佳凌 (4976)-群益金鼎-新竹券商分點個股進出

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
47.00
漲跌
▼1.45
漲幅
-2.99%
成交量
19,359張
產業
上市光電類股
511人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳凌 (4976)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/20	21	48.63	8.1	47.81	47.00	13	1,245	1.04%
2024/05/17	5	46.25	4.1	48.12	48.45	0.9	928	0.10%
2024/05/16	1	44.30	4	44.53	44.05	-3	826	-0.36%
2024/05/15	1	43.20	0	0.00	43.25	1	823	0.12%
2024/05/14	0	0.00	1	44.45	43.05	-1	820	-0.12%
2024/05/13	0	0.00	2	42.45	44.60	-2	795	-0.25%
2024/04/30	0	0.00	2.2	43.97	42.70	-2.2	709	-0.31%
2024/04/29	1	40.45	1	41.70	41.85	0	632	0.00%
2024/04/24	0	0.00	30	39.45	39.25	-30	610	-4.91%
2024/04/22	0	40.20	0	39.35	38.90	0	612	0.00%
2024/04/15	0	40.70	10	41.30	41.20	-10	579	-1.73%
2024/04/08	0	41.90	0	0.00	41.85	0	556	0.01%
2024/03/29	2	42.18	4	42.30	41.85	-2	541	-0.37%
2024/03/28	1	43.90	1	42.70	42.70	0	528	0.00%
2024/03/27	0	0.00	0.5	43.15	43.55	-0.5	515	-0.09%
2024/03/26	14	43.15	14	42.80	43.05	0	500	0.00%
2024/03/25	30	42.15	0	0.00	42.80	30	457	6.56%
2024/03/22	0.1	41.15	0	0.00	41.05	0.1	434	0.02%
2024/03/21	0	0.00	2	40.15	39.90	-2	440	-0.45%
2024/03/20	1	40.30	1	40.10	40.10	0	457	0.00%
2024/03/19	3	40.65	0	0.00	40.00	3	504	0.59%
2024/03/07	0.1	38.70	0	0.00	38.10	0.1	693	0.01%
2024/03/05	0	39.40	0	0.00	39.05	0	687	0.00%
2024/03/01	0	39.00	0	0.00	39.05	0	680	0.00%
2024/02/27	1	38.65	0	0.00	38.80	1	687	0.15%
2024/02/23	0	0.00	1	40.00	39.95	-1	692	-0.14%
2024/02/20	1	41.35	0	0.00	41.10	1	710	0.14%
2024/02/19	2.1	42.04	10	41.90	41.80	-7.9	707	-1.12%
2024/02/16	10.3	42.20	1	42.00	42.30	9.3	702	1.32%
2024/02/15	1	41.15	0	0.00	41.15	1	685	0.15%
2024/01/31	1	40.75	0	0.00	40.20	1	679	0.15%
2024/01/30	0	0.00	4	40.26	40.15	-4	675	-0.59%
2024/01/29	4	41.36	3	40.50	40.50	1	671	0.15%
2024/01/25	0	0.00	1.3	39.24	39.45	-1.3	650	-0.19%
2024/01/24	1	40.05	0	0.00	39.85	1	647	0.15%
2024/01/11	0	0.00	1	39.75	39.80	-1	638	-0.16%
2023/12/28	1	41.20	0	0.00	41.30	1	654	0.15%
2023/12/26	1	41.75	0	0.00	41.75	1	652	0.15%
2023/12/21	0.1	41.80	0	0.00	41.00	0.1	647	0.01%
2023/12/19	1	40.85	0	0.00	40.20	1	636	0.16%
2023/12/15	4	42.26	0	0.00	42.90	4	609	0.66%
2023/12/14	2	43.80	2	43.60	42.90	0	588	0.00%
2023/12/13	9	44.44	4	44.25	44.35	5	538	0.93%
2023/12/05	0	0.00	0.3	39.75	39.85	-0.3	310	-0.08%
2023/11/01	0	0.00	3	36.25	36.60	-3	313	-0.96%
2023/10/23	0	0.00	0.4	36.40	36.20	-0.4	345	-0.12%
2023/10/17	1	38.75	0	0.00	38.00	1	364	0.27%
2023/10/12	0	0.00	1	39.90	40.10	-1	375	-0.27%
2023/10/11	1	39.90	1	40.50	39.80	0	388	0.00%
2023/10/03	0	0.00	1	40.70	40.75	-1	508	-0.20%
2023/09/14	2	41.63	0	0.00	41.55	2	746	0.27%
2023/09/07	1	41.75	0	0.00	41.35	1	770	0.13%
2023/09/04	0	0.00	3	41.30	41.25	-3	782	-0.38%
2023/08/18	0	0.00	2	41.65	41.30	-2	886	-0.23%
2023/08/04	0	0.00	1	41.75	42.25	-1	926	-0.11%
2023/07/31	0.1	43.35	0	0.00	42.85	0.1	944	0.01%
2023/07/24	0	0.00	3	42.40	42.00	-3	974	-0.31%
2023/07/21	0	0.00	2	43.70	43.60	-2	967	-0.21%
2023/07/17	2	44.95	0	0.00	44.55	2	1,002	0.20%
2023/07/14	0	0.00	1	43.90	44.00	-1	1,017	-0.10%
2023/07/12	1	44.30	1	44.30	44.30	0	1,141	0.00%
2023/07/11	0	0.00	1	45.25	45.90	-1	1,131	-0.09%
2023/07/10	4	47.53	1	46.10	45.05	3	1,119	0.27%
2023/07/07	3	45.32	3	46.05	45.50	0	1,066	0.00%
2023/07/06	1.2	46.14	2	45.73	46.50	-0.8	1,035	-0.08%
2023/07/05	1	43.65	0	0.00	45.65	1	1,001	0.10%
2023/06/16	1.1	43.16	1	43.00	42.95	0.1	1,398	0.00%
2023/06/14	1	44.65	0	0.00	44.25	1	1,603	0.06%
2023/06/08	0.1	43.50	0	0.00	43.10	0.1	1,948	0.00%
2023/06/05	0	0.00	1	45.55	45.35	-1	2,550	-0.04%
2023/06/02	1	44.90	0	0.00	44.70	1	2,786	0.04%
2023/06/01	1	46.75	3	45.58	44.90	-2	2,844	-0.07%
2023/05/30	2	44.03	2	45.03	44.40	0	2,808	0.00%
2023/05/23	0	0.00	8	44.56	44.30	-8	2,780	-0.29%
2023/05/19	0	0.00	1	44.30	43.90	-1	2,776	-0.04%
2023/05/18	1	44.95	2	44.30	44.60	-1	2,774	-0.04%
2023/05/17	11	44.79	0	0.00	44.90	11	2,756	0.40%
2023/05/09	2	42.95	5	42.95	42.80	-3	2,715	-0.11%
2023/05/05	2	44.70	0	0.00	44.30	2	2,703	0.07%
2023/05/03	1	45.85	0.2	46.30	45.05	0.8	2,698	0.03%
2023/04/27	1	46.70	0	0.00	46.70	1	2,680	0.04%
2023/04/25	2	47.85	0	0.00	47.50	2	2,666	0.07%
2023/04/20	0	0.00	10	49.14	49.10	-10	2,621	-0.38%
2023/04/19	0	0.00	5	50.60	50.30	-5	2,602	-0.19%
2023/04/18	2	52.15	1	51.90	51.00	1	2,576	0.04%
2023/04/17	1	50.80	1	50.80	50.80	0	2,473	0.00%
2023/04/11	1	50.30	2	51.40	50.30	-1	2,383	-0.04%
2023/04/10	10	50.70	0	0.00	50.70	10	2,371	0.42%
2023/04/07	0.2	50.41	0	0.00	50.50	0.2	2,334	0.01%
2023/03/29	1	48.35	0	0.00	48.25	1	2,238	0.04%
2023/03/28	6	48.54	10	48.50	48.40	-4	2,228	-0.18%
2023/03/24	2	50.30	0	0.00	50.00	2	2,179	0.09%
2023/03/23	1	51.50	1	52.00	51.40	0	2,126	0.00%
2023/03/22	2	51.30	3	51.50	51.30	-1	1,952	-0.05%
2023/03/21	5	51.66	7	50.96	50.50	-2	1,903	-0.11%
2023/03/20	0	0.00	1	50.40	50.30	-1	1,798	-0.06%
2023/03/17	45	50.81	3	51.30	50.50	42	1,759	2.39%
2023/03/16	4	49.99	2	49.03	50.00	2	1,584	0.13%
2023/03/15	10	48.83	0	0.00	47.85	10	1,381	0.72%
2023/03/09	10	50.25	9	49.97	50.50	1	1,209	0.08%
2023/03/08	41	50.74	47	50.75	50.50	-6	1,096	-0.55%
2023/03/07	25	47.50	23	48.28	49.80	2	655	0.31%
2023/03/06	2	45.30	0	0.00	45.30	2	405	0.49%
2023/02/10	3	41.15	0	0.00	40.20	3	469	0.64%
2023/02/07	5	40.48	5	40.40	40.65	0	461	0.00%
2023/01/16	0	0.00	1	37.20	37.05	-1	459	-0.22%
2022/12/02	0	0.00	1	41.20	42.40	-1	639	-0.16%
2022/12/01	0	0.00	1	40.25	40.65	-1	635	-0.16%
2022/11/21	0	0.00	1	39.30	38.70	-1	977	-0.10%
2022/11/18	0	0.00	1	40.60	39.90	-1	983	-0.10%
2022/11/17	0	0.00	2	39.78	40.65	-2	994	-0.20%
2022/11/14	0	0.00	1	37.95	38.20	-1	978	-0.10%
2022/10/26	7	33.73	0	0.00	33.55	7	1,550	0.45%
2022/10/18	7	35.14	0	0.00	34.95	7	1,609	0.43%
2022/10/13	0	0.00	9	34.06	32.25	-9	1,699	-0.53%
2022/10/12	0	0.00	3	35.27	35.80	-3	1,744	-0.17%
2022/10/11	0	36.45	0	0.00	35.90	0	1,839	0.00%
2022/10/07	0	0.00	5	38.45	38.80	-5	2,075	-0.24%
2022/10/06	2	38.40	2	38.70	38.45	0	2,151	0.00%
2022/10/05	5	39.07	0	0.00	38.40	5	2,171	0.23%
2022/09/28	0	0.00	1	37.20	36.80	-1	2,197	-0.05%
2022/09/23	1	41.30	0	0.00	40.85	1	2,214	0.05%
2022/09/22	0	0.00	1	40.05	42.20	-1	2,219	-0.05%
2022/09/19	0	0.00	5	42.66	42.45	-5	2,224	-0.22%
2022/09/16	1	44.15	0	0.00	43.30	1	2,223	0.04%
2022/09/15	0	0.00	1	44.15	44.15	-1	2,227	-0.04%
2022/09/08	1	45.00	0	0.00	44.80	1	2,254	0.04%
2022/09/07	1	44.35	1	44.30	44.25	0	2,260	0.00%
2022/09/06	0	0.00	2.1	46.45	45.00	-2.1	2,260	-0.09%
2022/09/05	3	46.10	1	45.35	45.55	2	2,241	0.09%
2022/09/02	1	47.55	2	47.53	47.25	-1	2,234	-0.04%
2022/09/01	5	50.17	0	0.00	48.20	5	2,207	0.23%
2022/08/31	2	48.48	1	48.90	49.40	1	2,082	0.05%
2022/08/30	5	48.08	6	48.29	48.70	-1	2,042	-0.05%
2022/08/26	4	47.09	1	47.25	47.20	3	1,958	0.15%
2022/08/24	2	46.88	1	48.25	45.90	1	1,994	0.05%
2022/08/23	1	46.70	0	0.00	47.25	1	1,975	0.05%
2022/08/19	0	0.00	2	47.83	48.00	-2	1,958	-0.10%
2022/08/17	2	46.60	0	0.00	46.30	2	1,925	0.10%
2022/08/16	1	47.75	1	47.85	47.70	0	1,899	0.00%
2022/08/15	2	47.98	1	48.55	47.85	1	1,867	0.05%
2022/08/12	1	47.60	0	0.00	47.50	1	1,829	0.05%
2022/08/11	6	48.65	2	49.20	48.55	4	1,794	0.22%
2022/08/10	23	46.90	24	47.45	47.85	-1	1,566	-0.06%
2022/08/05	0	0.00	1	41.45	41.75	-1	1,484	-0.07%
2022/08/03	19	41.33	19	41.54	40.50	0	1,485	0.00%
2022/07/28	1	42.90	0	0.00	42.00	1	1,468	0.07%
2022/07/22	0	0.00	2	45.35	44.65	-2	1,427	-0.14%
2022/07/20	1	44.05	0	0.00	44.10	1	1,395	0.07%
2022/07/19	6	45.39	5	45.61	45.35	1	1,380	0.07%
2022/07/18	4	45.45	6	45.87	46.10	-2	1,323	-0.15%
2022/07/15	12	44.28	16	44.86	46.10	-4	1,233	-0.32%
2022/07/14	0	0.00	1	41.10	42.50	-1	989	-0.10%
2022/07/13	4	39.98	1	39.95	38.65	3	916	0.33%
2022/07/12	1	36.80	2	37.83	36.80	-1	899	-0.11%
2022/07/08	0	0.00	3	39.43	39.70	-3	891	-0.34%
2022/07/07	0	0.00	1	39.10	38.60	-1	892	-0.11%
2022/07/01	2	37.78	1	39.10	37.00	1	871	0.11%
2022/06/30	7	41.44	6	40.65	40.40	1	851	0.12%
2022/06/27	1	45.00	0	0.00	44.20	1	849	0.12%
2022/06/24	0	0.00	19	43.42	42.70	-19	851	-2.23%
2022/06/23	0	0.00	2	42.88	42.35	-2	847	-0.24%
2022/06/22	3	43.22	1	42.95	42.60	2	843	0.24%
2022/06/21	0	0.00	2	43.03	44.95	-2	835	-0.24%
2022/06/20	4	44.23	3	42.63	42.30	1	844	0.12%
2022/06/17	3	45.13	2	45.58	45.25	1	829	0.12%
2022/06/16	4	49.10	0	0.00	46.10	4	821	0.49%
2022/06/14	0	0.00	4	48.24	48.05	-4	853	-0.47%
2022/06/13	4	48.95	5	48.35	48.10	-1	852	-0.12%
2022/06/10	2	50.20	15	50.10	50.30	-13	850	-1.53%
2022/06/09	5	50.22	3	50.87	50.50	2	849	0.24%
2022/06/08	1	50.50	2	51.00	50.30	-1	848	-0.12%
2022/06/07	3	50.50	0	0.00	50.40	3	858	0.35%
2022/06/06	2	50.05	7	50.79	51.30	-5	870	-0.57%
2022/06/02	4	50.85	0	0.00	50.80	4	899	0.44%
2022/06/01	14	53.57	9	53.63	52.80	5	925	0.54%
2022/05/20	2	49.05	1	50.10	49.20	1	878	0.11%
2022/05/17	1	49.15	0	0.00	49.15	1	858	0.12%
2022/05/16	1	48.50	4	48.39	48.50	-3	841	-0.36%
2022/04/20	0	0.00	1	51.70	51.50	-1	773	-0.13%
2022/04/18	0	0.00	2	53.75	53.10	-2	807	-0.25%
2022/04/15	1	55.90	0	0.00	55.90	1	815	0.12%
2022/04/13	1	56.20	2	55.60	55.20	-1	839	-0.12%
2022/04/12	2	55.00	0	0.00	54.90	2	850	0.24%
2022/03/29	0	0.00	10	54.85	54.70	-10	915	-1.09%
2022/03/23	11	55.25	6	54.87	55.30	5	981	0.51%
2022/03/17	8	53.58	6	53.75	53.30	2	1,027	0.19%
2022/03/16	3	49.70	9	49.54	49.70	-6	1,012	-0.59%
2022/03/10	0	0.00	11	52.42	52.70	-11	1,158	-0.95%
2022/03/08	0	0.00	9	50.56	49.35	-9	1,191	-0.76%
2022/03/07	1	52.40	0	0.00	52.30	1	1,185	0.08%
2022/03/04	0	0.00	2	58.30	58.10	-2	1,259	-0.16%
2022/02/24	5	60.14	0	0.00	58.40	5	2,064	0.24%
2022/02/18	0	0.00	5.6	62.51	62.70	-5.6	3,123	-0.18%
2022/02/17	0	0.00	5	62.70	62.40	-5	3,162	-0.16%
2022/02/11	0	0.00	1	63.10	63.20	-1	3,277	-0.03%
2022/02/09	1	64.20	0	0.00	64.50	1	3,333	0.03%
2022/01/25	1	61.00	0	0.00	60.50	1	3,402	0.03%
2022/01/18	1	63.60	0	0.00	62.90	1	3,931	0.03%
2022/01/13	0.1	62.20	0	0.00	63.40	0.1	4,112	0.00%
2022/01/12	2.1	62.74	0	0.00	62.10	2.1	4,188	0.05%
2022/01/11	1.1	64.12	1	64.60	63.80	0.1	4,230	0.00%
2022/01/07	3.1	66.32	1	67.50	66.30	2.1	4,233	0.05%
2022/01/06	3	69.00	5	69.18	68.80	-2	4,213	-0.05%
2022/01/05	11	70.13	7	70.43	69.60	4	4,222	0.09%
2022/01/04	3	70.33	5	70.40	70.30	-2	4,217	-0.05%
2021/12/30	0	0.00	1	68.90	68.80	-1	4,205	-0.02%
2021/12/29	0	0.00	2	68.75	68.80	-2	4,220	-0.05%
2021/12/28	0	0.00	2	68.70	68.30	-2	4,241	-0.05%
2021/12/24	4	69.15	2	69.00	68.80	2	4,276	0.05%
2021/12/22	6	70.95	1	70.80	70.50	5	4,284	0.12%
2021/12/21	0	0.00	8	70.80	70.60	-8	4,283	-0.19%
2021/12/20	7	69.24	7	70.09	69.20	0	4,274	0.00%
2021/12/17	7	70.09	6	70.25	69.20	1	4,279	0.02%
2021/12/16	3	69.50	0.4	70.00	69.70	2.6	4,271	0.06%
2021/12/15	0	0.00	1	68.80	68.60	-1	4,273	-0.02%
2021/12/13	4	70.90	2	70.95	70.30	2	4,269	0.05%
2021/12/10	8	71.36	1	70.90	70.60	7	4,275	0.16%
2021/12/09	7.2	73.10	16	73.16	72.40	-8.8	4,267	-0.21%
2021/12/08	5.4	72.97	5	72.32	72.00	0.4	4,220	0.01%
2021/12/07	2	71.00	6	71.68	70.80	-4	4,198	-0.10%
2021/12/06	2	71.50	3	72.07	71.30	-1	4,257	-0.02%
2021/12/03	8	71.74	4	72.38	71.10	4	4,348	0.09%
2021/12/02	15	71.46	11	72.26	70.40	4	4,379	0.09%
2021/12/01	2	72.70	2	73.20	73.00	0	4,423	0.00%
2021/11/30	9	73.46	15	73.43	74.00	-6	4,520	-0.13%
2021/11/29	1	67.90	2	69.75	70.40	-1	4,674	-0.02%
2021/11/26	5	74.12	2	73.45	72.20	3	4,743	0.06%
2021/11/25	17	78.56	16.1	78.47	75.50	0.9	4,692	0.02%
2021/11/24	3	75.30	3	75.27	74.60	0	4,488	0.00%
2021/11/23	13	77.93	10	77.80	76.10	3	4,466	0.07%
2021/11/22	101	80.04	89.1	79.99	78.40	11.9	4,574	0.26%	大買/
2021/11/18	6	69.93	8.2	69.40	69.00	-2.2	3,804	-0.06%
2021/11/17	1	68.20	0	0.00	67.30	1	3,736	0.03%
2021/11/16	1	67.00	1	69.40	67.20	0	3,774	0.00%
2021/11/15	3	67.77	0	0.00	68.20	3	3,816	0.08%
2021/11/11	0.1	64.30	0	0.00	63.70	0.1	3,943	0.00%
2021/11/09	1	63.80	2	64.45	63.80	-1	4,030	-0.02%
2021/11/08	4	66.23	1	65.80	65.50	3	4,056	0.07%
2021/11/04	3	67.47	0	0.00	67.10	3	4,288	0.07%
2021/11/03	1	67.30	0	0.00	67.70	1	4,406	0.02%
2021/11/02	1	70.50	1	68.70	69.00	0	4,530	0.00%
2021/11/01	1	71.40	6	70.32	70.40	-5	4,505	-0.11%
2021/10/29	0	0.00	1	68.60	67.40	-1	4,468	-0.02%
2021/10/28	3	71.07	2	70.10	69.30	1	4,460	0.02%
2021/10/27	14	72.32	12	72.66	70.50	2	4,469	0.04%
2021/10/26	9	69.08	4	70.53	71.60	5	4,357	0.11%
2021/10/25	4	66.93	3	65.30	67.20	1	4,242	0.02%
2021/10/21	7	64.81	0	0.00	63.90	7	4,301	0.16%
2021/10/20	3	63.87	1	63.30	64.50	2	4,381	0.05%
2021/10/19	2	61.10	2	62.50	62.70	0	4,462	0.00%
2021/10/18	2	59.20	0	0.00	59.10	2	4,563	0.04%
2021/10/13	1.4	57.79	0	0.00	58.30	1.4	5,372	0.03%
2021/10/01	0	0.00	2	59.70	59.70	-2	6,887	-0.03%
2021/09/23	0	0.00	2	65.30	65.10	-2	7,189	-0.03%
2021/09/17	0	0.00	1	65.00	66.10	-1	7,294	-0.01%
2021/09/16	2	66.45	2	65.60	64.90	0	7,441	0.00%
2021/09/14	0.1	66.80	1	66.70	66.70	-1	7,512	-0.01%
2021/09/09	0.1	67.00	0	0.00	67.40	0.1	7,978	0.00%
2021/09/08	4	71.38	6.8	70.23	68.50	-2.8	8,008	-0.03%
2021/09/07	2.2	68.93	5	68.54	70.00	-2.8	7,981	-0.04%
2021/09/06	3	70.00	0	0.00	70.00	3	8,019	0.04%
2021/09/03	1.1	73.23	0	0.00	71.10	1.1	8,316	0.01%
2021/09/02	17	73.44	11	74.05	71.50	6	8,322	0.07%
2021/09/01	2	73.55	6	73.97	74.50	-4	8,202	-0.05%
2021/08/31	1	67.80	10	67.67	67.80	-9	8,105	-0.11%
2021/08/30	0.2	69.95	2	68.70	68.90	-1.8	8,168	-0.02%
2021/08/27	1.2	70.88	3	71.60	70.80	-1.8	8,229	-0.02%
2021/08/26	38	72.24	32	73.58	72.20	6	8,211	0.07%
2021/08/25	3	65.53	1	69.80	69.80	2	8,018	0.02%
2021/08/24	1	62.80	0	0.00	63.50	1	8,209	0.01%
2021/08/23	1	64.10	2	64.70	65.10	-1	8,287	-0.01%
2021/08/20	1	63.10	3	62.60	60.50	-2	8,563	-0.02%
2021/08/18	0	0.00	0.4	64.38	65.10	-0.4	9,425	0.00%
2021/08/17	0	0.00	1	60.30	60.20	-1	9,477	-0.01%
2021/08/16	0	0.00	2	63.15	63.20	-2	9,534	-0.02%
2021/08/13	0	0.00	4	68.20	65.90	-4	9,568	-0.04%
2021/08/12	4	68.70	0	0.00	68.70	4	9,562	0.04%
2021/08/10	3	69.67	1	69.00	67.80	2	9,591	0.02%
2021/08/09	3	72.23	2	71.75	71.50	1	9,631	0.01%
2021/08/06	7	75.73	29	74.97	75.50	-22	9,759	-0.23%
2021/08/05	1	79.00	0	0.00	79.00	1	9,761	0.01%
2021/08/04	2	80.80	0	0.00	80.50	2	9,918	0.02%
2021/08/03	1	80.30	0	0.00	80.30	1	10,005	0.01%
2021/08/02	6	80.15	6	78.68	78.80	0	10,000	0.00%
2021/07/30	1	80.50	0	0.00	79.00	1	10,059	0.01%
2021/07/29	6	81.17	0	0.00	81.20	6	10,060	0.06%
2021/07/28	1	83.80	2	78.20	81.20	-1	10,075	-0.01%
2021/07/27	5	86.94	16	87.63	84.10	-11	10,188	-0.11%
2021/07/26	2	88.90	3	86.67	88.30	-1	10,177	-0.01%
2021/07/23	2	91.25	5.4	91.32	88.70	-3.4	10,103	-0.03%
2021/07/22	32.1	93.64	20.3	92.88	92.50	11.8	10,000	0.12%
2021/07/21	7	96.79	12	95.91	95.00	-5	9,907	-0.05%
2021/07/20	15	99.00	13	98.42	95.80	2	9,895	0.02%
2021/07/19	32	101.76	23	102.63	98.50	9	9,787	0.09%
2021/07/16	12	95.85	26	96.12	100.00	-14	9,392	-0.15%
2021/07/15	27	92.47	20	91.30	91.30	7	9,134	0.08%
2021/07/14	23	95.66	22	94.55	93.40	1	9,081	0.01%
2021/07/13	79	102.19	49	101.33	96.10	30	9,008	0.33%
2021/07/12	3	96.00	4	97.90	97.90	-1	8,618	-0.01%
2021/07/09	24	90.07	26	89.74	89.00	-2	8,677	-0.02%
2021/07/08	1	87.80	0	0.00	86.90	1	8,649	0.01%
2021/07/07	1	85.90	2	84.90	85.70	-1	8,669	-0.01%
2021/07/06	4	89.40	1	85.20	85.70	3	8,801	0.03%
2021/07/05	3	88.10	6	87.25	87.10	-3	9,006	-0.03%
2021/07/02	1	84.10	7	82.60	84.10	-6	8,899	-0.07%
2021/07/01	0	0.00	10	83.06	82.20	-10	8,914	-0.11%
2021/06/29	3	83.87	2	85.75	83.30	1	9,120	0.01%
2021/06/28	5	86.90	13	87.52	86.40	-8	9,121	-0.09%
2021/06/25	18	86.53	7	86.33	86.10	11	9,090	0.12%
2021/06/24	1	84.30	0	0.00	84.30	1	9,049	0.01%
2021/06/23	1	83.00	6	82.03	82.40	-5	9,210	-0.05%
2021/06/22	4	83.73	14	82.13	81.00	-10	9,240	-0.11%
2021/06/21	14	86.30	2	86.65	84.80	12	9,265	0.13%
2021/06/18	34	91.54	22	91.46	91.60	12	9,368	0.13%
2021/06/17	36	87.86	24	87.89	88.80	12	9,388	0.13%
2021/06/16	5	88.02	7	86.56	86.40	-2	9,440	-0.02%
2021/06/15	4	85.90	1	86.10	86.50	3	9,906	0.03%
2021/06/11	16	87.44	7	86.82	86.60	9	9,953	0.09%
2021/06/10	3	84.10	1	84.80	84.50	2	9,800	0.02%
2021/06/09	4	84.53	0	0.00	83.20	4	9,889	0.04%
2021/06/08	0	0.00	2	82.45	81.80	-2	10,424	-0.02%
2021/06/07	7	82.77	3	84.70	81.60	4	10,638	0.04%
2021/06/04	6	83.15	9	83.39	85.20	-3	10,690	-0.03%
2021/06/03	5	82.80	5	83.44	82.50	0	10,817	0.00%
2021/06/02	3	81.03	1	81.30	81.90	2	11,023	0.02%
2021/06/01	7	87.94	9	86.90	86.30	-2	11,140	-0.02%
2021/05/31	3	84.97	2	86.00	83.80	1	11,201	0.01%
2021/05/28	25.2	87.56	21	87.52	85.90	4.2	11,671	0.04%
2021/05/27	111	84.35	82	84.49	84.60	29	11,844	0.24%	大買/
2021/05/26	1	78.50	4	80.50	81.00	-3	11,483	-0.03%
2021/05/25	1	72.90	3	74.77	73.70	-2	11,897	-0.02%
2021/05/24	1	71.60	5	71.38	70.70	-4	12,276	-0.03%
2021/05/20	2	69.45	5	68.80	67.50	-3	13,123	-0.02%
2021/05/19	9	69.01	8	68.34	69.20	1	13,468	0.01%
2021/05/18	12	68.01	7	67.63	68.10	5	13,700	0.04%
2021/05/17	29	63.32	31	64.03	63.90	-2	13,799	-0.01%
2021/05/14	7	69.61	5	71.84	66.00	2	13,757	0.01%
2021/05/13	1	64.20	2	64.95	69.90	-1	13,805	-0.01%
2021/05/12	2	67.10	22	64.26	63.60	-20	14,505	-0.14%
2021/05/11	3	69.77	7	70.21	69.40	-4	14,664	-0.03%
2021/05/07	2	75.55	2	77.50	79.40	0	15,081	0.00%
2021/05/05	2	78.65	3	74.90	75.20	-1	15,604	-0.01%
2021/05/04	2	75.10	25	74.87	78.80	-23	15,754	-0.15%
2021/05/03	4	79.98	1	76.50	76.10	3	15,681	0.02%
2021/04/29	1	82.40	2	83.35	84.00	-1	15,791	-0.01%
2021/04/28	1	83.20	0	0.00	83.00	1	15,976	0.01%
2021/04/27	2	85.95	0	0.00	84.00	2	16,273	0.01%
2021/04/26	4	86.90	2	88.00	87.50	2	16,581	0.01%
2021/04/23	1	83.90	2	84.00	83.90	-1	16,754	-0.01%
2021/04/22	1	87.00	1	87.60	83.00	0	17,405	0.00%
2021/04/21	2	89.10	1	88.00	87.20	1	17,753	0.01%
2021/04/20	0	0.00	1	90.80	90.50	-1	17,814	-0.01%
2021/04/19	5	90.18	12	89.53	90.30	-7	18,127	-0.04%
2021/04/16	22	93.05	24	93.11	91.90	-2	18,408	-0.01%
2021/04/15	5	95.38	32	93.94	94.20	-27	18,718	-0.14%
2021/04/14	17	97.49	31	99.36	96.00	-14	18,901	-0.07%
2021/04/13	6	107.83	5	105.90	103.50	1	18,846	0.01%
2021/04/12	24	112.92	30	111.92	110.00	-6	18,901	-0.03%
2021/04/09	36	113.92	24	113.56	112.00	12	19,036	0.06%
2021/04/08	7	108.14	1	108.00	107.00	6	18,952	0.03%
2021/04/07	2	107.25	13	107.12	107.50	-11	19,268	-0.06%
2021/04/06	65	107.95	63	107.71	108.00	2	19,694	0.01%
2021/04/01	30	109.23	26	107.52	107.00	4	20,155	0.02%
2021/03/31	4	105.50	0	0.00	104.50	4	20,649	0.02%
2021/03/30	5	108.00	6	107.92	107.50	-1	21,222	0.00%
2021/03/29	8	107.69	3	108.50	108.00	5	21,444	0.02%
2021/03/26	58	106.38	57	105.49	107.00	1	21,382	0.00%
2021/03/25	16	99.94	11	100.00	100.00	5	21,182	0.02%
2021/03/24	41	100.42	39	100.52	101.00	2	21,119	0.01%
2021/03/23	29	101.42	41	100.85	101.00	-12	21,027	-0.06%
2021/03/22	32	107.52	38	106.88	103.50	-6	20,783	-0.03%
2021/03/19	11	115.00	11	115.55	114.00	0	20,584	0.00%
2021/03/18	23	120.28	20	121.23	118.50	3	20,480	0.01%
2021/03/17	5	116.80	4	116.75	118.00	1	19,998	0.01%
2021/03/16	30	116.97	14	116.46	116.00	16	19,960	0.08%
2021/03/15	23	115.98	24	115.85	117.00	-1	19,903	-0.01%
2021/03/12	101	117.22	101	119.14	113.00	0	19,942	0.00%	大買/大賣/
2021/03/11	19	112.24	32	109.70	115.50	-13	19,330	-0.07%
2021/03/10	29	106.55	31	107.29	105.00	-2	19,269	-0.01%
2021/03/09	23	106.11	25	106.40	106.50	-2	19,205	-0.01%
2021/03/08	27	112.78	26	111.77	107.00	1	19,017	0.01%
2021/03/05	25	115.96	30	115.43	113.00	-5	18,799	-0.03%
2021/03/04	110	116.73	106.3	117.02	115.50	3.8	18,627	0.02%	大買/大賣/
2021/03/03	54	116.83	54	116.73	118.00	0	18,555	0.00%
2021/03/02	78	116.46	77	116.73	114.00	1	18,030	0.01%
2021/02/26	76	108.61	76	108.56	112.00	0	17,564	0.00%
2021/02/25	92.3	118.38	85	118.61	110.00	7.3	17,182	0.04%
2021/02/24	86	118.12	85	118.56	118.00	1	16,633	0.01%
2021/02/23	66	116.11	68	115.52	113.00	-2	16,140	-0.01%
2021/02/22	2	108.75	6	109.75	112.00	-4	15,357	-0.03%
2021/02/19	27	95.21	11	96.90	102.00	16	15,764	0.10%
2021/02/18	18	93.22	26	93.12	92.80	-8	15,649	-0.05%
2021/02/17	24	91.04	11	90.81	89.50	13	15,442	0.08%
2021/02/05	7	87.23	2	87.80	86.40	5	15,247	0.03%
2021/02/04	43	86.96	40	87.11	86.30	3	15,177	0.02%
2021/02/03	73	89.71	70	89.80	87.20	3	14,961	0.02%
2021/02/02	14	83.52	18	85.35	88.10	-4	14,226	-0.03%
2021/02/01	11	82.19	6	82.73	80.10	5	14,127	0.04%
2021/01/29	62	89.60	60	88.48	84.20	2	14,018	0.01%
2021/01/28	10	89.03	4	87.15	87.10	6	13,745	0.04%
2021/01/27	15	89.77	12	90.39	87.90	3	13,433	0.02%
2021/01/26	8	87.31	6	85.33	83.10	2	13,111	0.02%
2021/01/25	2	86.60	2	85.65	84.60	0	12,913	0.00%
2021/01/22	79	87.06	70	84.21	88.60	9	12,828	0.07%
2021/01/21	33	85.58	31	86.81	84.50	2	12,721	0.02%
2021/01/20	4	88.43	16	85.17	85.10	-12	12,554	-0.10%
2021/01/19	15	93.97	10	93.72	91.30	5	12,273	0.04%
2021/01/18	7	92.63	12	91.44	91.60	-5	11,924	-0.04%
2021/01/15	37	97.53	26	96.59	94.90	11	11,660	0.09%
2021/01/14	20	88.46	29	89.84	92.80	-9	10,947	-0.08%
2021/01/13	3	85.43	4	84.30	84.40	-1	10,528	-0.01%
2021/01/12	16	85.39	16	84.66	83.60	0	10,422	0.00%
2021/01/11	17	86.32	11	86.52	84.70	6	10,112	0.06%
2021/01/08	128	84.59	139	85.34	87.10	-11	9,805	-0.11%	大買/大賣/
2021/01/07	9	77.19	12	77.04	79.20	-3	9,445	-0.03%
2021/01/06	13	71.18	34	72.44	72.00	-21	9,446	-0.22%
2021/01/05	102	74.76	103	74.69	74.00	-1	9,468	-0.01%	大買/大賣/
2021/01/04	77	74.99	69	75.14	74.20	8	9,490	0.08%
2020/12/31	159	73.12	153	72.73	73.60	6	9,643	0.06%	大買/大賣/
2020/12/30	136	71.48	150	72.95	71.50	-14	9,626	-0.15%	大買/大賣/
2020/12/29	113	72.02	120	72.80	69.70	-7	9,365	-0.07%	大買/大賣/
2020/12/28	125	71.48	121	72.46	70.80	4	8,956	0.04%	大買/大賣/
2020/12/25	98	68.21	93	69.29	70.50	5	8,574	0.06%
2020/12/24	43	61.89	21	61.92	64.10	22	7,970	0.28%
2020/12/23	6	56.28	13	57.26	58.30	-7	7,420	-0.09%
2020/12/22	2	53.70	1	52.30	53.00	1	7,382	0.01%
2020/12/18	3	53.20	0	0.00	52.80	3	7,637	0.04%
2020/12/17	0	0.00	2	52.15	52.80	-2	8,016	-0.02%
2020/12/16	2	53.00	2	53.25	53.00	0	8,322	0.00%
2020/12/15	1	55.40	1	55.90	52.00	0	8,380	0.00%
2020/12/14	0	0.00	2	53.20	55.40	-2	8,349	-0.02%
2020/12/11	6	53.88	26	54.15	53.90	-20	8,400	-0.24%
2020/12/10	25	56.26	11	56.50	55.60	14	8,372	0.17%
2020/12/09	2	57.00	11	57.26	56.60	-9	8,313	-0.11%
2020/12/08	15	56.27	37	56.75	55.30	-22	8,172	-0.27%
2020/12/07	1	55.20	4	53.80	54.50	-3	7,951	-0.04%
2020/12/04	6	55.13	4	54.78	54.50	2	7,924	0.03%
2020/12/03	2	55.25	1	55.70	53.80	1	7,786	0.01%
2020/12/02	2	54.30	1	53.80	53.80	1	7,789	0.01%
2020/12/01	7	55.04	8	54.31	55.10	-1	8,092	-0.01%
2020/11/30	23	55.26	8	54.65	54.40	15	8,325	0.18%
2020/11/27	11	55.32	8	54.65	53.90	3	8,427	0.04%
2020/11/26	4	52.50	3	52.80	52.90	1	8,274	0.01%
2020/11/24	0	0.00	13	51.11	50.40	-13	8,549	-0.15%
2020/11/23	7	51.94	5	51.24	52.10	2	8,561	0.02%
2020/11/20	1	52.40	0	0.00	51.00	1	8,526	0.01%
2020/11/19	9	52.39	11	52.56	52.50	-2	8,496	-0.02%
2020/11/18	63	55.26	69	55.38	52.10	-6	8,386	-0.07%
2020/11/17	12	53.42	7	54.20	54.20	5	7,877	0.06%
2020/11/16	9	50.71	6	50.77	51.00	3	7,621	0.04%
2020/11/13	1	48.60	1	49.00	48.60	0	7,498	0.00%
2020/11/12	1	48.70	4	47.80	47.30	-3	7,492	-0.04%
2020/11/11	37	49.83	51	50.41	48.70	-14	7,428	-0.19%
2020/11/10	29	50.74	15	49.69	49.50	14	7,347	0.19%
2020/11/09	5	51.48	14	51.67	51.40	-9	7,263	-0.12%
2020/11/06	7	49.34	2	49.15	48.65	5	7,013	0.07%
2020/11/05	0	0.00	3	47.12	47.65	-3	6,888	-0.04%
2020/11/04	0	0.00	4	46.88	47.30	-4	6,844	-0.06%
2020/11/03	2	46.50	0	0.00	45.70	2	6,863	0.03%
2020/11/02	0	0.00	2	45.15	44.90	-2	6,882	-0.03%
2020/10/30	0	0.00	11	46.58	45.50	-11	6,853	-0.16%
2020/10/29	11	46.46	0	0.00	47.60	11	6,799	0.16%
2020/10/28	14	46.63	1	46.40	45.05	13	6,708	0.19%
2020/10/27	2	46.68	42	46.41	46.00	-40	6,634	-0.60%
2020/10/26	1	47.80	1	48.85	47.70	0	6,556	0.00%
2020/10/22	2	48.85	1	48.25	48.15	1	6,510	0.02%
2020/10/21	1	48.90	0	0.00	48.70	1	6,472	0.02%
2020/10/20	3	49.67	0	0.00	49.25	3	6,427	0.05%
2020/10/19	4	48.73	2	48.63	49.05	2	6,365	0.03%
2020/10/16	9	49.75	11	49.47	48.00	-2	6,293	-0.03%
2020/10/15	17	51.98	23	51.16	50.40	-6	6,195	-0.10%
2020/10/14	19	52.14	12	52.29	52.00	7	6,099	0.11%
2020/10/13	44	50.27	19	50.73	51.50	25	5,780	0.43%
2020/10/12	13	49.03	1	48.75	48.55	12	5,573	0.22%
2020/10/08	32	50.81	22	49.98	49.45	10	5,396	0.19%
2020/10/07	36	48.07	15	47.84	48.55	21	4,935	0.43%
2020/10/06	6	46.83	11	46.95	46.35	-5	4,719	-0.11%
2020/10/05	1	44.20	1	45.50	46.30	0	4,621	0.00%
2020/09/30	12	46.34	0	0.00	44.20	12	4,573	0.26%
2020/09/29	0	0.00	5	44.10	43.30	-5	4,418	-0.11%
2020/09/28	0	0.00	6	44.25	43.95	-6	4,415	-0.14%
2020/09/25	7	43.86	8	43.23	44.00	-1	4,353	-0.02%
2020/09/24	1	45.90	0	0.00	45.20	1	4,132	0.02%
2020/09/23	8	46.96	10	46.76	46.00	-2	3,997	-0.05%
2020/09/22	18	47.65	18	47.81	47.70	0	3,814	0.00%
2020/09/21	2	46.23	8	46.61	46.60	-6	3,415	-0.18%
2020/09/18	4	45.20	15	46.53	45.20	-11	3,080	-0.36%
2020/09/17	4	45.50	5	44.44	44.35	-1	3,014	-0.03%
2020/09/16	12	42.95	2	43.98	44.30	10	2,971	0.34%
2020/09/15	0	0.00	5	41.87	41.85	-5	2,875	-0.17%
2020/09/14	0	0.00	3	40.12	41.40	-3	2,847	-0.11%
2020/09/10	5	41.50	0	0.00	40.50	5	2,876	0.17%
2020/09/09	1	38.75	0	0.00	40.25	1	2,857	0.03%
2020/09/08	5	39.84	0	0.00	38.95	5	2,816	0.18%
2020/09/07	5	41.40	2	41.20	39.60	3	2,767	0.11%
2020/09/04	11	41.41	6	42.68	43.20	5	2,662	0.19%
2020/09/03	14	41.48	6	41.36	40.55	8	2,291	0.35%
2020/09/02	7	38.16	26	39.69	40.25	-19	1,989	-0.96%
2020/09/01	9	35.93	0	0.00	36.60	9	1,778	0.51%
2020/08/31	10	34.85	14	35.48	35.25	-4	1,679	-0.24%
2020/08/28	0	0.00	3	32.73	33.55	-3	1,393	-0.22%
2020/08/27	0	0.00	2	30.50	30.50	-2	1,286	-0.16%
2020/08/25	2	28.50	1	28.90	29.20	1	1,189	0.08%
2020/08/21	0	0.00	10	26.88	27.50	-10	1,141	-0.88%
2020/08/20	1	25.25	0	0.00	25.50	1	1,126	0.09%
2020/08/18	3	26.87	0	0.00	27.00	3	1,091	0.27%
2020/08/17	0	0.00	1	26.20	26.50	-1	1,059	-0.09%
2020/08/14	2	25.70	6	26.20	26.20	-4	1,070	-0.37%
2020/08/13	3	26.38	7	26.44	26.00	-4	1,054	-0.38%
2020/08/10	3	26.07	0	0.00	25.65	3	1,008	0.30%
2020/08/07	15	26.88	3	27.15	26.95	12	991	1.21%
2020/08/06	4	25.40	0	0.00	26.10	4	909	0.44%
2020/07/28	3	22.30	0	0.00	21.30	3	869	0.35%
2020/07/23	0	0.00	5	24.10	23.35	-5	859	-0.58%
2020/07/21	0	0.00	4	23.28	23.25	-4	852	-0.47%
2020/07/09	0	0.00	1	24.85	25.00	-1	839	-0.12%
2020/07/08	3	25.38	0	0.00	25.45	3	820	0.37%
2020/06/30	2	22.55	0	0.00	22.35	2	710	0.28%
2020/06/19	0	0.00	2	23.30	23.40	-2	702	-0.28%
2020/06/18	1	23.75	1	24.25	23.70	0	689	0.00%
2020/06/17	4	22.90	0	0.00	22.95	4	614	0.65%
2020/06/16	0	0.00	6	20.90	20.90	-6	605	-0.99%
2020/06/15	4	18.55	0	0.00	19.00	4	598	0.67%
2020/05/26	0	0.00	1	17.95	18.00	-1	571	-0.17%
2020/05/21	0.9	19.00	0	0.00	18.50	0.9	565	0.16%
2020/05/15	2	17.30	0	0.00	17.10	2	557	0.36%
2020/05/08	14	18.55	0	0.00	18.25	14	541	2.59%
2020/04/30	2	18.30	0	0.00	18.45	2	524	0.38%
2020/04/17	1	19.00	0	0.00	18.60	1	540	0.19%
2020/04/08	3	17.20	0	0.00	17.80	3	550	0.54%
2020/03/26	0	0.00	3	16.00	15.95	-3	565	-0.53%
2020/03/18	2	13.60	10	13.50	13.50	-8	549	-1.46%
2020/03/17	1	14.15	0	0.00	13.95	1	535	0.19%
2020/03/16	0	0.00	1	15.50	15.40	-1	516	-0.19%
2020/03/13	2	17.05	1	17.05	17.10	1	494	0.20%
2020/03/10	1	19.95	0	0.00	20.40	1	467	0.21%
2020/03/09	2	21.05	0	0.00	20.50	2	461	0.43%
2020/03/03	2	22.70	0	0.00	22.55	2	462	0.43%
2020/03/02	0	0.00	3	22.35	22.45	-3	460	-0.65%
2020/02/18	0	0.00	2	25.00	25.00	-2	530	-0.38%
2020/02/17	0	0.00	1	24.25	24.20	-1	525	-0.19%
2020/02/14	1	23.60	0	0.00	23.80	1	532	0.19%
2020/02/11	0	0.00	11	23.10	23.20	-11	579	-1.90%
2020/01/31	15	24.07	1	24.30	24.35	14	615	2.28%
2020/01/03	0	0.00	1	28.45	28.45	-1	636	-0.16%
2019/12/31	1	28.20	0	0.00	28.40	1	614	0.16%
2019/12/26	0	0.00	2	27.40	27.20	-2	587	-0.34%
2019/12/23	0	0.00	1	27.60	26.70	-1	580	-0.17%
2019/12/16	1	25.80	0	0.00	25.95	1	527	0.19%
2019/11/29	0	0.00	1	25.00	25.00	-1	498	-0.20%
2019/11/19	1	24.90	0	0.00	24.90	1	512	0.20%
2019/10/24	1	29.50	0	0.00	29.50	1	405	0.25%
2019/10/15	0	0.00	2	29.00	28.80	-2	575	-0.35%
2019/09/25	0	0.00	1	30.20	30.15	-1	735	-0.14%
2019/09/23	2	30.90	1	30.70	30.70	1	779	0.13%
2019/09/19	0	0.00	1	31.10	30.60	-1	806	-0.12%
2019/09/04	0	0.00	3	31.45	31.70	-3	852	-0.35%
2019/08/16	0	0.00	1	31.75	31.75	-1	855	-0.12%
2019/08/12	2	30.85	0	0.00	31.00	2	858	0.23%
2019/08/07	3	30.87	0	0.00	30.40	3	860	0.35%
2019/08/06	0	0.00	3	30.70	30.80	-3	867	-0.35%
2019/08/05	0	0.00	0.2	30.95	30.95	-0.2	869	-0.03%
2019/07/31	0	0.00	2	32.95	32.95	-2	884	-0.23%
2019/07/29	1	34.40	1	34.00	33.90	0	880	0.00%
2019/07/25	0	0.00	1	34.20	34.20	-1	894	-0.11%
2019/07/24	0	0.00	1	33.90	33.80	-1	898	-0.11%
2019/07/23	1	34.50	6	34.41	34.15	-5	906	-0.55%
2019/07/22	1	34.40	2	34.28	34.05	-1	904	-0.11%
2019/07/18	0	0.00	1	34.85	34.15	-1	894	-0.11%
2019/07/17	2	35.05	2	35.10	35.30	0	850	0.00%
2019/07/16	1	32.50	0	0.00	32.50	1	737	0.14%
2019/07/15	3	33.02	0	0.00	33.15	3	734	0.41%
2019/07/12	1	33.35	0	0.00	32.65	1	746	0.13%
2019/07/04	3	34.20	0	0.00	34.00	3	835	0.36%
2019/07/03	5	34.25	2	34.83	34.25	3	841	0.36%
2019/07/02	4	34.96	14	34.89	34.70	-10	843	-1.19%
2019/07/01	0	0.00	2	32.85	33.85	-2	759	-0.26%
2019/06/27	6	32.14	2	32.08	32.00	4	799	0.50%
2019/06/25	0	0.00	1	31.15	30.95	-1	822	-0.12%
2019/06/20	1	32.25	2	32.30	32.45	-1	1,079	-0.09%
2019/06/19	0	0.00	1	31.95	31.80	-1	1,198	-0.08%
2019/06/17	1	31.60	1	31.55	31.55	0	1,480	0.00%
2019/06/14	1	31.55	0	0.00	31.55	1	1,525	0.07%
2019/06/13	2	31.70	0	0.00	31.65	2	1,539	0.13%
2019/06/05	1	31.15	0	0.00	30.80	1	1,651	0.06%
2019/06/03	5	30.95	0	0.00	30.75	5	1,685	0.30%
2019/05/31	1	31.40	2	31.73	31.50	-1	1,711	-0.06%
2019/05/24	2	30.90	0	0.00	30.40	2	1,961	0.10%
2019/05/23	0	0.00	1	30.50	30.50	-1	2,006	-0.05%
2019/05/20	0	0.00	1	30.65	30.65	-1	2,319	-0.04%
2019/05/17	1	30.45	0	0.00	30.45	1	2,337	0.04%
2019/05/13	31	32.22	0	0.00	32.00	31	2,422	1.28%
2019/05/10	2	33.35	1	33.60	33.60	1	2,434	0.04%
2019/05/09	0	0.00	31	34.93	33.40	-31	2,425	-1.28%
2019/05/03	1	37.05	3	37.00	36.95	-2	2,450	-0.08%
2019/05/02	1	36.15	0	0.00	36.05	1	2,442	0.04%
2019/04/29	1	36.50	0	0.00	35.00	1	2,475	0.04%
2019/04/26	0	0.00	1	37.25	37.05	-1	2,519	-0.04%
2019/04/24	1	38.05	0	0.00	37.95	1	2,598	0.04%
2019/04/23	1	38.15	0	0.00	38.15	1	2,598	0.04%
2019/04/22	2	38.93	0	0.00	38.65	2	2,603	0.08%
2019/04/19	0	0.00	30	38.89	39.05	-30	2,627	-1.14%
2019/04/18	1	38.80	0	0.00	38.70	1	2,661	0.04%
2019/04/17	1	38.50	0	0.00	39.15	1	2,673	0.04%
2019/04/16	3	38.80	6	38.63	38.60	-3	2,660	-0.11%
2019/04/15	0	0.00	3	39.60	39.40	-3	2,648	-0.11%
2019/04/12	2	39.13	2	39.50	39.20	0	2,649	0.00%
2019/04/11	0	0.00	7	41.29	40.50	-7	2,617	-0.27%
2019/04/10	2	40.75	20	40.40	40.75	-18	2,603	-0.69%
2019/04/09	1	40.70	0	0.00	40.50	1	2,582	0.04%
2019/04/02	1	40.35	5	41.00	40.60	-4	2,560	-0.16%
2019/04/01	24	42.20	10	42.16	41.10	14	2,534	0.55%
2019/03/29	0	0.00	6	41.47	41.40	-6	2,477	-0.24%
2019/03/28	3	41.42	24	41.26	41.00	-21	2,477	-0.85%
2019/03/27	14	42.54	4	41.71	41.50	10	2,466	0.41%
2019/03/26	6	41.18	35	40.15	42.50	-29	2,344	-1.24%
2019/03/25	17	40.00	14	40.12	39.70	3	2,251	0.13%
2019/03/22	8	43.00	3	42.40	41.55	5	2,227	0.22%
2019/03/21	16	41.46	23	40.90	43.00	-7	2,109	-0.33%
2019/03/20	24	39.44	4	39.84	39.60	20	1,930	1.04%
2019/03/19	2	39.05	17	38.65	38.60	-15	1,883	-0.80%
2019/03/18	1	38.10	25	38.50	38.10	-24	1,849	-1.30%
2019/03/15	0	0.00	1	39.35	38.85	-1	1,851	-0.05%
2019/03/14	5	39.28	0	0.00	38.60	5	1,857	0.27%
2019/03/12	0	0.00	2	38.83	38.30	-2	1,958	-0.10%
2019/03/11	1	37.85	3	37.60	37.50	-2	1,959	-0.10%
2019/03/08	1	37.50	0	0.00	38.10	1	2,035	0.05%
2019/03/07	1	38.30	0	0.00	38.30	1	2,140	0.05%
2019/03/06	13	39.67	13	39.26	39.30	0	2,194	0.00%
2019/03/05	0	0.00	1	40.40	39.40	-1	2,190	-0.05%
2019/03/04	16	39.07	23	39.37	39.45	-7	2,128	-0.33%
2019/02/27	60	37.67	0	0.00	37.95	60	2,077	2.89%
2019/02/26	1	37.70	5	38.03	37.65	-4	2,211	-0.18%
2019/02/21	5	37.64	0	0.00	38.30	5	2,191	0.23%
2019/02/20	0	0.00	14	36.01	35.90	-14	1,984	-0.71%
2019/02/15	0	0.00	3	34.50	34.35	-3	1,891	-0.16%
2019/02/13	3	35.07	21	35.37	35.10	-18	1,859	-0.97%
2019/02/12	0	0.00	3	34.60	34.70	-3	1,842	-0.16%
2019/02/11	0	0.00	3	34.15	34.30	-3	1,854	-0.16%
2019/01/29	2	33.20	3	33.10	33.45	-1	1,936	-0.05%
2019/01/28	5	33.50	1	33.45	33.45	4	1,950	0.21%
2019/01/25	0	0.00	3	34.20	33.75	-3	2,005	-0.15%
2019/01/23	1	32.50	0	0.00	33.00	1	2,018	0.05%
2019/01/22	3	33.40	0	0.00	32.80	3	2,030	0.15%
2019/01/21	4	34.53	1	34.80	33.70	3	2,036	0.15%
2019/01/18	1	34.10	0	0.00	34.25	1	2,033	0.05%
2019/01/17	14	34.54	0	0.00	32.90	14	2,008	0.70%
2019/01/14	0	0.00	2	32.15	32.00	-2	2,002	-0.10%
2019/01/10	2	32.95	2	32.70	32.65	0	1,995	0.00%
2019/01/09	0	0.00	4	31.90	31.90	-4	1,976	-0.20%
2019/01/08	1	31.10	0	0.00	31.25	1	1,976	0.05%
2019/01/07	0	0.00	1	30.90	31.00	-1	2,007	-0.05%
2019/01/04	1	29.55	0	0.00	30.10	1	2,047	0.05%
2019/01/03	3	30.85	3	30.60	30.60	0	2,079	0.00%
2019/01/02	2	32.05	1	31.90	31.20	1	2,148	0.05%
2018/12/26	1	31.25	0	0.00	30.35	1	2,217	0.05%
2018/12/24	1	31.75	1	31.75	31.70	0	2,260	0.00%
2018/12/22	1	31.15	0	0.00	31.00	1	2,266	0.04%
2018/12/21	1	30.40	1	31.35	31.60	0	2,298	0.00%
2018/12/20	1	30.85	2	32.23	31.55	-1	2,361	-0.04%
2018/12/19	1	32.90	0	0.00	32.85	1	2,382	0.04%
2018/12/17	1	33.85	2	34.58	33.65	-1	2,427	-0.04%
2018/12/13	1	35.00	5	35.36	34.30	-4	2,430	-0.16%
2018/12/12	0	0.00	3	33.92	34.05	-3	2,407	-0.12%
2018/12/11	2	33.00	1	33.15	33.00	1	2,408	0.04%
2018/12/10	1	33.75	0	0.00	32.90	1	2,430	0.04%
2018/12/07	48	34.76	16	34.45	34.30	32	2,432	1.32%
2018/12/06	1	36.65	0	0.00	34.00	1	2,422	0.04%
2018/12/03	22	35.76	3	36.10	36.00	19	2,361	0.80%
2018/11/30	1	33.00	37	33.20	34.15	-36	2,288	-1.57%
2018/11/29	21	32.34	5	32.92	32.15	16	2,224	0.72%
2018/11/28	2	31.55	0	0.00	32.20	2	2,249	0.09%
2018/11/23	6	33.00	0	0.00	31.00	6	2,215	0.27%
2018/11/22	1	32.40	2	33.58	33.95	-1	2,064	-0.05%
2018/11/21	1	31.10	23	30.86	30.90	-22	2,004	-1.10%
2018/11/19	21	30.79	2	30.68	30.85	19	2,042	0.93%
2018/11/16	0	0.00	1	30.15	29.65	-1	2,039	-0.05%
2018/11/14	1	29.40	0	0.00	29.40	1	2,044	0.05%
2018/11/13	0	0.00	9	28.37	29.95	-9	2,074	-0.43%
2018/11/12	2	29.95	9	29.68	29.60	-7	2,087	-0.34%
2018/11/09	1	30.60	0	0.00	30.75	1	2,104	0.05%
2018/11/07	10	31.05	10	31.76	31.95	0	2,217	0.00%
2018/11/06	16	32.74	31	32.64	30.70	-15	2,294	-0.65%
2018/11/02	1	32.15	0	0.00	32.05	1	2,290	0.04%
2018/11/01	13	31.15	0	0.00	31.00	13	2,346	0.55%
2018/10/30	5	28.35	5	27.84	28.05	0	2,395	0.00%
2018/10/29	1	28.35	2	28.05	28.55	-1	2,430	-0.04%
2018/10/26	0	0.00	3	29.18	28.60	-3	2,488	-0.12%
2018/10/25	1	29.60	10	29.60	29.30	-9	2,730	-0.33%
2018/10/23	0	0.00	2	30.75	30.05	-2	2,760	-0.07%
2018/10/22	0	0.00	1	31.45	31.85	-1	2,810	-0.04%
2018/10/19	0	0.00	4	30.31	31.45	-4	2,900	-0.14%
2018/10/16	20	30.30	3	30.90	30.45	17	3,832	0.44%
2018/10/15	2	30.13	1	30.35	30.60	1	4,107	0.02%
2018/10/09	0	0.00	15	30.15	30.55	-15	4,204	-0.36%
2018/10/05	10	34.35	15	36.35	34.10	-5	4,205	-0.12%
2018/10/04	0	0.00	4	36.74	37.15	-4	4,294	-0.09%
2018/10/02	1	39.50	1	39.50	38.90	0	4,453	0.00%
2018/10/01	0	0.00	1	38.55	38.85	-1	4,481	-0.02%
2018/09/28	2	38.83	0	0.00	38.70	2	4,577	0.04%
2018/09/27	1	40.30	2	39.95	39.10	-1	4,661	-0.02%
2018/09/26	0	0.00	2	38.78	38.90	-2	4,671	-0.04%
2018/09/21	1	37.70	3	38.68	38.75	-2	4,916	-0.04%
2018/09/20	1	38.20	3	38.30	38.30	-2	5,004	-0.04%
2018/09/18	3	39.43	1	38.95	38.95	2	5,101	0.04%
2018/09/17	3	40.42	0	0.00	40.20	3	5,127	0.06%
2018/09/14	1	39.60	3	41.05	41.40	-2	5,143	-0.04%
2018/09/13	21	39.00	1	38.80	38.80	20	5,159	0.39%
2018/09/12	4	39.16	2	39.45	39.45	2	5,204	0.04%
2018/09/11	1	38.15	2	39.00	39.00	-1	5,319	-0.02%
2018/09/07	2	41.98	4	40.51	40.35	-2	5,703	-0.04%
2018/09/06	0	0.00	1	43.60	43.50	-1	6,145	-0.02%
2018/09/05	0	0.00	1	44.20	44.20	-1	6,697	-0.01%
2018/09/04	1	43.60	20	44.32	44.00	-19	7,180	-0.26%
2018/09/03	3	47.92	6	47.08	46.40	-3	7,327	-0.04%
2018/08/30	2	49.05	0	0.00	48.80	2	7,943	0.03%
2018/08/29	1	48.95	0	0.00	48.65	1	8,112	0.01%
2018/08/28	0	0.00	3	49.30	48.40	-3	8,334	-0.04%
2018/08/27	0	0.00	1	48.65	48.70	-1	8,357	-0.01%
2018/08/24	6	46.63	5	46.63	46.60	1	8,362	0.01%
2018/08/23	17	48.46	1	49.00	48.10	16	8,440	0.19%
2018/08/22	0	0.00	3	49.20	48.65	-3	8,465	-0.04%
2018/08/21	0	0.00	4	49.08	48.85	-4	8,484	-0.05%
2018/08/20	6	48.74	0	0.00	48.50	6	8,519	0.07%
2018/08/17	2.8	50.69	0	0.00	49.45	2.8	8,556	0.03%
2018/08/16	1.2	49.05	3	49.60	50.00	-1.8	8,625	-0.02%
2018/08/15	3	50.47	7	51.00	50.00	-4	8,679	-0.05%
2018/08/14	5	49.95	7	48.80	49.80	-2	8,709	-0.02%
2018/08/13	5	49.85	4	50.45	49.25	1	8,686	0.01%
2018/08/10	1	54.10	0	0.00	53.60	1	8,606	0.01%
2018/08/09	5	55.80	0	0.00	55.50	5	8,620	0.06%
2018/08/08	7	56.79	12	56.58	55.10	-5	8,672	-0.06%
2018/08/07	1	54.80	0	0.00	54.60	1	8,582	0.01%
2018/08/06	2	56.20	11	56.70	56.20	-9	8,556	-0.11%
2018/08/03	3	57.70	2	58.10	56.80	1	8,554	0.01%
2018/08/02	4	57.05	1	56.90	57.00	3	8,524	0.04%
2018/08/01	11	58.78	17	59.38	58.10	-6	8,471	-0.07%
2018/07/31	5	56.10	7	57.09	57.20	-2	8,210	-0.02%
2018/07/30	14	57.31	5	56.46	55.60	9	8,182	0.11%
2018/07/27	5	58.02	4	57.45	57.80	1	8,134	0.01%
2018/07/26	8	57.10	13	58.54	56.80	-5	8,083	-0.06%
2018/07/25	23	60.15	20	60.11	58.60	3	7,997	0.04%
2018/07/24	22	59.05	37	58.89	59.50	-15	7,856	-0.19%
2018/07/23	87	58.35	36	57.86	58.30	51	7,649	0.67%
2018/07/20	28	55.79	12	56.02	58.50	16	7,184	0.22%
2018/07/19	3	53.17	1	53.40	53.20	2	6,947	0.03%
2018/07/18	0	0.00	22	51.21	51.00	-22	6,880	-0.32%
2018/07/17	2	53.15	6	52.67	52.20	-4	6,907	-0.06%
2018/07/16	2	53.70	0	0.00	52.10	2	6,905	0.03%
2018/07/13	1	54.30	1	54.00	53.60	0	6,923	0.00%
2018/07/12	8	53.95	7	53.67	53.50	1	6,954	0.01%
2018/07/11	0	0.00	5	53.00	52.80	-5	6,922	-0.07%
2018/07/10	13	52.10	21	52.26	52.10	-8	7,101	-0.11%
2018/07/09	1	49.25	7	49.49	49.30	-6	7,109	-0.08%
2018/07/06	5	48.84	5	49.43	50.80	0	7,327	0.00%
2018/07/05	0	0.00	16	50.51	48.30	-16	7,426	-0.22%
2018/07/04	4	53.20	0	0.00	52.40	4	7,514	0.05%
2018/07/03	33	59.08	21	59.61	53.20	12	7,434	0.16%
2018/07/02	11	60.53	1	59.40	59.10	10	7,182	0.14%
2018/06/29	9	61.07	0	0.00	60.60	9	7,140	0.13%
2018/06/28	0	0.00	2	58.00	56.00	-2	7,028	-0.03%
2018/06/27	4	58.40	0	0.00	55.80	4	6,982	0.06%
2018/06/26	2	57.00	4	57.43	57.80	-2	6,956	-0.03%
2018/06/25	2	56.50	2	58.80	56.50	0	6,934	0.00%
2018/06/22	8	58.79	2	58.05	58.10	6	6,913	0.09%
2018/06/21	8	59.93	1	59.90	59.90	7	6,876	0.10%
2018/06/20	5	62.08	13	56.50	58.80	-8	6,826	-0.12%
2018/06/19	5	63.42	18	63.15	62.30	-13	6,705	-0.19%
2018/06/15	21	68.37	187	69.10	67.00	-166	6,598	-2.52%	大賣/鉅額交易
2018/06/14	72	69.41	59	69.02	70.00	13	6,259	0.21%
2018/06/13	26	70.40	67	70.26	70.90	-41	5,770	-0.71%
2018/06/12	25	63.65	17	63.36	64.50	8	5,218	0.15%
2018/06/11	33	58.13	6	58.00	58.70	27	4,735	0.57%
2018/06/08	21	52.40	33	52.98	53.40	-12	4,502	-0.27%
2018/06/07	9	49.06	1	49.30	48.60	8	3,931	0.20%
2018/06/06	13	50.95	9	50.78	49.40	4	3,884	0.10%
2018/06/05	15	49.60	12	50.24	49.75	3	3,745	0.08%
2018/05/31	21	48.61	4	48.30	48.15	17	3,505	0.48%
2018/05/30	1	46.05	0	0.00	45.80	1	3,437	0.03%
2018/05/29	1	46.45	7	47.20	46.75	-6	3,440	-0.17%
2018/05/28	3	47.50	1	47.10	46.95	2	3,490	0.06%
2018/05/25	1	47.25	7	48.28	47.60	-6	3,710	-0.16%
2018/05/24	7	47.89	12	47.86	48.40	-5	3,691	-0.14%
2018/05/23	3	48.25	16	47.80	46.75	-13	3,718	-0.35%
2018/05/22	2	47.90	3	47.23	47.10	-1	3,657	-0.03%
2018/05/21	0	0.00	2	45.05	44.90	-2	3,561	-0.06%
2018/05/18	2	44.30	3	44.05	44.30	-1	3,552	-0.03%
2018/05/17	14	44.68	0	0.00	44.30	14	3,566	0.39%
2018/05/16	0	0.00	1	44.50	43.85	-1	3,523	-0.03%
2018/05/15	1	42.45	0	0.00	42.05	1	3,458	0.03%
2018/05/14	0	0.00	6	42.58	43.50	-6	3,480	-0.17%
2018/05/11	1	42.80	3	41.92	41.75	-2	3,471	-0.06%
2018/05/10	0	0.00	10	41.05	40.90	-10	3,448	-0.29%
2018/05/03	0	0.00	1	40.80	41.00	-1	3,647	-0.03%
2018/04/30	1	43.25	0	0.00	42.80	1	3,813	0.03%
2018/04/27	14	41.68	9	41.09	42.30	5	3,803	0.13%
2018/04/26	1	42.00	27	41.88	40.50	-26	3,795	-0.69%
2018/04/25	0	0.00	3	43.65	43.65	-3	3,729	-0.08%
2018/04/24	1	45.35	37	42.96	44.05	-36	3,707	-0.97%
2018/04/23	1	48.80	5	46.08	46.10	-4	3,723	-0.11%
2018/04/20	0	0.00	5	48.16	48.00	-5	3,673	-0.14%
2018/04/19	0	0.00	86	47.75	47.60	-86	3,692	-2.33%
2018/04/18	2	47.93	32	47.67	47.55	-30	3,676	-0.82%
2018/04/17	2	49.45	8	49.20	48.85	-6	3,588	-0.17%
2018/04/16	20	53.26	9	53.14	51.70	11	3,490	0.32%
2018/04/13	9	50.17	11	50.06	49.40	-2	3,247	-0.06%
2018/04/12	160	49.53	13	49.70	50.20	147	3,112	4.72%	大買/鉅額交易
2018/04/11	22	48.65	14	48.06	47.15	8	2,850	0.28%
2018/04/10	78	47.78	9	47.16	46.10	69	2,660	2.59%
2018/04/09	0	0.00	2	44.65	44.70	-2	2,465	-0.08%
2018/04/02	0	0.00	2	44.60	44.40	-2	2,458	-0.08%
2018/03/30	2	43.88	0	0.00	43.95	2	2,461	0.08%
2018/03/29	0	0.00	2	44.70	44.55	-2	2,464	-0.08%
2018/03/28	0	0.00	1	44.35	44.20	-1	2,437	-0.04%
2018/03/27	1	43.60	4	43.45	44.20	-3	2,433	-0.12%
2018/03/26	1	42.90	2	42.68	42.55	-1	2,445	-0.04%
2018/03/23	1	41.40	0	0.00	42.20	1	2,437	0.04%
2018/03/21	1	43.80	1	43.70	43.60	0	2,414	0.00%
2018/03/19	1	43.25	0	0.00	43.25	1	2,407	0.04%
2018/03/16	1	44.35	2	44.55	43.80	-1	2,405	-0.04%
2018/03/15	2	44.85	0	0.00	44.25	2	2,414	0.08%
2018/03/13	0	0.00	1	44.25	44.05	-1	2,437	-0.04%
2018/03/12	2	43.70	0	0.00	43.90	2	2,462	0.08%
2018/03/09	9	44.44	3	44.90	43.60	6	2,472	0.24%
2018/03/08	2	43.10	0	0.00	43.10	2	2,457	0.08%
2018/03/07	0	0.00	20	42.50	42.50	-20	2,455	-0.81%
2018/03/06	0	0.00	1	44.50	43.90	-1	2,475	-0.04%
2018/03/05	3	44.42	0	0.00	43.90	3	2,490	0.12%
2018/03/02	6	45.16	0	0.00	44.80	6	2,467	0.24%
2018/03/01	11	46.01	6	46.23	45.90	5	2,443	0.20%
2018/02/27	51	47.10	12	47.54	46.35	39	2,384	1.64%
2018/02/26	1	44.70	0	0.00	44.75	1	2,139	0.05%
2018/02/23	56	43.65	18	43.77	43.90	38	2,108	1.80%
2018/02/22	6	40.98	5	41.71	41.55	1	2,071	0.05%
2018/02/21	6	41.81	6	42.42	41.75	0	2,061	0.00%
2018/02/09	11	39.99	10	41.30	40.50	1	2,120	0.05%
2018/02/08	10	41.85	5	43.00	42.40	5	2,125	0.24%
2018/02/07	5	42.40	12	42.79	42.20	-7	2,142	-0.33%
2018/02/06	3	40.60	23	41.09	40.80	-20	2,139	-0.93%
2018/02/02	0	0.00	1	43.25	42.95	-1	2,115	-0.05%
2018/02/01	11	44.55	2	44.65	43.45	9	2,204	0.41%
2018/01/31	3	44.23	2	43.93	43.50	1	2,222	0.05%
2018/01/30	1	42.65	0	0.00	43.10	1	2,201	0.05%
2018/01/29	6	44.48	0	0.00	43.85	6	2,210	0.27%
2018/01/24	23	42.75	12	42.65	42.55	11	2,187	0.50%
2018/01/23	1	39.70	0	0.00	41.10	1	2,133	0.05%
2018/01/22	20	41.70	2	41.53	41.10	18	2,214	0.81%
2018/01/18	37	40.92	5	40.50	40.10	32	2,358	1.36%
2018/01/17	10	41.05	6	40.46	40.30	4	2,419	0.17%
2018/01/16	1	38.60	0	0.00	38.65	1	2,519	0.04%
2018/01/15	0	0.00	1	38.50	38.95	-1	2,763	-0.04%
2018/01/12	1	37.40	1	36.55	36.90	0	2,979	0.00%
2018/01/10	1	35.80	0	0.00	35.10	1	3,060	0.03%
2018/01/08	1	36.90	0	0.00	36.55	1	3,189	0.03%