佳凌 (4976)-宏遠券商分點個股進出

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
41.70
漲跌
▼1.00
漲幅
-2.34%
成交量
659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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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	65	43.31	5	43.10	42.70	60	709	8.46%
2024/04/25	0	0.00	0	38.90	38.85	0	612	0.00%
2024/04/22	0	39.35	0	0.00	38.90	0	612	0.00%
2024/04/19	10	41.68	0	0.00	40.20	10	606	1.65%
2024/04/15	10	41.25	0	0.00	41.20	10	579	1.73%
2024/04/08	0	0.00	1	41.85	41.85	-1	556	-0.18%
2024/03/26	45	42.66	15	44.50	43.05	30	500	6.00%
2024/03/25	76	42.38	26	42.92	42.80	50	457	10.93%
2024/03/21	0	0.00	1	40.00	39.90	-1	440	-0.23%
2024/03/18	0	0.00	2	40.75	40.65	-2	672	-0.30%
2024/02/26	2	39.65	0	0.00	39.65	2	689	0.29%
2024/02/23	2	40.15	0	0.00	39.95	2	692	0.29%
2024/02/21	0	41.10	0	0.00	40.85	0	704	0.00%
2024/01/31	2	40.75	0	0.00	40.20	2	679	0.29%
2023/12/13	12	44.93	13	44.21	44.35	-1	538	-0.19%
2023/12/12	15	41.39	15	42.27	43.80	0	368	0.00%
2023/11/20	1	40.50	1	40.20	40.10	0	297	0.00%
2023/11/10	15	36.35	0	0.00	36.15	15	294	5.10%
2023/11/09	0	0.00	9	37.16	37.00	-9	294	-3.05%
2023/11/03	0	0.00	6	37.63	37.35	-6	311	-1.93%
2023/10/31	26	36.60	0	0.00	36.60	26	316	8.21%
2023/10/30	0	0.00	2	36.95	37.55	-2	324	-0.62%
2023/10/27	0	0.00	24	36.84	36.80	-24	329	-7.29%
2023/10/23	0	0.00	1	36.70	36.20	-1	345	-0.29%
2023/10/20	1	36.30	0	0.00	36.30	1	348	0.29%
2023/10/18	17	37.40	1	37.75	37.15	16	362	4.41%
2023/10/17	0	0.00	17	38.11	38.00	-17	364	-4.67%
2023/10/12	1	40.00	0	0.00	40.10	1	375	0.27%
2023/09/19	0	0.00	1	40.80	40.75	-1	744	-0.13%
2023/09/14	1	41.65	0	0.00	41.55	1	746	0.13%
2023/09/05	3	41.72	3	41.65	41.80	0	777	0.00%
2023/08/17	4	42.73	4	42.60	42.00	0	882	0.00%
2023/08/11	10	41.22	10	41.64	41.25	0	914	0.00%
2023/07/31	0	0.00	1	42.75	42.85	-1	944	-0.11%
2023/07/24	1	42.50	0	0.00	42.00	1	974	0.10%
2023/07/21	2	43.60	3	43.60	43.60	-1	967	-0.10%
2023/07/20	0	0.00	1	44.75	44.70	-1	975	-0.10%
2023/07/18	1	43.75	0	0.00	43.65	1	994	0.10%
2023/07/14	3	44.23	0	0.00	44.00	3	1,017	0.29%
2023/07/10	1	45.50	10	46.90	45.05	-9	1,119	-0.80%
2023/07/07	35	46.01	25	45.61	45.50	10	1,066	0.94%
2023/07/06	1	45.70	1	46.40	46.50	0	1,035	0.00%
2023/07/05	0	0.00	8	45.02	45.65	-8	1,001	-0.80%
2023/06/19	1	42.60	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%
2023/06/06	2	44.95	0	0.00	44.35	2	2,116	0.09%
2023/06/05	3	45.73	5	45.72	45.35	-2	2,550	-0.08%
2023/06/02	1	45.10	0	0.00	44.70	1	2,786	0.04%
2023/06/01	16	45.90	25	46.04	44.90	-9	2,844	-0.32%
2023/05/30	1	44.20	0	0.00	44.40	1	2,808	0.04%
2023/05/26	1	43.35	0	0.00	42.30	1	2,781	0.04%
2023/05/24	1	43.90	0	0.00	43.95	1	2,778	0.04%
2023/05/23	1	44.15	0	0.00	44.30	1	2,780	0.04%
2023/05/19	3	44.35	0	0.00	43.90	3	2,776	0.11%
2023/05/18	6	44.71	0	0.00	44.60	6	2,774	0.22%
2023/05/17	1	44.80	1	45.10	44.90	0	2,756	0.00%
2023/04/21	0	48.70	0	0.00	49.05	0	2,635	0.00%
2023/04/19	0	0.00	10	50.30	50.30	-10	2,602	-0.38%
2023/04/18	0	0.00	5	52.70	51.00	-5	2,576	-0.19%
2023/04/17	10	51.30	0	0.00	50.80	10	2,473	0.40%
2023/04/12	0	0.00	30	50.01	50.00	-30	2,398	-1.25%
2023/04/11	35	51.19	0	0.00	50.30	35	2,383	1.47%
2023/04/10	7	51.31	7	51.41	50.70	0	2,371	0.00%
2023/03/29	1	48.50	1	49.00	48.25	0	2,238	0.00%
2023/03/28	1	48.30	1	48.35	48.40	0	2,228	0.00%
2023/03/23	0	0.00	5	52.00	51.40	-5	2,126	-0.24%
2023/03/21	5	51.68	2	51.20	50.50	3	1,903	0.16%
2023/03/17	1	49.80	0	0.00	50.50	1	1,759	0.06%
2023/03/16	23	50.00	23	49.72	50.00	0	1,584	0.00%
2023/03/15	0	0.00	2	50.00	47.85	-2	1,381	-0.14%
2023/03/13	5	47.85	0	0.00	47.60	5	1,279	0.39%
2023/03/09	7	49.86	2	50.00	50.50	5	1,209	0.41%
2023/03/08	7	50.40	8	49.65	50.50	-1	1,096	-0.09%
2023/03/07	11	47.15	5	49.80	49.80	6	655	0.92%
2023/02/21	0	0.00	1	42.20	42.30	-1	408	-0.24%
2023/02/16	1	40.70	0	0.00	40.85	1	418	0.24%
2023/02/15	0	40.63	0	0.00	39.90	0	424	0.00%
2023/02/14	0	42.00	0	0.00	40.10	0	456	0.00%
2022/11/30	10	40.85	10	39.72	39.65	0	651	0.00%
2022/11/17	11	39.53	11	39.58	40.65	0	994	0.00%
2022/11/10	4	38.14	3	37.85	36.55	1	1,018	0.10%
2022/11/08	1	36.65	0	0.00	36.70	1	1,072	0.09%
2022/09/29	0	0.00	7	37.23	37.10	-7	2,196	-0.32%
2022/09/28	0	0.00	1	37.05	36.80	-1	2,197	-0.05%
2022/09/06	6	46.88	1	46.50	45.00	5	2,260	0.22%
2022/09/01	19	48.84	20	49.01	48.20	-1	2,207	-0.05%
2022/08/30	8	48.20	8	48.29	48.70	0	2,042	0.00%
2022/08/29	0	0.00	10	45.70	46.05	-10	1,953	-0.51%
2022/08/26	10	47.35	0	0.00	47.20	10	1,958	0.51%
2022/08/25	1	46.25	0	0.00	47.00	1	1,956	0.05%
2022/08/18	1	45.80	1	46.30	47.40	0	1,940	0.00%
2022/08/15	2	48.33	2	48.35	47.85	0	1,867	0.00%
2022/08/12	5	47.80	3	47.95	47.50	2	1,829	0.11%
2022/08/11	37	48.48	32	48.18	48.55	5	1,794	0.28%
2022/08/10	0	0.00	5	46.40	47.85	-5	1,566	-0.32%
2022/08/04	3	40.80	4	40.50	40.35	-1	1,486	-0.07%
2022/07/22	6	45.39	0	0.00	44.65	6	1,427	0.42%
2022/07/21	4	43.85	4	43.60	44.15	0	1,411	0.00%
2022/07/19	1	46.95	1	46.15	45.35	0	1,380	0.00%
2022/07/18	0	0.00	4	46.06	46.10	-4	1,323	-0.30%
2022/07/15	10	45.49	6	45.98	46.10	4	1,233	0.32%
2022/07/14	1	40.80	21	42.44	42.50	-20	989	-2.02%
2022/07/12	0	0.00	1	36.80	36.80	-1	899	-0.11%
2022/07/04	4	37.20	4	37.70	37.45	0	887	0.00%
2022/06/28	0	43.60	0	0.00	42.65	0	844	0.00%
2022/06/27	0	44.60	0	0.00	44.20	0	849	0.00%
2022/06/24	0	42.70	0	0.00	42.70	0	851	0.00%
2022/06/20	0	44.95	0	0.00	42.30	0	844	0.00%
2022/06/17	0	48.00	0	0.00	45.25	0	829	0.00%
2022/06/06	0	0.00	1	51.10	51.30	-1	870	-0.11%
2022/06/02	2	51.00	0	0.00	50.80	2	899	0.22%
2022/06/01	2	54.30	2	53.90	52.80	0	925	0.00%
2022/05/25	0	0.00	5	47.60	47.75	-5	879	-0.57%
2022/05/24	7	47.57	2	48.40	46.95	5	888	0.56%
2022/05/13	3	45.93	0	0.00	45.80	3	808	0.37%
2022/05/11	0	0.00	1	43.65	44.60	-1	789	-0.13%
2022/05/10	1	42.80	0	0.00	43.35	1	783	0.13%
2022/04/19	0	0.00	5	52.90	51.30	-5	794	-0.63%
2022/03/23	3	55.90	3	55.47	55.30	0	981	0.00%
2022/03/17	5	53.90	5	53.44	53.30	0	1,027	0.00%
2022/03/16	0	0.00	1	49.50	49.70	-1	1,012	-0.10%
2022/03/08	1	49.70	1	48.50	49.35	0	1,191	0.00%
2022/03/07	0	0.00	20	52.47	52.30	-20	1,185	-1.69%
2022/02/25	0	0.00	1	58.80	59.20	-1	1,817	-0.06%
2022/02/24	1	58.90	0	0.00	58.40	1	2,064	0.05%
2022/02/17	1	62.80	1	62.70	62.40	0	3,162	0.00%
2022/02/08	2	63.00	2	62.20	64.80	0	3,345	0.00%
2022/01/13	1	62.90	0	0.00	63.40	1	4,112	0.02%
2022/01/12	1	63.00	0	0.00	62.10	1	4,188	0.02%
2022/01/07	0	0.00	100	65.77	66.30	-100	4,233	-2.36%
2022/01/06	0	0.00	1	69.00	68.80	-1	4,213	-0.02%
2022/01/04	0	0.00	5	69.70	70.30	-5	4,217	-0.12%
2021/12/23	0	0.00	1	69.80	69.70	-1	4,282	-0.02%
2021/12/21	0	0.00	3	69.70	70.60	-3	4,283	-0.07%
2021/12/17	1	69.60	0	0.00	69.20	1	4,279	0.02%
2021/12/13	0	0.00	1	71.20	70.30	-1	4,269	-0.02%
2021/12/09	1	72.50	0	0.00	72.40	1	4,267	0.02%
2021/12/08	15	72.80	16	72.31	72.00	-1	4,220	-0.02%
2021/12/01	20	72.90	0	0.00	73.00	20	4,423	0.45%
2021/11/30	19	73.64	21	73.66	74.00	-2	4,520	-0.04%
2021/11/29	2	69.90	0	0.00	70.40	2	4,674	0.04%
2021/11/26	21	74.95	31	74.31	72.20	-10	4,743	-0.21%
2021/11/25	83	79.16	72	78.72	75.50	11	4,692	0.23%
2021/11/24	0	0.00	3	76.00	74.60	-3	4,488	-0.07%
2021/11/23	39	78.66	89	78.12	76.10	-50	4,466	-1.12%
2021/11/22	128	79.18	80	79.77	78.40	48	4,574	1.05%	大買/
2021/11/19	16	74.44	0	0.00	75.90	16	3,870	0.41%
2021/11/15	1	67.20	0.1	68.20	68.20	0.9	3,816	0.02%
2021/11/11	0	0.00	5	64.10	63.70	-5	3,943	-0.13%
2021/11/09	0	0.00	1	63.90	63.80	-1	4,030	-0.02%
2021/11/02	5	67.60	0	0.00	69.00	5	4,530	0.11%
2021/11/01	51	71.38	0	0.00	70.40	51	4,505	1.13%
2021/10/29	0	0.00	1	68.70	67.40	-1	4,468	-0.02%
2021/10/27	15	72.47	17	73.12	70.50	-2	4,469	-0.04%
2021/10/26	6	70.77	1	68.10	71.60	5	4,357	0.11%
2021/10/25	15	65.22	13	65.59	67.20	2	4,242	0.05%
2021/10/22	0	0.00	0.4	65.20	65.20	-0.4	4,282	-0.01%
2021/10/21	0	0.00	2.5	63.55	63.90	-2.5	4,301	-0.06%
2021/10/20	10	64.15	2	63.90	64.50	8	4,381	0.18%
2021/10/19	1	62.00	1	62.70	62.70	0	4,462	0.00%
2021/10/15	1	58.90	0	0.00	58.70	1	4,679	0.02%
2021/10/12	2	60.75	2	58.50	58.00	0	5,723	0.00%
2021/10/07	3	59.90	3	60.10	60.10	0	6,007	0.00%
2021/10/05	0	0.00	1	58.00	59.30	-1	6,579	-0.02%
2021/10/04	0	0.00	1	58.80	58.30	-1	6,823	-0.01%
2021/09/27	0	0.00	10	64.20	63.50	-10	7,163	-0.14%
2021/09/23	2	65.20	0	0.00	65.10	2	7,189	0.03%
2021/09/15	0	0.00	10	65.60	65.10	-10	7,483	-0.13%
2021/09/14	0	0.00	9	66.80	66.70	-9	7,512	-0.12%
2021/09/10	0	0.00	5	67.26	66.80	-5	7,743	-0.06%
2021/09/09	0	0.00	5	66.82	67.40	-5	7,978	-0.06%
2021/09/08	0	0.00	3	70.10	68.50	-3	8,008	-0.04%
2021/09/07	2	70.05	3	68.87	70.00	-1	7,981	-0.01%
2021/09/06	7	71.44	8	72.43	70.00	-1	8,019	-0.01%
2021/09/03	2	72.80	5	71.44	71.10	-3	8,316	-0.04%
2021/09/02	6	73.45	8	72.85	71.50	-2	8,322	-0.02%
2021/09/01	9	70.20	16	71.91	74.50	-7	8,202	-0.09%
2021/08/31	1	67.10	2	67.30	67.80	-1	8,105	-0.01%
2021/08/30	2	69.70	0	0.00	68.90	2	8,168	0.02%
2021/08/27	2	72.40	0	0.00	70.80	2	8,229	0.02%
2021/08/26	9	72.63	16	74.68	72.20	-7	8,211	-0.09%
2021/08/25	5	64.20	1	69.80	69.80	4	8,018	0.05%
2021/08/24	2	63.55	1	65.00	63.50	1	8,209	0.01%
2021/08/23	0	0.00	2	62.95	65.10	-2	8,287	-0.02%
2021/08/20	1	63.00	0	0.00	60.50	1	8,563	0.01%
2021/08/19	1	63.20	1	64.30	62.20	0	9,304	0.00%
2021/08/18	5.6	59.69	4	61.55	65.10	1.6	9,425	0.02%
2021/08/16	0	0.00	1	62.60	63.20	-1	9,534	-0.01%
2021/08/13	1	65.90	0	0.00	65.90	1	9,568	0.01%
2021/08/12	2	67.80	9	68.27	68.70	-7	9,562	-0.07%
2021/08/11	14	67.81	4	66.73	67.10	10	9,603	0.10%
2021/08/10	11	69.06	4	68.80	67.80	7	9,591	0.07%
2021/08/09	7	73.19	8	74.00	71.50	-1	9,631	-0.01%
2021/08/06	3	76.50	0	0.00	75.50	3	9,759	0.03%
2021/08/05	4	79.68	0	0.00	79.00	4	9,761	0.04%
2021/08/04	4	80.75	1	80.40	80.50	3	9,918	0.03%
2021/08/03	6	80.52	0	0.00	80.30	6	10,005	0.06%
2021/08/02	13	78.72	11	78.61	78.80	2	10,000	0.02%
2021/07/30	7	81.33	0.5	81.30	79.00	6.5	10,059	0.06%
2021/07/29	6	80.85	0	0.00	81.20	6	10,060	0.06%
2021/07/28	0	0.00	3	76.23	81.20	-3	10,075	-0.03%
2021/07/27	1	84.30	0	0.00	84.10	1	10,188	0.01%
2021/07/26	0	0.00	1	90.20	88.30	-1	10,177	-0.01%
2021/07/23	3	93.87	8	90.26	88.70	-5	10,103	-0.05%
2021/07/22	2	93.75	1	93.00	92.50	1	10,000	0.01%
2021/07/21	2	96.50	10	96.78	95.00	-8	9,907	-0.08%
2021/07/20	2	97.10	1	99.90	95.80	1	9,895	0.01%
2021/07/19	22	102.15	11	101.23	98.50	11	9,787	0.11%
2021/07/16	32	97.54	32	98.52	100.00	0	9,392	0.00%
2021/07/15	11	93.26	1	91.00	91.30	10	9,134	0.11%
2021/07/14	2	94.50	3	94.33	93.40	-1	9,081	-0.01%
2021/07/13	33	102.37	49	102.19	96.10	-16	9,008	-0.18%
2021/07/12	0	0.00	13	97.65	97.90	-13	8,618	-0.15%
2021/07/09	7	88.97	0	0.00	89.00	7	8,677	0.08%
2021/07/08	10	87.60	2	87.30	86.90	8	8,649	0.09%
2021/07/06	5	86.18	2	86.15	85.70	3	8,801	0.03%
2021/07/05	16	87.91	10	87.90	87.10	6	9,006	0.07%
2021/07/02	1	84.90	0	0.00	84.10	1	8,899	0.01%
2021/06/30	0	0.00	3	83.60	84.00	-3	8,989	-0.03%
2021/06/29	1	84.60	5	84.90	83.30	-4	9,120	-0.04%
2021/06/25	15	86.87	14	86.42	86.10	1	9,090	0.01%
2021/06/24	1	84.70	0	0.00	84.30	1	9,049	0.01%
2021/06/23	2	83.40	2	83.00	82.40	0	9,210	0.00%
2021/06/22	2	85.80	1	85.80	81.00	1	9,240	0.01%
2021/06/21	2	87.15	2	85.70	84.80	0	9,265	0.00%
2021/06/18	21	90.82	22	91.90	91.60	-1	9,368	-0.01%
2021/06/17	1	87.40	0	0.00	88.80	1	9,388	0.01%
2021/06/16	1	87.90	0	0.00	86.40	1	9,440	0.01%
2021/06/15	21	86.99	5	86.50	86.50	16	9,906	0.16%
2021/06/11	2	87.40	8	87.85	86.60	-6	9,953	-0.06%
2021/06/10	16	84.28	11	84.47	84.50	5	9,800	0.05%
2021/06/09	12	83.47	10	84.03	83.20	2	9,889	0.02%
2021/06/08	4	83.25	4	82.60	81.80	0	10,424	0.00%
2021/06/04	11	84.47	10	85.20	85.20	1	10,690	0.01%
2021/06/03	1	81.90	1	83.50	82.50	0	10,817	0.00%
2021/06/02	2	85.80	0	0.00	81.90	2	11,023	0.02%
2021/06/01	7	87.83	10	86.14	86.30	-3	11,140	-0.03%
2021/05/28	15	86.26	15	87.12	85.90	0	11,671	0.00%
2021/05/27	12	82.65	13	83.25	84.60	-1	11,844	-0.01%
2021/05/26	6	78.87	12	78.78	81.00	-6	11,483	-0.05%
2021/05/25	12	72.46	11	74.67	73.70	1	11,897	0.01%
2021/05/24	0	0.00	8	70.84	70.70	-8	12,276	-0.07%
2021/05/21	19	69.23	14	69.39	70.00	5	13,082	0.04%
2021/05/20	2	68.95	0	0.00	67.50	2	13,123	0.02%
2021/05/18	5	66.84	19	66.25	68.10	-14	13,700	-0.10%
2021/05/17	25	64.49	30	67.09	63.90	-5	13,799	-0.04%
2021/05/14	14	66.53	12	66.78	66.00	2	13,757	0.01%
2021/05/13	2	62.00	4	66.65	69.90	-2	13,805	-0.01%
2021/05/12	24	67.23	11	64.96	63.60	13	14,505	0.09%
2021/05/11	13	70.70	20	70.00	69.40	-7	14,664	-0.05%
2021/05/10	3	77.50	6	77.75	77.10	-3	14,787	-0.02%
2021/05/07	12	78.43	12	76.91	79.40	0	15,081	0.00%
2021/05/06	9	74.86	10	74.84	74.00	-1	15,330	-0.01%
2021/05/05	3	77.50	6	78.98	75.20	-3	15,604	-0.02%
2021/05/04	9	77.87	7	79.30	78.80	2	15,754	0.01%
2021/05/03	8	78.75	2	78.90	76.10	6	15,681	0.04%
2021/04/29	2	83.25	2	83.30	84.00	0	15,791	0.00%
2021/04/28	0	0.00	1	83.60	83.00	-1	15,976	-0.01%
2021/04/27	14	85.85	14	86.36	84.00	0	16,273	0.00%
2021/04/26	2	87.90	4	86.08	87.50	-2	16,581	-0.01%
2021/04/23	7	83.50	8	84.28	83.90	-1	16,754	-0.01%
2021/04/22	4	86.60	3	87.37	83.00	1	17,405	0.01%
2021/04/21	2	88.80	1	90.90	87.20	1	17,753	0.01%
2021/04/20	7	92.10	16	92.37	90.50	-9	17,814	-0.05%
2021/04/19	12	91.28	6	89.93	90.30	6	18,127	0.03%
2021/04/16	17	91.95	13	92.33	91.90	4	18,408	0.02%
2021/04/15	15	94.76	12	96.30	94.20	3	18,718	0.02%
2021/04/14	53	96.60	54.1	98.11	96.00	-1.1	18,901	-0.01%
2021/04/13	13	106.08	5	104.50	103.50	8	18,846	0.04%
2021/04/12	13	111.15	12	113.00	110.00	1	18,901	0.01%
2021/04/09	22	112.14	23	114.00	112.00	-1	19,036	-0.01%
2021/04/08	1	107.00	0	0.00	107.00	1	18,952	0.01%
2021/04/07	1	109.00	2	108.50	107.50	-1	19,268	-0.01%
2021/04/06	0	0.00	2	108.75	108.00	-2	19,694	-0.01%
2021/04/01	6	108.00	1	108.50	107.00	5	20,155	0.02%
2021/03/31	1	105.50	0	0.00	104.50	1	20,649	0.00%
2021/03/30	1	108.00	6	108.00	107.50	-5	21,222	-0.02%
2021/03/29	9	107.78	7	107.36	108.00	2	21,444	0.01%
2021/03/26	29	106.47	23	106.98	107.00	6	21,382	0.03%
2021/03/25	7	99.97	0	0.00	100.00	7	21,182	0.03%
2021/03/24	0	0.00	1	99.60	101.00	-1	21,119	0.00%
2021/03/23	13	100.20	8	100.83	101.00	5	21,027	0.02%
2021/03/22	20	107.65	11	107.23	103.50	9	20,783	0.04%
2021/03/19	9	114.61	3	114.50	114.00	6	20,584	0.03%
2021/03/18	11	119.18	9	120.50	118.50	2	20,480	0.01%
2021/03/17	5	115.80	5	117.00	118.00	0	19,998	0.00%
2021/03/16	6	117.00	3	118.00	116.00	3	19,960	0.02%
2021/03/15	16	115.88	16	116.22	117.00	0	19,903	0.00%
2021/03/12	23	117.87	28	115.89	113.00	-5	19,942	-0.03%
2021/03/11	12	112.33	8	109.19	115.50	4	19,330	0.02%
2021/03/10	1	105.50	4	105.50	105.00	-3	19,269	-0.02%
2021/03/09	14	105.11	9	106.61	106.50	5	19,205	0.03%
2021/03/08	14	107.68	19	110.87	107.00	-5	19,017	-0.03%
2021/03/05	4	114.75	5	114.20	113.00	-1	18,799	-0.01%
2021/03/04	9	116.83	12	117.75	115.50	-3	18,627	-0.02%
2021/03/03	8	116.31	8	118.00	118.00	0	18,555	0.00%
2021/03/02	32	117.34	43	117.95	114.00	-11	18,030	-0.06%
2021/02/26	8	109.06	10	108.50	112.00	-2	17,564	-0.01%
2021/02/25	27	114.98	32	115.84	110.00	-5	17,182	-0.03%
2021/02/24	23	118.35	21	116.93	118.00	2	16,633	0.01%
2021/02/23	61	118.48	71	118.89	113.00	-10	16,140	-0.06%
2021/02/22	0	0.00	17	108.29	112.00	-17	15,357	-0.11%
2021/02/19	97	96.24	78	94.19	102.00	19	15,764	0.12%
2021/02/18	33	92.19	23	93.18	92.80	10	15,649	0.06%
2021/02/17	22	90.22	22	89.42	89.50	0	15,442	0.00%
2021/02/05	8	87.23	12	87.80	86.40	-4	15,247	-0.03%
2021/02/04	17	87.42	14	87.63	86.30	3	15,177	0.02%
2021/02/03	42	90.63	34	89.64	87.20	8	14,961	0.05%
2021/02/02	17	83.59	21	83.72	88.10	-4	14,226	-0.03%
2021/02/01	4	80.98	5	81.26	80.10	-1	14,127	-0.01%
2021/01/29	38	89.88	32	86.66	84.20	6	14,018	0.04%
2021/01/28	66	88.48	35	90.03	87.10	31	13,745	0.23%
2021/01/27	34	86.99	26	86.24	87.90	8	13,433	0.06%
2021/01/26	11	85.35	30	84.96	83.10	-19	13,111	-0.14%
2021/01/25	5	87.04	5	87.44	84.60	0	12,913	0.00%
2021/01/22	1	89.50	12	83.79	88.60	-11	12,828	-0.09%
2021/01/21	35	84.28	11	86.55	84.50	24	12,721	0.19%
2021/01/20	38	85.33	64	86.76	85.10	-26	12,554	-0.21%
2021/01/19	13	94.14	47	94.37	91.30	-34	12,273	-0.28%
2021/01/18	16	92.72	37	90.31	91.60	-21	11,924	-0.18%
2021/01/15	67	97.40	44	97.60	94.90	23	11,660	0.20%
2021/01/14	60	88.78	50	89.14	92.80	10	10,947	0.09%
2021/01/13	10	84.69	9	84.99	84.40	1	10,528	0.01%
2021/01/12	15	86.23	27.1	84.64	83.60	-12.1	10,422	-0.12%
2021/01/11	5	85.20	20	84.93	84.70	-15	10,112	-0.15%
2021/01/08	18.1	85.47	16	82.79	87.10	2.1	9,805	0.02%
2021/01/07	34	77.07	12.2	78.50	79.20	21.8	9,445	0.23%
2021/01/06	1	71.60	0	0.00	72.00	1	9,446	0.01%
2021/01/05	0	0.00	6	75.80	74.00	-6	9,468	-0.06%
2021/01/04	11	75.68	8	76.68	74.20	3	9,490	0.03%
2020/12/31	3	73.50	6	72.65	73.60	-3	9,643	-0.03%
2020/12/30	7	72.61	0	0.00	71.50	7	9,626	0.07%
2020/12/29	36	74.34	37	72.32	69.70	-1	9,365	-0.01%
2020/12/28	20	71.86	26	71.57	70.80	-6	8,956	-0.07%
2020/12/25	52	68.90	73	68.44	70.50	-21	8,574	-0.24%
2020/12/24	64	62.53	95	61.73	64.10	-31	7,970	-0.39%
2020/12/23	44	57.25	13	56.38	58.30	31	7,420	0.42%
2020/12/22	2	53.70	2	53.90	53.00	0	7,382	0.00%
2020/12/18	4	52.85	0	0.00	52.80	4	7,637	0.05%
2020/12/17	2	53.40	0	0.00	52.80	2	8,016	0.02%
2020/12/15	0	0.00	1	53.90	52.00	-1	8,380	-0.01%
2020/12/14	0	0.00	4	55.40	55.40	-4	8,349	-0.05%
2020/12/11	5	54.72	2	54.00	53.90	3	8,400	0.04%
2020/12/10	6	56.38	6	56.80	55.60	0	8,372	0.00%
2020/12/09	10	57.80	20	55.93	56.60	-10	8,313	-0.12%
2020/12/08	25	56.55	17	56.91	55.30	8	8,172	0.10%
2020/12/07	5	53.50	0	0.00	54.50	5	7,951	0.06%
2020/12/03	2	54.80	0	0.00	53.80	2	7,786	0.03%
2020/12/02	1	54.40	0	0.00	53.80	1	7,789	0.01%
2020/12/01	0	0.00	0.1	55.00	55.10	-0.1	8,092	0.00%
2020/11/30	2	55.10	20	56.10	54.40	-18	8,325	-0.22%
2020/11/27	26	54.68	13	53.92	53.90	13	8,427	0.15%
2020/11/26	20	52.64	6	52.60	52.90	14	8,274	0.17%
2020/11/25	1	50.50	0	0.00	50.30	1	8,477	0.01%
2020/11/24	1	50.30	1	50.70	50.40	0	8,549	0.00%
2020/11/23	1	52.60	0	0.00	52.10	1	8,561	0.01%
2020/11/20	4	51.40	3	51.83	51.00	1	8,526	0.01%
2020/11/19	13	51.90	13	52.79	52.50	0	8,496	0.00%
2020/11/18	30	54.34	13	53.57	52.10	17	8,386	0.20%
2020/11/17	22	51.23	24	54.00	54.20	-2	7,877	-0.03%
2020/11/13	0	0.00	2	47.30	48.60	-2	7,498	-0.03%
2020/11/11	2	51.35	1	49.65	48.70	1	7,428	0.01%
2020/11/09	3	51.10	2	50.90	51.40	1	7,263	0.01%
2020/11/06	2	49.10	2	48.85	48.65	0	7,013	0.00%
2020/11/04	2	47.50	2	46.55	47.30	0	6,844	0.00%
2020/10/23	3	48.65	3	49.10	48.50	0	6,531	0.00%
2020/10/22	0	0.00	1	48.10	48.15	-1	6,510	-0.02%
2020/10/21	3	48.80	0	0.00	48.70	3	6,472	0.05%
2020/10/14	11	51.88	17	52.28	52.00	-6	6,099	-0.10%
2020/10/13	7	50.44	1	51.30	51.50	6	5,780	0.10%
2020/10/12	0	0.00	1	49.00	48.55	-1	5,573	-0.02%
2020/10/08	12	50.54	15	50.45	49.45	-3	5,396	-0.06%
2020/10/07	10	48.10	5	48.55	48.55	5	4,935	0.10%
2020/09/30	6	44.33	6	44.55	44.20	0	4,573	0.00%
2020/09/29	0	0.00	2	43.05	43.30	-2	4,418	-0.05%
2020/09/28	1	43.90	1	44.50	43.95	0	4,415	0.00%
2020/09/25	16	43.53	16	43.49	44.00	0	4,353	0.00%
2020/09/24	1	45.55	1	45.00	45.20	0	4,132	0.00%
2020/09/23	1	47.70	2	47.40	46.00	-1	3,997	-0.03%
2020/09/22	22	47.10	27	47.18	47.70	-5	3,814	-0.13%
2020/09/21	7	47.12	0	0.00	46.60	7	3,415	0.20%
2020/09/18	1	46.00	0	0.00	45.20	1	3,080	0.03%
2020/09/17	1	45.50	0	0.00	44.35	1	3,014	0.03%
2020/09/10	2	41.45	2	40.95	40.50	0	2,876	0.00%
2020/09/03	2	40.90	7	40.81	40.55	-5	2,291	-0.22%
2020/09/02	44	39.84	17	37.00	40.25	27	1,989	1.36%
2020/09/01	13	36.46	3	35.75	36.60	10	1,778	0.56%
2020/08/31	18	34.34	13	33.40	35.25	5	1,679	0.30%
2020/08/27	6	30.50	6	29.88	30.50	0	1,286	0.00%
2020/08/26	0	0.00	6	29.25	29.50	-6	1,219	-0.49%
2020/08/21	2	27.00	2	26.95	27.50	0	1,141	0.00%
2020/08/20	0	0.00	1	25.95	25.50	-1	1,126	-0.09%
2020/07/22	0	0.00	2	23.30	23.60	-2	857	-0.23%
2020/06/18	12	23.90	11	24.14	23.70	1	689	0.15%
2020/05/28	4	19.70	4	20.18	19.50	0	635	0.00%
2020/05/07	0	0.00	2	18.25	18.85	-2	536	-0.37%
2020/03/25	0	0.00	3	15.75	15.80	-3	555	-0.54%
2020/03/24	0	0.00	2	14.40	14.40	-2	560	-0.36%
2020/03/20	3	13.35	3	12.85	13.35	0	569	0.00%
2020/03/18	5	13.95	5	14.35	13.50	0	549	0.00%
2020/03/16	15	15.67	10	15.90	15.40	5	516	0.97%
2020/03/04	2	22.40	2	22.35	22.25	0	461	0.00%
2020/02/19	2	24.90	1	24.90	24.90	1	520	0.19%
2019/11/12	3	26.10	3	26.00	26.00	0	461	0.00%
2019/10/30	0	0.00	7	29.11	29.15	-7	396	-1.77%
2019/10/21	0	0.00	2	28.00	28.00	-2	410	-0.49%
2019/09/25	2	30.30	0	0.00	30.15	2	735	0.27%
2019/09/20	0	0.00	10	30.65	30.70	-10	805	-1.24%
2019/09/17	0	0.00	14	30.80	30.50	-14	808	-1.73%
2019/09/04	14	31.73	0	0.00	31.70	14	852	1.64%
2019/08/16	0	0.00	2	30.55	31.75	-2	855	-0.23%
2019/07/30	0	0.00	1	33.20	32.80	-1	886	-0.11%
2019/07/25	0	0.00	1	34.30	34.20	-1	894	-0.11%
2019/07/18	6	34.15	0	0.00	34.15	6	894	0.67%
2019/07/17	0	0.00	1	35.10	35.30	-1	850	-0.12%
2019/07/15	0	0.00	4	32.93	33.15	-4	734	-0.54%
2019/07/12	2	32.90	2	33.30	32.65	0	746	0.00%
2019/07/11	38	33.34	7	33.58	33.00	31	758	4.08%
2019/07/10	0	0.00	3	32.60	32.85	-3	769	-0.39%
2019/07/09	20	32.07	46	32.38	32.30	-26	775	-3.35%
2019/07/08	2	33.63	2	33.95	33.55	0	795	0.00%
2019/07/04	3	34.22	0	0.00	34.00	3	835	0.36%
2019/07/02	11	35.32	9	34.68	34.70	2	843	0.24%
2019/06/27	8	32.00	8	31.80	32.00	0	799	0.00%
2019/06/13	2	31.88	5	31.59	31.65	-3	1,539	-0.19%
2019/06/12	3	31.10	8	31.10	31.10	-5	1,548	-0.32%
2019/05/31	0	0.00	1	31.60	31.50	-1	1,711	-0.06%
2019/05/30	1	30.80	1	30.90	31.10	0	1,782	0.00%
2019/05/29	1	30.15	1	30.50	30.40	0	1,867	0.00%
2019/05/23	10	30.45	10	30.53	30.50	0	2,006	0.00%
2019/05/22	2	31.05	2	30.90	30.90	0	2,225	0.00%
2019/05/21	5	30.70	6	30.80	31.90	-1	2,287	-0.04%
2019/05/20	18	30.61	3	30.70	30.65	15	2,319	0.65%
2019/05/17	0	0.00	21	30.63	30.45	-21	2,337	-0.90%
2019/05/16	5	31.83	1	32.70	31.65	4	2,348	0.17%
2019/05/15	2	32.60	2	32.55	32.60	0	2,392	0.00%
2019/05/13	1	32.50	0	0.00	32.00	1	2,422	0.04%
2019/05/10	3	33.20	4	33.68	33.60	-1	2,434	-0.04%
2019/05/09	9	33.74	7	34.39	33.40	2	2,425	0.08%
2019/05/08	2	35.35	1	35.45	35.35	1	2,413	0.04%
2019/05/07	5	36.05	1	36.10	35.65	4	2,422	0.17%
2019/05/06	2	35.75	1	35.60	35.65	1	2,453	0.04%
2019/04/23	4	38.50	0	0.00	38.15	4	2,598	0.15%
2019/04/16	30	38.80	0	0.00	38.60	30	2,660	1.13%
2019/04/12	1	40.00	30	39.12	39.20	-29	2,649	-1.09%
2019/04/11	0	0.00	8	41.50	40.50	-8	2,617	-0.31%
2019/04/10	10	41.20	12	41.08	40.75	-2	2,603	-0.08%
2019/04/09	1	40.50	0	0.00	40.50	1	2,582	0.04%
2019/04/03	1	40.00	1	40.70	40.70	0	2,566	0.00%
2019/04/02	8	40.73	0	0.00	40.60	8	2,560	0.31%
2019/04/01	20	42.00	20	42.22	41.10	0	2,534	0.00%
2019/03/29	0	0.00	10	41.60	41.40	-10	2,477	-0.40%
2019/03/27	25	42.66	25	42.81	41.50	0	2,466	0.00%
2019/03/26	22	41.30	22	41.57	42.50	0	2,344	0.00%
2019/03/25	4	39.98	0	0.00	39.70	4	2,251	0.18%
2019/03/22	7	41.50	2	43.50	41.55	5	2,227	0.22%
2019/03/21	55	41.34	54	41.37	43.00	1	2,109	0.05%
2019/03/20	55	39.88	55	39.81	39.60	0	1,930	0.00%
2019/03/19	15	38.77	17	39.38	38.60	-2	1,883	-0.11%
2019/03/18	2	38.45	0	0.00	38.10	2	1,849	0.11%
2019/03/13	2	38.63	2	38.88	38.90	0	1,962	0.00%
2019/03/12	1	38.35	3	38.37	38.30	-2	1,958	-0.10%
2019/03/11	4	37.44	4	37.81	37.50	0	1,959	0.00%
2019/03/08	2	37.65	2	38.00	38.10	0	2,035	0.00%
2019/03/07	3	38.73	0	0.00	38.30	3	2,140	0.14%
2019/03/04	10	39.67	8	39.41	39.45	2	2,128	0.09%
2019/02/27	1	37.95	0	0.00	37.95	1	2,077	0.05%
2019/02/25	2	38.95	3	38.53	38.25	-1	2,267	-0.04%
2019/02/22	1	37.80	71	37.71	37.70	-70	2,233	-3.13%
2019/02/21	151	37.85	79	38.81	38.30	72	2,191	3.29%	大買/
2019/02/20	0	0.00	9	35.90	35.90	-9	1,984	-0.45%
2019/02/19	20	35.69	13	35.75	35.60	7	1,931	0.36%
2019/02/13	13	35.27	13	35.22	35.10	0	1,859	0.00%
2019/02/12	0	0.00	10	34.70	34.70	-10	1,842	-0.54%
2019/02/11	0	0.00	10	34.05	34.30	-10	1,854	-0.54%
2019/01/30	2	33.55	0	0.00	33.45	2	1,860	0.11%
2019/01/18	3	33.95	3	34.05	34.25	0	2,033	0.00%
2019/01/17	31	33.91	31	34.33	32.90	0	2,008	0.00%
2019/01/09	15	32.10	15	32.30	31.90	0	1,976	0.00%
2019/01/07	10	31.10	10	31.08	31.00	0	2,007	0.00%
2018/12/27	0	0.00	1	31.30	31.20	-1	2,209	-0.05%
2018/12/26	1	30.30	3	31.25	30.35	-2	2,217	-0.09%
2018/12/25	3	30.90	0	0.00	30.80	3	2,244	0.13%
2018/12/24	0	0.00	2	31.20	31.70	-2	2,260	-0.09%
2018/12/22	2	31.10	0	0.00	31.00	2	2,266	0.09%
2018/12/13	2	35.65	2	34.45	34.30	0	2,430	0.00%
2018/12/12	10	34.05	0	0.00	34.05	10	2,407	0.42%
2018/12/11	0	0.00	5	33.39	33.00	-5	2,408	-0.21%
2018/12/10	8	33.07	2	33.50	32.90	6	2,430	0.25%
2018/12/07	0	0.00	10	34.60	34.30	-10	2,432	-0.41%
2018/12/06	23	35.34	4	37.03	34.00	19	2,422	0.78%
2018/12/05	5	33.85	7	34.26	34.95	-2	2,314	-0.09%
2018/12/04	3	35.93	0	0.00	34.90	3	2,353	0.13%
2018/12/03	8	35.61	7	36.04	36.00	1	2,361	0.04%
2018/11/30	0	0.00	2	32.80	34.15	-2	2,288	-0.09%
2018/11/29	4	32.45	4	32.78	32.15	0	2,224	0.00%
2018/11/28	0	0.00	9	31.85	32.20	-9	2,249	-0.40%
2018/11/27	0	0.00	2	31.50	31.70	-2	2,247	-0.09%
2018/11/26	3	31.15	8	31.27	31.05	-5	2,243	-0.22%
2018/11/23	18	31.79	3	32.00	31.00	15	2,215	0.68%
2018/11/22	10	32.63	21	32.92	33.95	-11	2,064	-0.53%
2018/11/21	0	0.00	6	30.78	30.90	-6	2,004	-0.30%
2018/11/20	3	30.45	0	0.00	30.70	3	2,017	0.15%
2018/11/19	0	0.00	2	30.65	30.85	-2	2,042	-0.10%
2018/11/16	5	29.85	5	30.05	29.65	0	2,039	0.00%
2018/11/12	1	29.65	0	0.00	29.60	1	2,087	0.05%
2018/11/09	8	30.58	7	30.99	30.75	1	2,104	0.05%
2018/11/08	9	31.85	3	32.40	31.10	6	2,188	0.27%
2018/11/07	0	31.80	5	31.34	31.95	-5	2,217	-0.23%
2018/11/06	13	32.33	6	33.52	30.70	7	2,294	0.31%
2018/11/02	16	32.00	17	32.13	32.05	-1	2,290	-0.04%
2018/11/01	5	30.83	4	31.13	31.00	1	2,346	0.04%
2018/10/24	17	31.46	19	31.54	31.05	-2	2,742	-0.07%
2018/10/23	2	30.55	0	0.00	30.05	2	2,760	0.07%
2018/10/17	2	31.15	3	31.13	30.90	-1	3,309	-0.03%
2018/10/15	4	29.30	3	30.35	30.60	1	4,107	0.02%
2018/10/12	1	29.00	13	27.76	29.00	-12	4,199	-0.29%
2018/10/11	5	27.50	3	27.70	27.50	2	4,191	0.05%
2018/10/09	6	30.93	3	30.60	30.55	3	4,204	0.07%
2018/10/08	7	33.88	3	34.50	33.50	4	4,172	0.10%
2018/10/05	0	0.00	3	34.05	34.10	-3	4,205	-0.07%
2018/10/02	12	39.25	8	39.57	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	5	39.15	5	39.85	38.70	0	4,577	0.00%
2018/09/27	13	39.68	11	39.72	39.10	2	4,661	0.04%
2018/09/26	17	38.52	19	38.68	38.90	-2	4,671	-0.04%
2018/09/25	3	38.75	1	39.65	38.05	2	4,896	0.04%
2018/09/21	0	0.00	4	38.63	38.75	-4	4,916	-0.08%
2018/09/20	8	38.61	7	38.91	38.30	1	5,004	0.02%
2018/09/19	3	39.35	3	39.75	38.90	0	5,050	0.00%
2018/09/18	3	38.85	3	38.85	38.95	0	5,101	0.00%
2018/09/17	3	40.55	5	40.90	40.20	-2	5,127	-0.04%
2018/09/14	10	40.35	18	40.47	41.40	-8	5,143	-0.16%
2018/09/13	11	39.54	11	39.87	38.80	0	5,159	0.00%
2018/09/12	10	38.73	7	38.80	39.45	3	5,204	0.06%
2018/09/11	12	38.88	12	39.18	39.00	0	5,319	0.00%
2018/09/10	6	39.24	6	39.38	37.40	0	5,413	0.00%
2018/09/07	4	40.79	0	0.00	40.35	4	5,703	0.07%
2018/09/05	5	44.23	5	44.07	44.20	0	6,697	0.00%
2018/09/04	18	43.89	14	43.95	44.00	4	7,180	0.06%
2018/09/03	5	47.58	3	48.15	46.40	2	7,327	0.03%
2018/08/31	3	48.05	0	0.00	48.05	3	7,891	0.04%
2018/08/27	0	0.00	2	47.20	48.70	-2	8,357	-0.02%
2018/08/24	3	46.50	4	47.23	46.60	-1	8,362	-0.01%
2018/08/23	1	48.30	0	0.00	48.10	1	8,440	0.01%
2018/08/21	0	0.00	2	48.90	48.85	-2	8,484	-0.02%
2018/08/20	4	47.65	5	48.22	48.50	-1	8,519	-0.01%
2018/08/17	1	49.50	0	0.00	49.45	1	8,556	0.01%
2018/08/16	0	0.00	2	49.63	50.00	-2	8,625	-0.02%
2018/08/15	5	50.50	5	50.70	50.00	0	8,679	0.00%
2018/08/14	0	0.00	8	49.81	49.80	-8	8,709	-0.09%
2018/08/13	11	50.67	23	49.90	49.25	-12	8,686	-0.14%
2018/08/10	8	54.45	5	53.90	53.60	3	8,606	0.03%
2018/08/09	1	56.30	1	55.50	55.50	0	8,620	0.00%
2018/08/08	27	56.83	30	56.88	55.10	-3	8,672	-0.03%
2018/08/06	5	56.62	5	57.30	56.20	0	8,556	0.00%
2018/08/03	6	57.03	5	57.80	56.80	1	8,554	0.01%
2018/08/02	5	57.30	0	0.00	57.00	5	8,524	0.06%
2018/08/01	18	59.41	17	59.08	58.10	1	8,471	0.01%
2018/07/31	0	0.00	6	56.00	57.20	-6	8,210	-0.07%
2018/07/30	8	56.26	2	55.60	55.60	6	8,182	0.07%
2018/07/27	15	57.95	19	57.84	57.80	-4	8,134	-0.05%
2018/07/26	11	57.83	3	59.00	56.80	8	8,083	0.10%
2018/07/25	16	60.46	13	60.82	58.60	3	7,997	0.04%
2018/07/24	30	58.55	31	58.86	59.50	-1	7,856	-0.01%
2018/07/23	101	57.78	101	58.05	58.30	0	7,649	0.00%	大買/大賣/
2018/07/20	39	55.93	38	56.17	58.50	1	7,184	0.01%
2018/07/19	11	53.44	10	52.95	53.20	1	6,947	0.01%
2018/07/18	2	52.50	0	0.00	51.00	2	6,880	0.03%
2018/07/17	50	53.38	52	53.54	52.20	-2	6,907	-0.03%
2018/07/13	2	54.00	0	0.00	53.60	2	6,923	0.03%
2018/07/12	7	53.86	9	53.81	53.50	-2	6,954	-0.03%
2018/07/10	11	52.17	13	52.36	52.10	-2	7,101	-0.03%
2018/07/09	2	49.95	0	0.00	49.30	2	7,109	0.03%
2018/07/06	6	47.59	10	48.63	50.80	-4	7,327	-0.05%
2018/07/05	5	50.04	1	47.80	48.30	4	7,426	0.05%
2018/07/04	1	53.90	4	53.30	52.40	-3	7,514	-0.04%
2018/07/03	5	53.70	0	0.00	53.20	5	7,434	0.07%
2018/06/29	0	0.00	2	57.85	60.60	-2	7,140	-0.03%
2018/06/28	1	55.40	5	55.72	56.00	-4	7,028	-0.06%
2018/06/27	3	56.50	2	58.25	55.80	1	6,982	0.01%
2018/06/26	0	0.00	3	56.57	57.80	-3	6,956	-0.04%
2018/06/25	2	58.50	2	59.30	56.50	0	6,934	0.00%
2018/06/22	1	59.50	0	0.00	58.10	1	6,913	0.01%
2018/06/21	2	60.95	1	61.10	59.90	1	6,876	0.01%
2018/06/20	18	58.03	23	59.20	58.80	-5	6,826	-0.07%
2018/06/19	1	64.60	0	0.00	62.30	1	6,705	0.01%
2018/06/15	121	70.20	101	69.57	67.00	20	6,598	0.30%	大買/大賣/
2018/06/14	62	70.32	474	70.34	70.00	-412	6,259	-6.58%	大賣/鉅額交易
2018/06/13	130	70.32	114	70.28	70.90	16	5,770	0.28%	大買/大賣/
2018/06/12	32	63.64	37	63.60	64.50	-5	5,218	-0.10%
2018/06/11	35	58.50	17	57.71	58.70	18	4,735	0.38%
2018/06/08	69	51.91	85	52.45	53.40	-16	4,502	-0.36%
2018/06/07	0	0.00	1	48.65	48.60	-1	3,931	-0.03%
2018/06/06	13.5	50.73	11	51.29	49.40	2.5	3,884	0.06%
2018/06/05	56	49.45	59	49.74	49.75	-3	3,745	-0.08%
2018/06/04	18	49.01	85	48.28	48.00	-67	3,531	-1.90%
2018/06/01	9	47.93	4	48.00	47.80	5	3,518	0.14%
2018/05/31	55	48.55	47	48.71	48.15	8	3,505	0.23%
2018/05/30	2	45.95	7	45.74	45.80	-5	3,437	-0.15%
2018/05/29	4	46.70	2	47.45	46.75	2	3,440	0.06%
2018/05/28	4	47.13	0	0.00	46.95	4	3,490	0.11%
2018/05/25	5	47.95	1	49.70	47.60	4	3,710	0.11%
2018/05/24	10	47.63	16	48.20	48.40	-6	3,691	-0.16%
2018/05/23	19	47.92	22	47.87	46.75	-3	3,718	-0.08%
2018/05/22	19	46.75	15	46.95	47.10	4	3,657	0.11%
2018/05/21	3	45.15	0	0.00	44.90	3	3,561	0.08%
2018/05/17	3	45.35	35	45.08	44.30	-32	3,566	-0.90%
2018/05/16	60	44.29	4	43.60	43.85	56	3,523	1.59%
2018/05/15	6	42.46	0	0.00	42.05	6	3,458	0.17%
2018/05/14	0	0.00	1	42.55	43.50	-1	3,480	-0.03%
2018/05/11	5	42.30	1	42.00	41.75	4	3,471	0.12%
2018/05/07	10	41.40	20	41.23	41.20	-10	3,558	-0.28%
2018/05/04	10	40.80	10	41.00	40.80	0	3,644	0.00%
2018/05/03	1	41.00	0	0.00	41.00	1	3,647	0.03%
2018/05/02	11	42.20	1	42.55	41.45	10	3,716	0.27%
2018/04/26	1	42.20	0	0.00	40.50	1	3,795	0.03%
2018/04/25	12	43.86	0	0.00	43.65	12	3,729	0.32%
2018/04/23	22	48.59	10	48.54	46.10	12	3,723	0.32%
2018/04/19	1	47.95	1	47.60	47.60	0	3,692	0.00%
2018/04/18	4	48.93	39	48.42	47.55	-35	3,676	-0.95%
2018/04/17	3	49.33	1	49.55	48.85	2	3,588	0.06%
2018/04/16	2	52.20	0	0.00	51.70	2	3,490	0.06%
2018/04/13	401	50.08	1	50.00	49.40	400	3,247	12.32%	大買/鉅額交易
2018/04/12	79	49.16	78	49.88	50.20	1	3,112	0.03%
2018/04/11	27	48.69	17	48.07	47.15	10	2,850	0.35%
2018/04/10	14	47.38	4	47.04	46.10	10	2,660	0.38%
2018/03/21	5	43.60	5	43.72	43.60	0	2,414	0.00%
2018/03/19	0	0.00	2	43.15	43.25	-2	2,407	-0.08%
2018/03/15	14	44.09	23	44.74	44.25	-9	2,414	-0.37%
2018/03/09	6	44.93	16	44.41	43.60	-10	2,472	-0.40%
2018/03/08	1	43.05	11	43.26	43.10	-10	2,457	-0.41%
2018/03/07	0	0.00	10	44.00	42.50	-10	2,455	-0.41%
2018/03/06	0	0.00	10	44.10	43.90	-10	2,475	-0.40%
2018/03/05	10	45.75	0	0.00	43.90	10	2,490	0.40%
2018/03/02	9	44.80	20	44.96	44.80	-11	2,467	-0.45%
2018/03/01	14	46.30	3.2	46.66	45.90	10.8	2,443	0.44%
2018/02/27	90	47.43	71	47.85	46.35	19	2,384	0.80%
2018/02/26	13	44.88	20	44.53	44.75	-7	2,139	-0.33%
2018/02/23	34	43.59	21	43.90	43.90	13	2,108	0.62%
2018/02/22	2	41.30	0	0.00	41.55	2	2,071	0.10%
2018/02/21	2	41.90	2	42.40	41.75	0	2,061	0.00%
2018/02/09	2	40.38	0	0.00	40.50	2	2,120	0.09%
2018/02/07	2	42.30	0	0.00	42.20	2	2,142	0.09%
2018/02/06	8	42.91	35	41.94	40.80	-27	2,139	-1.26%
2018/02/05	2	41.00	5	41.20	43.85	-3	2,106	-0.14%
2018/02/02	2	43.20	16	43.04	42.95	-14	2,115	-0.66%
2018/02/01	10	44.18	20	44.65	43.45	-10	2,204	-0.45%
2018/01/31	85	44.16	7	44.07	43.50	78	2,222	3.51%
2018/01/30	2	43.10	15	43.32	43.10	-13	2,201	-0.59%
2018/01/29	47	44.43	33	44.22	43.85	14	2,210	0.63%
2018/01/26	0	0.00	7	41.74	42.10	-7	2,164	-0.32%
2018/01/25	10	43.33	36	42.34	42.00	-26	2,207	-1.18%
2018/01/24	103	42.28	30	42.25	42.55	73	2,187	3.34%	大買/
2018/01/23	2	40.40	20	40.29	41.10	-18	2,133	-0.84%
2018/01/22	25	41.39	5	41.10	41.10	20	2,214	0.90%
2018/01/17	10	40.46	11	40.58	40.30	-1	2,419	-0.04%
2018/01/15	8	38.74	8	38.84	38.95	0	2,763	0.00%
2018/01/05	5	38.00	5	38.16	37.60	0	3,235	0.00%
2018/01/03	1	37.50	10	37.75	37.30	-9	3,380	-0.27%
2018/01/02	30	36.57	20	36.60	37.25	10	3,473	0.29%