2020/03/24	130	14.35	30	14.40	14.40	100	560	17.83%	大買/
2020/03/20	0	0.00	1	13.35	13.35	-1	569	-0.18%
2020/03/19	1	12.20	1	12.15	12.15	0	565	0.00%
2020/03/16	0	0.00	2	16.03	15.40	-2	516	-0.39%
2020/03/09	1	20.85	0	0.00	20.50	1	461	0.22%
2020/03/06	1	22.35	0	0.00	22.35	1	452	0.22%
2020/03/02	0	0.00	2	22.45	22.45	-2	460	-0.43%
2020/02/27	2	23.38	0	0.00	23.00	2	463	0.43%
2020/02/20	0	0.00	1	24.70	24.60	-1	492	-0.20%
2020/02/14	0	0.00	1	23.75	23.80	-1	532	-0.19%
2020/02/03	2.2	22.14	3	22.00	22.05	-0.8	630	-0.13%
2020/01/30	1	24.80	5	24.50	24.50	-4	611	-0.65%
2020/01/08	0	0.00	1	26.60	26.30	-1	641	-0.16%
2020/01/06	0.2	27.30	0	0.00	27.20	0.2	639	0.03%
2020/01/03	1	28.50	0	0.00	28.45	1	636	0.16%
2019/12/30	0	0.00	2	28.28	28.30	-2	603	-0.33%
2019/12/20	1	26.30	0	0.00	26.60	1	570	0.18%
2019/12/19	1	27.25	2	27.45	26.75	-1	567	-0.18%
2019/12/18	1	26.60	0	0.00	26.55	1	551	0.18%
2019/12/12	0	0.00	1	25.25	25.30	-1	514	-0.19%
2019/12/11	0.2	25.10	0	0.00	25.15	0.2	511	0.04%
2019/12/10	0	0.00	1	25.45	25.70	-1	507	-0.20%
2019/11/21	1	24.75	1	24.70	25.10	0	499	0.00%
2019/11/19	0.3	24.75	0	0.00	24.90	0.3	512	0.06%
2019/11/15	0	0.00	2	25.20	25.35	-2	468	-0.43%
2019/11/12	1	25.60	0	0.00	26.00	1	461	0.22%
2019/11/11	1	27.35	0	0.00	26.65	1	430	0.23%
2019/11/06	1	28.55	0	0.00	28.35	1	421	0.24%
2019/10/30	0	0.00	1	29.40	29.15	-1	396	-0.25%
2019/10/25	1	29.20	0	0.00	29.20	1	409	0.24%
2019/10/24	0	0.00	2	29.05	29.50	-2	405	-0.49%
2019/10/21	1	27.90	0	0.00	28.00	1	410	0.24%
2019/10/18	0	0.00	1	28.25	28.15	-1	419	-0.24%
2019/10/16	1	28.75	0	0.00	28.30	1	464	0.22%
2019/10/09	1	29.55	0	0.00	29.00	1	581	0.17%
2019/09/20	1	30.75	0	0.00	30.70	1	805	0.12%
2019/09/10	1	30.50	0	0.00	30.60	1	832	0.12%
2019/09/03	1	32.00	0	0.00	31.45	1	859	0.12%
2019/09/02	1	31.50	0	0.00	31.80	1	860	0.12%
2019/08/22	0	0.00	1	32.25	32.10	-1	859	-0.12%
2019/08/21	1	31.65	0	0.00	31.45	1	852	0.12%
2019/07/23	0	0.00	1	34.25	34.15	-1	906	-0.11%
2019/07/22	0	0.00	2	33.98	34.05	-2	904	-0.22%
2019/07/19	0	0.00	1	34.50	34.30	-1	899	-0.11%
2019/07/18	7	35.39	3	34.20	34.15	4	894	0.45%
2019/07/17	68	34.96	69	35.02	35.30	-1	850	-0.12%
2019/07/15	0	0.00	1	33.10	33.15	-1	734	-0.14%
2019/07/11	31	33.26	31	33.65	33.00	0	758	0.00%
2019/07/09	1.2	32.90	0	0.00	32.30	1.2	775	0.16%
2019/07/08	1	33.65	0	0.00	33.55	1	795	0.13%
2019/07/02	65	34.91	63	35.06	34.70	2	843	0.24%
2019/07/01	0	0.00	5	33.85	33.85	-5	759	-0.66%
2019/06/28	0.4	31.70	0	0.00	31.80	0.4	746	0.05%
2019/06/25	1	31.70	1	31.70	30.95	0	822	0.00%
2019/06/20	5	32.20	0	0.00	32.45	5	1,079	0.46%
2019/05/31	1	31.55	0	0.00	31.50	1	1,711	0.06%
2019/05/29	0	0.00	1	30.35	30.40	-1	1,867	-0.05%
2019/05/27	0	0.00	1	30.30	30.35	-1	1,913	-0.05%
2019/05/16	0	31.55	1	32.65	31.65	-1	2,348	-0.04%
2019/05/13	0.1	32.00	0	0.00	32.00	0.1	2,422	0.00%
2019/05/10	1	33.15	0	0.00	33.60	1	2,434	0.04%
2019/05/09	0.2	33.40	1	34.40	33.40	-0.8	2,425	-0.03%
2019/05/02	1	36.25	0	0.00	36.05	1	2,442	0.04%
2019/04/26	0.1	37.05	0	0.00	37.05	0.1	2,519	0.00%
2019/04/18	0	0.00	1	38.90	38.70	-1	2,661	-0.04%
2019/04/16	1	38.50	0	0.00	38.60	1	2,660	0.04%
2019/04/15	0	0.00	20	39.20	39.40	-20	2,648	-0.76%
2019/04/08	0	0.00	3	41.00	40.65	-3	2,575	-0.12%
2019/04/03	0	0.00	1	40.60	40.70	-1	2,566	-0.04%
2019/04/02	3	40.70	2	40.50	40.60	1	2,560	0.04%
2019/04/01	12	42.00	20	41.88	41.10	-8	2,534	-0.32%
2019/03/29	9	41.16	4	41.08	41.40	5	2,477	0.20%
2019/03/28	3	41.23	3	41.12	41.00	0	2,477	0.00%
2019/03/27	13	42.34	21	42.37	41.50	-8	2,466	-0.32%
2019/03/26	4	40.51	4	40.78	42.50	0	2,344	0.00%
2019/03/25	3	40.00	3	39.95	39.70	0	2,251	0.00%
2019/03/22	21	41.99	26	42.46	41.55	-5	2,227	-0.22%
2019/03/21	28	41.81	13	42.38	43.00	15	2,109	0.71%
2019/03/20	4	39.73	6	39.63	39.60	-2	1,930	-0.10%
2019/03/19	21	39.90	3	38.87	38.60	18	1,883	0.96%
2019/03/15	1	38.75	2	39.10	38.85	-1	1,851	-0.05%
2019/03/14	5	39.57	9	38.96	38.60	-4	1,857	-0.22%
2019/03/12	0	0.00	20	39.00	38.30	-20	1,958	-1.02%
2019/03/07	1	38.80	0	0.00	38.30	1	2,140	0.05%
2019/03/06	1	39.20	13	39.30	39.30	-12	2,194	-0.55%
2019/03/05	10	40.06	4	40.15	39.40	6	2,190	0.27%
2019/03/04	7	39.72	9	39.63	39.45	-2	2,128	-0.09%
2019/02/25	3	38.55	1	38.75	38.25	2	2,267	0.09%
2019/02/22	8	37.67	8	37.45	37.70	0	2,233	0.00%
2019/02/21	53	37.77	30	38.27	38.30	23	2,191	1.05%
2019/02/20	0	0.00	5	36.34	35.90	-5	1,984	-0.25%
2019/02/19	3	35.73	6	35.69	35.60	-3	1,931	-0.16%
2019/02/18	4	35.48	0	0.00	35.05	4	1,902	0.21%
2019/02/15	2	34.25	0	0.00	34.35	2	1,891	0.11%
2019/02/11	10	33.93	0	0.00	34.30	10	1,854	0.54%
2019/01/25	8	34.05	7	33.92	33.75	1	2,005	0.05%
2019/01/24	2	33.20	0	0.00	33.00	2	2,001	0.10%
2019/01/21	4	34.00	6	34.25	33.70	-2	2,036	-0.10%
2019/01/17	5	34.45	5	33.23	32.90	0	2,008	0.00%
2019/01/16	2	33.30	0	0.00	32.50	2	1,973	0.10%
2019/01/11	3	33.05	3	33.17	32.30	0	2,014	0.00%
2019/01/09	0	0.00	1	32.10	31.90	-1	1,976	-0.05%
2018/12/20	2	32.13	0	0.00	31.55	2	2,361	0.08%
2018/12/19	1	33.55	1	32.90	32.85	0	2,382	0.00%
2018/12/17	0	0.00	2	34.50	33.65	-2	2,427	-0.08%
2018/12/14	2	33.90	0	0.00	34.25	2	2,430	0.08%
2018/12/07	0	0.00	2	34.40	34.30	-2	2,432	-0.08%
2018/12/06	22	35.82	20	36.02	34.00	2	2,422	0.08%
2018/12/04	3	35.03	3	35.53	34.90	0	2,353	0.00%
2018/12/03	5	35.77	9	35.69	36.00	-4	2,361	-0.17%
2018/11/30	2	34.53	13	33.95	34.15	-11	2,288	-0.48%
2018/11/29	29	33.15	14	32.57	32.15	15	2,224	0.67%
2018/11/28	1	31.95	0	0.00	32.20	1	2,249	0.04%
2018/11/27	5	31.53	2	31.55	31.70	3	2,247	0.13%
2018/11/26	12	31.11	22	31.32	31.05	-10	2,243	-0.45%
2018/11/23	6	33.35	0	0.00	31.00	6	2,215	0.27%
2018/11/22	1	32.80	12	33.37	33.95	-11	2,064	-0.53%
2018/11/21	0	0.00	5	30.93	30.90	-5	2,004	-0.25%
2018/11/20	3	30.65	2	30.83	30.70	1	2,017	0.05%
2018/11/19	0	0.00	1	30.20	30.85	-1	2,042	-0.05%
2018/11/16	3	30.05	0	0.00	29.65	3	2,039	0.15%
2018/11/14	2	29.75	0	0.00	29.40	2	2,044	0.10%
2018/11/12	1	29.80	0	0.00	29.60	1	2,087	0.05%
2018/11/09	1	30.95	0	0.00	30.75	1	2,104	0.05%
2018/11/08	3	32.75	0	0.00	31.10	3	2,188	0.14%
2018/11/07	1	31.55	0	0.00	31.95	1	2,217	0.05%
2018/11/06	3	32.57	2	32.55	30.70	1	2,294	0.04%
2018/11/05	0	0.00	1	32.30	31.70	-1	2,259	-0.04%
2018/11/02	1	31.20	2	32.40	32.05	-1	2,290	-0.04%
2018/11/01	1	30.25	1	31.30	31.00	0	2,346	0.00%
2018/10/31	0	0.00	3	29.30	29.65	-3	2,376	-0.13%
2018/10/29	4	28.51	1	29.20	28.55	3	2,430	0.12%
2018/10/24	11	31.28	11	31.34	31.05	0	2,742	0.00%
2018/10/23	1	30.10	4	30.60	30.05	-3	2,760	-0.11%
2018/10/22	4	31.74	3	31.70	31.85	1	2,810	0.04%
2018/10/19	1	30.00	0	0.00	31.45	1	2,900	0.03%
2018/10/17	6	31.27	2	31.15	30.90	4	3,309	0.12%
2018/10/16	3	30.42	7	30.96	30.45	-4	3,832	-0.10%
2018/10/15	2	30.18	2	28.90	30.60	0	4,107	0.00%
2018/10/12	2	29.00	5	28.28	29.00	-3	4,199	-0.07%
2018/10/11	4	27.50	3	27.75	27.50	1	4,191	0.02%
2018/10/09	5	30.52	8	30.57	30.55	-3	4,204	-0.07%
2018/10/08	5	33.70	0	0.00	33.50	5	4,172	0.12%
2018/10/05	9	35.32	6	34.78	34.10	3	4,205	0.07%
2018/10/04	8	36.87	1	37.25	37.15	7	4,294	0.16%
2018/10/02	5	39.32	1	38.90	38.90	4	4,453	0.09%
2018/10/01	0	0.00	2	39.00	38.85	-2	4,481	-0.04%
2018/09/28	6	39.24	3	39.23	38.70	3	4,577	0.07%
2018/09/27	1	39.50	0	0.00	39.10	1	4,661	0.02%
2018/09/25	3	38.88	2	39.13	38.05	1	4,896	0.02%
2018/09/21	2	38.53	0	0.00	38.75	2	4,916	0.04%
2018/09/20	1	38.80	2	38.43	38.30	-1	5,004	-0.02%
2018/09/17	1	41.00	0	0.00	40.20	1	5,127	0.02%
2018/09/12	3	38.88	3	39.43	39.45	0	5,204	0.00%
2018/09/11	0	0.00	3	38.25	39.00	-3	5,319	-0.06%
2018/09/10	6	38.74	1	37.95	37.40	5	5,413	0.09%
2018/09/06	1	43.65	1	43.55	43.50	0	6,145	0.00%
2018/09/05	1	44.00	0	0.00	44.20	1	6,697	0.01%
2018/09/04	14	43.80	6	43.00	44.00	8	7,180	0.11%
2018/08/29	0	0.00	2	48.85	48.65	-2	8,112	-0.02%
2018/08/28	3	49.48	0	0.00	48.40	3	8,334	0.04%
2018/08/27	0	0.00	1	48.40	48.70	-1	8,357	-0.01%
2018/08/24	5	47.51	1	46.40	46.60	4	8,362	0.05%
2018/08/21	6	48.98	1	49.20	48.85	5	8,484	0.06%
2018/08/20	8	48.62	11	48.75	48.50	-3	8,519	-0.04%
2018/08/17	3	50.50	0	0.00	49.45	3	8,556	0.04%
2018/08/16	1	49.20	1	50.10	50.00	0	8,625	0.00%
2018/08/15	11	50.15	12	50.53	50.00	-1	8,679	-0.01%
2018/08/14	3	48.35	3	49.40	49.80	0	8,709	0.00%
2018/08/13	14	49.49	8	49.42	49.25	6	8,686	0.07%
2018/08/10	1	54.10	1	54.80	53.60	0	8,606	0.00%
2018/08/09	81	56.24	80	55.24	55.50	1	8,620	0.01%
2018/08/08	24	56.57	26	56.83	55.10	-2	8,672	-0.02%
2018/08/07	16	54.97	5	54.80	54.60	11	8,582	0.13%
2018/08/06	1	56.60	0	0.00	56.20	1	8,556	0.01%
2018/08/03	2	56.95	2	57.50	56.80	0	8,554	0.00%
2018/08/02	7	57.07	4	57.48	57.00	3	8,524	0.04%
2018/08/01	119	58.73	115	58.79	58.10	4	8,471	0.05%	大買/大賣/
2018/07/30	7	55.79	2	57.40	55.60	5	8,182	0.06%
2018/07/27	0	0.00	2	57.70	57.80	-2	8,134	-0.02%
2018/07/26	6	57.90	5	58.06	56.80	1	8,083	0.01%
2018/07/25	10	60.40	13	60.47	58.60	-3	7,997	-0.04%
2018/07/24	4	58.85	10	59.13	59.50	-6	7,856	-0.08%
2018/07/23	97	58.23	60	57.66	58.30	37	7,649	0.48%
2018/07/20	89	56.30	121	56.74	58.50	-32	7,184	-0.45%	大賣/
2018/07/19	0	0.00	1	53.70	53.20	-1	6,947	-0.01%
2018/07/17	4	53.58	7	52.81	52.20	-3	6,907	-0.04%
2018/07/13	2	53.75	2	53.70	53.60	0	6,923	0.00%
2018/07/12	10	53.90	5	53.74	53.50	5	6,954	0.07%
2018/07/11	1	52.20	0	0.00	52.80	1	6,922	0.01%
2018/07/10	26	52.33	26	52.55	52.10	0	7,101	0.00%
2018/07/09	1	50.60	1	49.90	49.30	0	7,109	0.00%
2018/07/06	4	49.76	8	50.40	50.80	-4	7,327	-0.05%
2018/07/05	4	52.20	0	0.00	48.30	4	7,426	0.05%
2018/07/04	1	52.30	1	53.30	52.40	0	7,514	0.00%
2018/07/03	5	56.30	2	57.15	53.20	3	7,434	0.04%
2018/06/29	4	59.90	5	61.06	60.60	-1	7,140	-0.01%
2018/06/28	51	56.01	51	55.60	56.00	0	7,028	0.00%
2018/06/25	1	57.00	0	0.00	56.50	1	6,934	0.01%
2018/06/22	2	59.20	0	0.00	58.10	2	6,913	0.03%
2018/06/21	0	59.90	0	0.00	59.90	0	6,876	0.00%
2018/06/20	101	62.73	107	59.08	58.80	-6	6,826	-0.09%	大買/大賣/
2018/06/19	7	64.06	8	64.53	62.30	-1	6,705	-0.01%
2018/06/15	13	68.72	17	69.07	67.00	-4	6,598	-0.06%
2018/06/14	53	69.99	46	69.75	70.00	7	6,259	0.11%
2018/06/13	8	69.61	20	69.83	70.90	-12	5,770	-0.21%
2018/06/12	28	62.04	25	63.10	64.50	3	5,218	0.06%
2018/06/11	6	58.63	0	0.00	58.70	6	4,735	0.13%
2018/06/08	11	52.97	84	52.03	53.40	-73	4,502	-1.62%
2018/06/07	126	48.98	78	48.56	48.60	48	3,931	1.22%	大買/
2018/06/06	12	49.66	2	51.70	49.40	10	3,884	0.26%
2018/06/05	11	50.18	11	50.25	49.75	0	3,745	0.00%
2018/05/31	10	49.00	115	47.80	48.15	-105	3,505	-3.00%	大賣/鉅額交易
2018/05/29	0	0.00	5	47.20	46.75	-5	3,440	-0.15%
2018/05/28	104	48.38	1	47.15	46.95	103	3,490	2.95%	大買/鉅額交易
2018/05/25	5	47.40	0	0.00	47.60	5	3,710	0.13%
2018/05/24	10	48.00	11	48.17	48.40	-1	3,691	-0.03%
2018/05/23	0	0.00	6	47.88	46.75	-6	3,718	-0.16%
2018/05/22	16	47.34	11	47.22	47.10	5	3,657	0.14%
2018/05/21	1	44.80	0	0.00	44.90	1	3,561	0.03%
2018/05/18	16	44.00	15	44.00	44.30	1	3,552	0.03%
2018/05/17	6	45.11	4	45.55	44.30	2	3,566	0.06%
2018/05/04	0	0.00	1	40.50	40.80	-1	3,644	-0.03%
2018/05/02	0	0.00	1	41.45	41.45	-1	3,716	-0.03%
2018/04/27	2	40.45	10	41.07	42.30	-8	3,803	-0.21%
2018/04/26	1	43.70	0	0.00	40.50	1	3,795	0.03%
2018/04/24	1	44.45	0	0.00	44.05	1	3,707	0.03%
2018/04/23	7	46.32	1	46.10	46.10	6	3,723	0.16%
2018/04/20	1	48.25	0	0.00	48.00	1	3,673	0.03%
2018/04/19	1	47.60	50	47.55	47.60	-49	3,692	-1.33%
2018/04/18	1	48.10	55	48.06	47.55	-54	3,676	-1.47%
2018/04/17	110	49.13	202	50.42	48.85	-92	3,588	-2.56%	大買/大賣/
2018/04/16	238	51.94	36	52.83	51.70	202	3,490	5.79%	大買/鉅額交易
2018/04/13	7	51.14	7	51.14	49.40	0	3,247	0.00%
2018/04/12	11	49.94	11	50.00	50.20	0	3,112	0.00%
2018/04/11	13	48.29	14	48.72	47.15	-1	2,850	-0.04%
2018/04/10	26	47.99	126	47.92	46.10	-100	2,660	-3.76%	大賣/
2018/04/09	29	44.54	0	0.00	44.70	29	2,465	1.18%
2018/04/03	90	44.46	50	44.34	44.40	40	2,467	1.62%
2018/04/02	0	0.00	69	44.40	44.40	-69	2,458	-2.81%
2018/03/29	0	0.00	1	45.20	44.55	-1	2,464	-0.04%
2018/03/28	100	44.33	0	0.00	44.20	100	2,437	4.10%
2018/03/23	0	0.00	2	41.75	42.20	-2	2,437	-0.08%
2018/03/19	1	43.55	0	0.00	43.25	1	2,407	0.04%
2018/03/15	1	44.30	0	0.00	44.25	1	2,414	0.04%
2018/03/13	0	0.00	1	44.20	44.05	-1	2,437	-0.04%
2018/03/09	2	44.75	0	0.00	43.60	2	2,472	0.08%
2018/03/08	2	43.35	2	43.00	43.10	0	2,457	0.00%
2018/03/07	3	43.62	5	42.69	42.50	-2	2,455	-0.08%
2018/03/05	1	44.55	0	0.00	43.90	1	2,490	0.04%
2018/03/01	4	46.03	2	46.18	45.90	2	2,443	0.08%
2018/02/27	7	48.29	9	46.48	46.35	-2	2,384	-0.08%
2018/02/26	1	44.90	0	0.00	44.75	1	2,139	0.05%
2018/02/23	1	42.70	2	43.73	43.90	-1	2,108	-0.05%
2018/02/12	2	41.15	4	40.95	40.40	-2	2,059	-0.10%
2018/02/09	5	40.45	3	40.52	40.50	2	2,120	0.09%
2018/02/07	1	42.30	2	42.90	42.20	-1	2,142	-0.05%
2018/02/06	0	0.00	0.3	40.80	40.80	-0.3	2,139	-0.01%
2018/02/05	1	43.20	0	0.00	43.85	1	2,106	0.05%
2018/01/31	46	44.26	146	43.93	43.50	-100	2,222	-4.50%	大賣/
2018/01/30	1	43.50	50	42.31	43.10	-49	2,201	-2.23%
2018/01/29	155	43.98	7	44.40	43.85	148	2,210	6.70%	大買/鉅額交易
2018/01/24	91	42.62	90	42.73	42.55	1	2,187	0.05%
2018/01/17	8	39.50	9	39.53	40.30	-1	2,419	-0.04%
2018/01/15	1	38.60	2	38.48	38.95	-1	2,763	-0.04%
2018/01/12	3	37.00	4	37.10	36.90	-1	2,979	-0.03%
2018/01/08	0	0.00	1	37.50	36.55	-1	3,189	-0.03%
2018/01/03	6	37.68	1	37.75	37.30	5	3,380	0.15%