佳凌 (4976)-凱基-松山券商分點個股進出

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
46.15
漲跌
▼0.85
漲幅
-1.81%
成交量
3,354張
產業
上市光電類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/05/21	2	46.88	1	46.50	46.15	1	1,295	0.08%
2024/05/20	2	47.30	4	47.45	47.00	-2	1,245	-0.16%
2024/05/17	3	48.15	0	0.00	48.45	3	928	0.32%
2024/05/03	1	42.50	0	0.00	41.65	1	718	0.14%
2024/05/02	0	0.00	1	41.70	41.70	-1	713	-0.14%
2024/04/29	0	0.00	1	40.70	41.85	-1	632	-0.16%
2024/04/22	1	39.25	0	0.00	38.90	1	612	0.16%
2024/04/01	0	42.05	0	0.00	42.00	0	544	0.00%
2024/03/27	0	0.00	6	43.48	43.55	-6	515	-1.16%
2024/03/25	0	42.75	0	0.00	42.80	0	457	0.00%
2024/03/22	0	0.00	1	40.70	41.05	-1	434	-0.23%
2024/03/20	0	0.00	1	40.50	40.10	-1	457	-0.22%
2024/03/18	0	0.00	2	40.95	40.65	-2	672	-0.30%
2024/03/11	0	0.00	1	38.20	38.00	-1	701	-0.14%
2024/03/07	0	38.95	0	0.00	38.10	0	693	0.00%
2024/02/27	1	39.80	0	0.00	38.80	1	687	0.15%
2024/02/26	1	39.75	0	0.00	39.65	1	689	0.15%
2024/02/23	1	40.15	0	0.00	39.95	1	692	0.14%
2024/02/22	1	40.75	0	0.00	40.65	1	688	0.15%
2024/02/21	1	40.80	0	0.00	40.85	1	704	0.14%
2024/02/20	2	41.20	1	41.15	41.10	1	710	0.14%
2024/02/19	0	0.00	1	42.00	41.80	-1	707	-0.14%
2024/02/16	0	0.00	2	42.05	42.30	-2	702	-0.28%
2024/02/15	0	0.00	1	40.95	41.15	-1	685	-0.15%
2024/02/05	1	39.55	0	0.00	39.65	1	678	0.15%
2024/01/29	2	40.83	2	40.50	40.50	0	671	0.00%
2024/01/25	1	39.35	1	39.20	39.45	0	650	0.00%
2024/01/16	1	39.45	1	39.80	39.40	0	637	0.00%
2024/01/11	0	0.00	1	39.85	39.80	-1	638	-0.16%
2024/01/02	1	41.20	0	0.00	41.20	1	654	0.15%
2023/12/29	1	41.75	1	41.35	41.50	0	656	0.00%
2023/12/27	1	41.80	1	41.60	41.25	0	653	0.00%
2023/12/21	0	0.00	1	41.65	41.00	-1	647	-0.15%
2023/12/18	2	41.83	10	41.02	41.00	-8	628	-1.27%
2023/12/15	2	42.23	1	42.90	42.90	1	609	0.16%
2023/12/13	16	44.89	2	44.30	44.35	14	538	2.60%
2023/12/12	0	0.00	2	41.53	43.80	-2	368	-0.54%
2023/12/07	1	40.60	0	0.00	40.05	1	309	0.32%
2023/11/22	1	40.85	1	41.10	40.40	0	306	0.00%
2023/11/21	0	0.00	1	40.55	40.00	-1	298	-0.34%
2023/11/20	1	40.30	0	0.00	40.10	1	297	0.34%
2023/10/31	2	37.78	2	37.30	36.60	0	316	0.00%
2023/10/30	0	0.00	2	37.00	37.55	-2	324	-0.62%
2023/10/19	1	36.40	1	36.65	36.85	0	358	0.00%
2023/10/18	1	37.10	0	0.00	37.15	1	362	0.28%
2023/10/05	0	40.65	0	0.00	40.50	0	415	0.00%
2023/09/20	1	40.25	0	0.00	40.20	1	731	0.14%
2023/09/15	0	0.00	2.3	41.24	41.10	-2.3	745	-0.30%
2023/09/14	1	41.35	2	41.55	41.55	-1	746	-0.13%
2023/09/11	1	39.85	0	0.00	39.85	1	757	0.13%
2023/09/05	0	0.00	2	41.88	41.80	-2	777	-0.26%
2023/08/28	1	39.90	0	0.00	39.55	1	837	0.12%
2023/08/16	1	42.30	0	0.00	42.45	1	881	0.11%
2023/08/09	1	41.45	0	0.00	41.50	1	912	0.11%
2023/07/31	0	0.00	1	43.50	42.85	-1	944	-0.11%
2023/07/19	1	44.45	0	0.00	43.65	1	985	0.10%
2023/07/17	1	43.60	1	44.85	44.55	0	1,002	0.00%
2023/07/13	1	44.70	0	0.00	44.00	1	1,107	0.09%
2023/07/11	2	45.35	1	46.45	45.90	1	1,131	0.09%
2023/07/10	1	46.35	1	45.55	45.05	0	1,119	0.00%
2023/07/07	0	0.00	2	45.75	45.50	-2	1,066	-0.19%
2023/07/06	1	45.10	2	45.33	46.50	-1	1,035	-0.10%
2023/07/05	7	45.90	6	45.94	45.65	1	1,001	0.10%
2023/06/29	0	0.00	2	43.50	42.70	-2	1,000	-0.20%
2023/06/28	1	41.35	0	0.00	41.45	1	998	0.10%
2023/06/27	1	41.60	2	41.45	40.60	-1	1,017	-0.10%
2023/06/26	0	0.00	1	41.90	41.90	-1	1,028	-0.10%
2023/06/20	0	0.00	11	42.29	42.20	-11	1,248	-0.88%
2023/06/19	0	0.00	1	42.60	42.55	-1	1,295	-0.08%
2023/06/16	2	43.10	0	0.00	42.95	2	1,398	0.14%
2023/06/15	0	0.00	1	43.70	43.80	-1	1,431	-0.07%
2023/06/14	1	43.90	1	44.65	44.25	0	1,603	0.00%
2023/06/13	1	43.55	10	43.20	43.10	-9	1,798	-0.50%
2023/06/12	0	0.00	1	42.70	43.05	-1	1,887	-0.05%
2023/06/08	0	0.00	2	43.55	43.10	-2	1,948	-0.10%
2023/05/31	1	44.55	0	0.00	44.85	1	2,815	0.04%
2023/05/30	2	44.50	0	0.00	44.40	2	2,808	0.07%
2023/05/26	3	42.48	0	0.00	42.30	3	2,781	0.11%
2023/05/23	0	0.00	0	44.80	44.30	0	2,780	0.00%
2023/04/28	0	0.00	1	46.70	46.50	-1	2,685	-0.04%
2023/04/21	0	0.00	1	49.70	49.05	-1	2,635	-0.04%
2023/04/20	2	49.28	0	0.00	49.10	2	2,621	0.08%
2023/04/18	33	52.33	37	51.27	51.00	-4	2,576	-0.16%
2023/04/17	0	0.00	1	50.80	50.80	-1	2,473	-0.04%
2023/04/13	1	49.20	0	0.00	49.00	1	2,418	0.04%
2023/04/11	0	0.00	6	50.80	50.30	-6	2,383	-0.25%
2023/04/10	0	0.00	1	51.20	50.70	-1	2,371	-0.04%
2023/04/07	4	50.41	0	0.00	50.50	4	2,334	0.17%
2023/04/06	0	50.95	0	0.00	50.80	0	2,311	0.00%
2023/03/30	0	0.00	1	49.10	49.60	-1	2,253	-0.04%
2023/03/29	0	48.00	0	0.00	48.25	0	2,238	0.00%
2023/03/24	1	50.80	1	50.80	50.00	0	2,179	0.00%
2023/03/23	1	52.60	0	0.00	51.40	1	2,126	0.05%
2023/03/21	6	50.90	1	52.00	50.50	5	1,903	0.26%
2023/03/20	1	50.30	3	50.63	50.30	-2	1,798	-0.11%
2023/03/17	1	49.90	0	0.00	50.50	1	1,759	0.06%
2023/03/16	4	50.20	2	49.53	50.00	2	1,584	0.13%
2023/03/13	1	46.80	0	0.00	47.60	1	1,279	0.08%
2023/03/09	0	0.00	1	51.10	50.50	-1	1,209	-0.08%
2023/03/08	32	50.79	11	50.61	50.50	21	1,096	1.91%
2023/03/07	1	49.70	18	47.47	49.80	-17	655	-2.60%
2023/03/06	11	45.30	6	45.30	45.30	5	405	1.23%
2023/03/03	0	41.00	0	0.00	41.20	0	342	0.00%
2023/02/07	1	40.45	0	0.00	40.65	1	461	0.22%
2023/02/06	1	40.70	0	0.00	40.45	1	465	0.21%
2022/12/20	1	38.80	0	0.00	37.00	1	592	0.17%
2022/12/05	2	41.90	0	0.00	41.60	2	646	0.31%
2022/12/01	0	0.00	2	40.30	40.65	-2	635	-0.31%
2022/11/11	0	0.00	1	38.00	37.15	-1	992	-0.10%
2022/10/26	1	34.00	1	33.55	33.55	0	1,550	0.00%
2022/10/21	0	0.00	16	33.06	33.05	-16	1,564	-1.02%
2022/10/20	0	0.00	5	34.20	34.10	-5	1,577	-0.32%
2022/10/17	0	0.00	1	33.20	34.90	-1	1,650	-0.06%
2022/10/14	10	33.85	10	34.85	34.80	0	1,672	0.00%
2022/10/05	5	38.90	0	0.00	38.40	5	2,171	0.23%
2022/09/26	1	39.60	0	0.00	38.50	1	2,206	0.05%
2022/09/20	5	42.60	0	0.00	42.60	5	2,216	0.23%
2022/09/19	1	42.40	0	0.00	42.45	1	2,224	0.04%
2022/09/16	1	44.10	0	0.00	43.30	1	2,223	0.04%
2022/09/08	1	44.40	0	0.00	44.80	1	2,254	0.04%
2022/09/06	1	45.05	0	0.00	45.00	1	2,260	0.04%
2022/09/05	6	46.12	1	45.95	45.55	5	2,241	0.22%
2022/09/02	4	47.24	1	47.95	47.25	3	2,234	0.13%
2022/09/01	2	48.35	2	48.78	48.20	0	2,207	0.00%
2022/08/31	1	47.95	0	0.00	49.40	1	2,082	0.05%
2022/08/30	2	48.53	4	48.34	48.70	-2	2,042	-0.10%
2022/08/29	1	45.65	0	0.00	46.05	1	1,953	0.05%
2022/08/26	2	47.25	0	0.00	47.20	2	1,958	0.10%
2022/08/25	2	47.10	2	47.00	47.00	0	1,956	0.00%
2022/08/19	0	0.00	1	47.85	48.00	-1	1,958	-0.05%
2022/08/15	0	0.00	4	47.95	47.85	-4	1,867	-0.21%
2022/08/12	2	47.85	0	0.00	47.50	2	1,829	0.11%
2022/08/11	4	48.26	3	48.00	48.55	1	1,794	0.06%
2022/08/10	1	47.30	2	46.20	47.85	-1	1,566	-0.06%
2022/08/09	1	43.40	1	43.35	43.50	0	1,468	0.00%
2022/08/08	0	0.00	2	42.45	43.00	-2	1,483	-0.13%
2022/08/02	1	40.65	0	0.00	40.90	1	1,463	0.07%
2022/07/19	2	46.15	2	45.40	45.35	0	1,380	0.00%
2022/07/18	1	45.70	16	45.61	46.10	-15	1,323	-1.13%
2022/07/15	16	45.03	7	44.06	46.10	9	1,233	0.73%
2022/07/14	0	0.00	1	42.50	42.50	-1	989	-0.10%
2022/06/23	3	42.75	0	0.00	42.35	3	847	0.35%
2022/06/22	0	0.00	3	42.60	42.60	-3	843	-0.36%
2022/06/08	2	50.35	0	0.00	50.30	2	848	0.24%
2022/06/02	1	51.60	0	0.00	50.80	1	899	0.11%
2022/06/01	4	53.15	3	53.93	52.80	1	925	0.11%
2022/05/27	0.1	48.05	0	0.00	48.10	0.1	873	0.01%
2022/05/26	0.3	47.60	0	0.00	47.45	0.3	875	0.03%
2022/05/25	0	0.00	0	47.65	47.75	0	879	0.00%
2022/05/23	1	49.50	0	0.00	47.80	1	883	0.11%
2022/05/20	0	48.60	0	0.00	49.20	0	878	0.00%
2022/05/19	1	48.65	0	0.00	49.60	1	874	0.11%
2022/05/18	0.1	49.20	1	49.60	49.40	-0.9	867	-0.11%
2022/05/17	1	49.05	1	49.15	49.15	0	858	0.00%
2022/05/13	1	46.15	2	46.10	45.80	-1	808	-0.12%
2022/05/12	0	0.00	8	44.84	44.10	-8	796	-1.00%
2022/05/10	4	43.21	0	0.00	43.35	4	783	0.51%
2022/05/06	0	0.00	3	43.70	46.00	-3	821	-0.37%
2022/04/27	0	0.00	1	41.50	42.50	-1	814	-0.12%
2022/04/25	1	46.25	0	0.00	44.60	1	787	0.13%
2022/04/22	1	49.30	1	49.35	49.25	0	766	0.00%
2022/04/21	2	50.25	0	0.00	50.30	2	772	0.26%
2022/04/18	2	54.45	0	0.00	53.10	2	807	0.25%
2022/04/15	0	0.00	0.3	54.50	55.90	-0.3	815	-0.04%
2022/04/12	0	0.00	3	55.57	54.90	-3	850	-0.35%
2022/04/11	1	53.30	0	0.00	54.00	1	891	0.11%
2022/04/08	2	54.80	0	0.00	55.00	2	890	0.22%
2022/04/01	0	0.00	1	54.70	55.20	-1	898	-0.11%
2022/03/17	5	54.60	5	54.24	53.30	0	1,027	0.00%
2022/03/16	0	0.00	1	49.70	49.70	-1	1,012	-0.10%
2022/03/14	1	52.60	0	0.00	52.40	1	1,115	0.09%
2022/03/08	0	0.00	2	49.60	49.35	-2	1,191	-0.17%
2022/03/07	1	52.50	3	54.80	52.30	-2	1,185	-0.17%
2022/02/22	0	0.00	2	60.60	61.10	-2	2,967	-0.07%
2022/02/17	1	62.70	0	0.00	62.40	1	3,162	0.03%
2022/02/10	5	63.30	0	0.00	63.60	5	3,314	0.15%
2022/02/08	10	65.20	10	64.80	64.80	0	3,345	0.00%
2022/02/07	0	0.00	3	60.20	60.90	-3	3,327	-0.09%
2022/01/19	0	0.00	1	62.50	62.30	-1	3,751	-0.03%
2022/01/11	0	0.00	1	64.10	63.80	-1	4,230	-0.02%
2022/01/10	0	0.00	5	66.30	65.60	-5	4,226	-0.12%
2022/01/04	5	70.74	5	70.30	70.30	0	4,217	0.00%
2022/01/03	0	0.00	1	68.30	68.20	-1	4,185	-0.02%
2021/12/30	1	68.80	0	0.00	68.80	1	4,205	0.02%
2021/12/28	0	0.00	1	68.30	68.30	-1	4,241	-0.02%
2021/12/16	0	0.00	5	70.02	69.70	-5	4,271	-0.12%
2021/12/14	2	69.00	0	0.00	68.00	2	4,277	0.05%
2021/12/06	1	72.30	1	72.50	71.30	0	4,257	0.00%
2021/12/02	1	70.50	0	0.00	70.40	1	4,379	0.02%
2021/12/01	1	72.60	6	72.87	73.00	-5	4,423	-0.11%
2021/11/30	11	73.27	12	73.81	74.00	-1	4,520	-0.02%
2021/11/29	4	69.50	0	0.00	70.40	4	4,674	0.09%
2021/11/26	2	74.55	4	72.30	72.20	-2	4,743	-0.04%
2021/11/25	9	80.40	15	79.37	75.50	-6	4,692	-0.13%
2021/11/24	1	75.10	1	75.40	74.60	0	4,488	0.00%
2021/11/23	9	78.57	7	77.89	76.10	2	4,466	0.04%
2021/11/22	30	79.81	17	79.25	78.40	13	4,574	0.28%
2021/11/19	0	0.00	4	75.85	75.90	-4	3,870	-0.10%
2021/11/18	1	70.10	2	70.50	69.00	-1	3,804	-0.03%
2021/11/17	0	0.00	1	68.20	67.30	-1	3,736	-0.03%
2021/11/16	3	67.97	3	67.17	67.20	0	3,774	0.00%
2021/11/15	2	67.20	1	66.80	68.20	1	3,816	0.03%
2021/11/12	0	0.00	50	65.14	65.00	-50	3,901	-1.28%
2021/11/11	2	64.30	0	0.00	63.70	2	3,943	0.05%
2021/11/10	20	62.80	0	0.00	64.50	20	3,995	0.50%
2021/11/09	20	64.05	3	64.13	63.80	17	4,030	0.42%
2021/11/08	0	0.00	1	67.20	65.50	-1	4,056	-0.02%
2021/11/05	0	0.00	5	65.78	65.80	-5	4,180	-0.12%
2021/11/04	0	0.00	3	67.10	67.10	-3	4,288	-0.07%
2021/11/03	2	67.80	0	0.00	67.70	2	4,406	0.05%
2021/11/02	3	68.40	2	69.30	69.00	1	4,530	0.02%
2021/11/01	7	70.69	8	70.41	70.40	-1	4,505	-0.02%
2021/10/29	21	67.98	3	67.60	67.40	18	4,468	0.40%
2021/10/28	2	70.30	0	0.00	69.30	2	4,460	0.04%
2021/10/27	9	71.12	5	72.08	70.50	4	4,469	0.09%
2021/10/26	11	69.83	12	70.62	71.60	-1	4,357	-0.02%
2021/10/25	2	67.20	2	67.80	67.20	0	4,242	0.00%
2021/10/22	0	0.00	1	65.50	65.20	-1	4,282	-0.02%
2021/10/20	9	64.17	5	64.50	64.50	4	4,381	0.09%
2021/10/19	2	60.60	0	0.00	62.70	2	4,462	0.04%
2021/10/12	1	59.80	0	0.00	58.00	1	5,723	0.02%
2021/10/07	1	60.40	1	59.70	60.10	0	6,007	0.00%
2021/10/01	0	0.00	4	60.25	59.70	-4	6,887	-0.06%
2021/09/16	1	65.10	0	0.00	64.90	1	7,441	0.01%
2021/09/09	3	66.90	2	67.00	67.40	1	7,978	0.01%
2021/09/08	1	69.10	1	69.30	68.50	0	8,008	0.00%
2021/09/07	1	68.80	1	69.00	70.00	0	7,981	0.00%
2021/09/03	7	72.46	8	71.66	71.10	-1	8,316	-0.01%
2021/09/02	20	73.50	10.2	73.19	71.50	9.8	8,322	0.12%
2021/09/01	0	0.00	6	74.50	74.50	-6	8,202	-0.07%
2021/08/31	4	67.83	8	67.65	67.80	-4	8,105	-0.05%
2021/08/30	1	69.20	1	69.30	68.90	0	8,168	0.00%
2021/08/27	3	70.87	1	71.80	70.80	2	8,229	0.02%
2021/08/26	8	71.78	1	71.80	72.20	7	8,211	0.09%
2021/08/25	2	65.50	10	66.90	69.80	-8	8,018	-0.10%
2021/08/20	0	0.00	1	60.80	60.50	-1	8,563	-0.01%
2021/08/18	17	64.86	7	64.73	65.10	10	9,425	0.11%
2021/08/17	1	61.90	2	62.30	60.20	-1	9,477	-0.01%
2021/08/16	0	0.00	10	63.46	63.20	-10	9,534	-0.10%
2021/08/13	1	66.20	0	0.00	65.90	1	9,568	0.01%
2021/08/12	0	0.00	1	68.20	68.70	-1	9,562	-0.01%
2021/08/11	1	68.70	1	66.60	67.10	0	9,603	0.00%
2021/08/10	2	68.05	0	0.00	67.80	2	9,591	0.02%
2021/08/09	0.1	72.80	0	0.00	71.50	0.1	9,631	0.00%
2021/08/06	4	74.68	0	0.00	75.50	4	9,759	0.04%
2021/08/05	1	79.20	6	79.03	79.00	-5	9,761	-0.05%
2021/08/04	0	0.00	2	80.50	80.50	-2	9,918	-0.02%
2021/08/03	5	79.98	1	80.40	80.30	4	10,005	0.04%
2021/08/02	5	78.70	0	0.00	78.80	5	10,000	0.05%
2021/07/29	2	81.10	1	80.90	81.20	1	10,060	0.01%
2021/07/28	0.2	81.55	3	80.20	81.20	-2.8	10,075	-0.03%
2021/07/27	2	86.70	1.1	87.07	84.10	0.9	10,188	0.01%
2021/07/26	12	89.43	1	88.70	88.30	11	10,177	0.11%
2021/07/23	5	91.92	0	0.00	88.70	5	10,103	0.05%
2021/07/22	2	93.40	6.3	93.09	92.50	-4.3	10,000	-0.04%
2021/07/21	2	95.00	3	94.73	95.00	-1	9,907	-0.01%
2021/07/20	2	99.20	3	97.57	95.80	-1	9,895	-0.01%
2021/07/19	48	103.80	38	99.36	98.50	10	9,787	0.10%
2021/07/16	9	96.13	6	96.13	100.00	3	9,392	0.03%
2021/07/15	4	92.05	9	92.86	91.30	-5	9,134	-0.05%
2021/07/14	4	95.80	1.5	94.07	93.40	2.5	9,081	0.03%
2021/07/13	51	101.52	61.5	100.15	96.10	-10.5	9,008	-0.12%
2021/07/12	5	96.00	12	97.90	97.90	-7	8,618	-0.08%
2021/07/09	11	90.04	6	89.65	89.00	5	8,677	0.06%
2021/07/08	5	87.60	4	87.55	86.90	1	8,649	0.01%
2021/07/07	0	0.00	3	85.00	85.70	-3	8,669	-0.03%
2021/07/06	30	88.05	22	85.29	85.70	8	8,801	0.09%
2021/07/05	14.2	87.86	1	89.20	87.10	13.2	9,006	0.15%
2021/07/02	0	0.00	5	84.26	84.10	-5	8,899	-0.06%
2021/07/01	0	0.00	10	82.04	82.20	-10	8,914	-0.11%
2021/06/30	9	84.29	0	0.00	84.00	9	8,989	0.10%
2021/06/29	2	84.00	0	0.00	83.30	2	9,120	0.02%
2021/06/28	6	86.53	3	86.47	86.40	3	9,121	0.03%
2021/06/25	5	84.80	6.1	86.36	86.10	-1.1	9,090	-0.01%
2021/06/24	7	84.23	8	84.19	84.30	-1	9,049	-0.01%
2021/06/23	1	82.40	0	0.00	82.40	1	9,210	0.01%
2021/06/22	4	83.23	17	83.08	81.00	-13	9,240	-0.14%
2021/06/21	7	88.03	4	87.55	84.80	3	9,265	0.03%
2021/06/18	18	91.25	8	91.31	91.60	10	9,368	0.11%
2021/06/17	16	87.91	15	88.53	88.80	1	9,388	0.01%
2021/06/16	8	86.13	9	86.46	86.40	-1	9,440	-0.01%
2021/06/15	1	86.70	2	86.15	86.50	-1	9,906	-0.01%
2021/06/11	24	87.58	31	87.38	86.60	-7	9,953	-0.07%
2021/06/10	28	85.14	34	84.54	84.50	-6	9,800	-0.06%
2021/06/09	30	84.26	21	83.36	83.20	9	9,889	0.09%
2021/06/08	0	0.00	1	81.80	81.80	-1	10,424	-0.01%
2021/06/07	5	83.44	2	84.30	81.60	3	10,638	0.03%
2021/06/04	13	84.89	4	82.73	85.20	9	10,690	0.08%
2021/06/03	6	82.67	5	82.68	82.50	1	10,817	0.01%
2021/06/02	6	85.27	6	82.93	81.90	0	11,023	0.00%
2021/06/01	2	85.45	12	87.48	86.30	-10	11,140	-0.09%
2021/05/31	4	85.78	1	86.30	83.80	3	11,201	0.03%
2021/05/28	7	87.07	7	87.31	85.90	0	11,671	0.00%
2021/05/27	29	84.63	16	84.41	84.60	13	11,844	0.11%
2021/05/26	0	0.00	2	80.15	81.00	-2	11,483	-0.02%
2021/05/25	9	74.20	6	73.70	73.70	3	11,897	0.03%
2021/05/24	8	70.75	8	70.77	70.70	0	12,276	0.00%
2021/05/21	12	70.06	12	69.93	70.00	0	13,082	0.00%
2021/05/20	0	0.00	1	69.40	67.50	-1	13,123	-0.01%
2021/05/19	3	67.27	2	68.25	69.20	1	13,468	0.01%
2021/05/18	1	64.80	1.1	69.67	68.10	-0.1	13,700	0.00%
2021/05/17	2	64.80	2	65.90	63.90	0	13,799	0.00%
2021/05/14	23	68.22	28	67.50	66.00	-5	13,757	-0.04%
2021/05/13	1	63.60	1	66.10	69.90	0	13,805	0.00%
2021/05/12	0	0.00	5	66.34	63.60	-5	14,505	-0.03%
2021/05/11	2	70.15	1	71.00	69.40	1	14,664	0.01%
2021/05/10	1	77.10	2.1	77.16	77.10	-1.1	14,787	-0.01%
2021/05/07	1	79.00	0.1	79.25	79.40	0.9	15,081	0.01%
2021/05/06	1	75.40	1	74.60	74.00	0	15,330	0.00%
2021/05/05	1	76.80	1	78.49	75.20	0	15,604	0.00%
2021/05/04	13	79.27	19.1	77.22	78.80	-6.1	15,754	-0.04%
2021/05/03	1	80.70	2	76.80	76.10	-1	15,681	-0.01%
2021/04/29	4	83.90	4	84.00	84.00	0	15,791	0.00%
2021/04/28	2	83.40	1	83.60	83.00	1	15,976	0.01%
2021/04/27	0.1	85.20	0	0.00	84.00	0.1	16,273	0.00%
2021/04/26	9.1	86.41	8	87.76	87.50	1.1	16,581	0.01%
2021/04/23	9	84.19	3	85.00	83.90	6	16,754	0.04%
2021/04/22	2.1	84.23	14	83.96	83.00	-11.9	17,405	-0.07%
2021/04/21	2.1	89.02	4	87.78	87.20	-1.9	17,753	-0.01%
2021/04/20	16.1	92.45	11	91.70	90.50	5.1	17,814	0.03%
2021/04/19	7.1	92.33	6	91.35	90.30	1.1	18,127	0.01%
2021/04/16	3.2	91.81	5	92.00	91.90	-1.8	18,408	-0.01%
2021/04/15	12	95.18	12	93.85	94.20	0	18,718	0.00%
2021/04/14	22	96.76	2	100.30	96.00	20	18,901	0.11%
2021/04/13	2.1	108.56	4	106.50	103.50	-2	18,846	-0.01%
2021/04/12	9	113.28	7	110.14	110.00	2	18,901	0.01%
2021/04/09	152	113.17	155	113.81	112.00	-3	19,036	-0.02%	大買/大賣/
2021/04/08	2	108.25	2	107.75	107.00	0	18,952	0.00%
2021/04/07	1.1	107.00	3	107.33	107.50	-1.9	19,268	-0.01%
2021/04/06	4	108.25	2	108.00	108.00	2	19,694	0.01%
2021/04/01	7	108.79	5	107.20	107.00	2	20,155	0.01%
2021/03/31	1	105.50	7	105.79	104.50	-6	20,649	-0.03%
2021/03/30	9	108.00	5	107.80	107.50	4	21,222	0.02%
2021/03/29	28	107.46	13	109.08	108.00	15	21,444	0.07%
2021/03/26	11	104.82	14.3	106.26	107.00	-3.3	21,382	-0.02%
2021/03/25	2	100.50	0	0.00	100.00	2	21,182	0.01%
2021/03/24	8	100.60	6.1	100.84	101.00	1.9	21,119	0.01%
2021/03/23	5.1	101.35	7	99.99	101.00	-1.9	21,027	-0.01%
2021/03/22	12.3	106.89	7	108.00	103.50	5.3	20,783	0.03%
2021/03/19	5	115.30	6	114.17	114.00	-1	20,584	0.00%
2021/03/18	22	120.73	30	121.17	118.50	-8	20,480	-0.04%
2021/03/17	4	116.50	3	116.67	118.00	1	19,998	0.01%
2021/03/16	13	116.23	12	116.67	116.00	1	19,960	0.01%
2021/03/15	11	116.55	7	116.29	117.00	4	19,903	0.02%
2021/03/12	32	115.05	17	114.29	113.00	15	19,942	0.08%
2021/03/11	5	112.50	14	112.04	115.50	-9	19,330	-0.05%
2021/03/10	10	106.80	6	106.09	105.00	4	19,269	0.02%
2021/03/09	15	106.43	14	107.21	106.50	1	19,205	0.01%
2021/03/08	8	110.81	7	109.71	107.00	1	19,017	0.01%
2021/03/05	13	114.73	8	115.31	113.00	5	18,799	0.03%
2021/03/04	35	117.17	33	116.85	115.50	2	18,627	0.01%
2021/03/03	45	117.49	46	117.49	118.00	-1	18,555	-0.01%
2021/03/02	23	117.37	22	116.98	114.00	1	18,030	0.01%
2021/02/26	28	109.88	27	109.93	112.00	1	17,564	0.01%
2021/02/25	28	118.45	23	117.87	110.00	5	17,182	0.03%
2021/02/24	14	118.14	20	118.50	118.00	-6	16,633	-0.04%
2021/02/23	38	116.47	37	117.00	113.00	1	16,140	0.01%
2021/02/22	0	0.00	1	105.50	112.00	-1	15,357	-0.01%
2021/02/19	8	94.24	21	94.98	102.00	-13	15,764	-0.08%
2021/02/18	11	92.23	30	93.46	92.80	-19	15,649	-0.12%
2021/02/17	10	91.95	13	89.33	89.50	-3	15,442	-0.02%
2021/02/05	5	86.86	11	87.32	86.40	-6	15,247	-0.04%
2021/02/04	15	86.73	13	87.53	86.30	2	15,177	0.01%
2021/02/03	77	89.17	69	89.13	87.20	8	14,961	0.05%
2021/02/02	21	83.91	24.2	85.81	88.10	-3.2	14,226	-0.02%
2021/02/01	10.2	81.12	26	80.97	80.10	-15.8	14,127	-0.11%
2021/01/29	70	88.83	51	84.99	84.20	19	14,018	0.14%
2021/01/28	53	88.34	58	90.05	87.10	-5	13,745	-0.04%
2021/01/27	74	85.66	65	87.74	87.90	9	13,433	0.07%
2021/01/26	42	86.83	32	83.48	83.10	10	13,111	0.08%
2021/01/25	6	86.77	4	87.18	84.60	2	12,913	0.02%
2021/01/22	6	84.00	9	85.54	88.60	-3	12,828	-0.02%
2021/01/21	12	86.20	11	86.45	84.50	1	12,721	0.01%
2021/01/20	16	88.01	8	87.81	85.10	8	12,554	0.06%
2021/01/19	8	93.70	6	92.18	91.30	2	12,273	0.02%
2021/01/18	22	91.39	21	91.81	91.60	1	11,924	0.01%
2021/01/15	48	97.43	43	97.54	94.90	5	11,660	0.04%
2021/01/14	22	89.39	33	89.33	92.80	-11	10,947	-0.10%
2021/01/13	12	84.48	55	83.76	84.40	-43	10,528	-0.41%
2021/01/12	25	84.64	20	85.02	83.60	5	10,422	0.05%
2021/01/11	34	85.19	590	88.49	84.70	-556	10,112	-5.50%	大賣/鉅額交易
2021/01/08	607	86.96	17	86.02	87.10	590	9,805	6.02%	大買/鉅額交易
2021/01/07	32	77.99	17	75.84	79.20	15	9,445	0.16%
2021/01/06	13	71.55	16	71.61	72.00	-3	9,446	-0.03%
2021/01/05	7	74.56	18	74.19	74.00	-11	9,468	-0.12%
2021/01/04	40	75.74	31	76.03	74.20	9	9,490	0.09%
2020/12/31	20	72.91	20	73.29	73.60	0	9,643	0.00%
2020/12/30	26	72.26	26	71.69	71.50	0	9,626	0.00%
2020/12/29	105	71.81	104	71.71	69.70	1	9,365	0.01%	大買/大賣/
2020/12/28	28	71.56	18	71.67	70.80	10	8,956	0.11%
2020/12/25	30	68.80	27	69.80	70.50	3	8,574	0.03%
2020/12/24	48	61.35	51	62.26	64.10	-3	7,970	-0.04%
2020/12/23	11	57.56	18	57.99	58.30	-7	7,420	-0.09%
2020/12/22	6	53.77	9	53.40	53.00	-3	7,382	-0.04%
2020/12/21	0	0.00	4	51.10	51.90	-4	7,460	-0.05%
2020/12/18	2	53.00	0	0.00	52.80	2	7,637	0.03%
2020/12/17	0	0.00	2	51.80	52.80	-2	8,016	-0.02%
2020/12/16	8	53.45	2	53.10	53.00	6	8,322	0.07%
2020/12/15	2	53.20	1	52.30	52.00	1	8,380	0.01%
2020/12/14	0	0.00	9	53.60	55.40	-9	8,349	-0.11%
2020/12/11	7	54.14	0	0.00	53.90	7	8,400	0.08%
2020/12/10	0	0.00	1	56.40	55.60	-1	8,372	-0.01%
2020/12/09	3	56.23	13	56.75	56.60	-10	8,313	-0.12%
2020/12/08	15	56.01	14	55.91	55.30	1	8,172	0.01%
2020/12/07	2	53.85	0	0.00	54.50	2	7,951	0.03%
2020/12/04	12	55.51	7	55.10	54.50	5	7,924	0.06%
2020/12/03	1	55.20	1	55.00	53.80	0	7,786	0.00%
2020/12/02	2	54.30	2	54.90	53.80	0	7,789	0.00%
2020/12/01	3	54.63	2	53.60	55.10	1	8,092	0.01%
2020/11/27	4	54.50	20	54.75	53.90	-16	8,427	-0.19%
2020/11/26	16	52.00	10	52.60	52.90	6	8,274	0.07%
2020/11/25	8	50.64	0	0.00	50.30	8	8,477	0.09%
2020/11/24	3	51.53	2	52.00	50.40	1	8,549	0.01%
2020/11/23	9	52.18	11	51.97	52.10	-2	8,561	-0.02%
2020/11/20	3	51.57	2	51.70	51.00	1	8,526	0.01%
2020/11/19	20	52.53	21	52.86	52.50	-1	8,496	-0.01%
2020/11/18	24	55.45	21	55.66	52.10	3	8,386	0.04%
2020/11/17	10	51.20	18	52.33	54.20	-8	7,877	-0.10%
2020/11/16	1	50.90	6	50.82	51.00	-5	7,621	-0.07%
2020/11/13	0	0.00	1	47.80	48.60	-1	7,498	-0.01%
2020/11/12	3	47.58	0	0.00	47.30	3	7,492	0.04%
2020/11/11	2	49.25	3	49.65	48.70	-1	7,428	-0.01%
2020/11/10	1	51.40	3	50.70	49.50	-2	7,347	-0.03%
2020/11/09	13	51.55	17.1	51.48	51.40	-4.1	7,263	-0.06%
2020/11/06	16	49.05	15	48.76	48.65	1	7,013	0.01%
2020/11/05	2	46.70	4	47.21	47.65	-2	6,888	-0.03%
2020/11/04	10	47.18	8	47.29	47.30	2	6,844	0.03%
2020/11/03	1	46.20	2	46.08	45.70	-1	6,863	-0.01%
2020/11/02	0	0.00	1	45.15	44.90	-1	6,882	-0.01%
2020/10/30	5	46.50	4	46.28	45.50	1	6,853	0.01%
2020/10/29	16	46.52	19	46.61	47.60	-3	6,799	-0.04%
2020/10/28	2	46.30	5	45.75	45.05	-3	6,708	-0.04%
2020/10/27	1	46.00	3	46.47	46.00	-2	6,634	-0.03%
2020/10/26	3	48.00	0	0.00	47.70	3	6,556	0.05%
2020/10/22	3	48.72	3	48.35	48.15	0	6,510	0.00%
2020/10/21	2	48.68	0	0.00	48.70	2	6,472	0.03%
2020/10/20	9	49.71	4	49.78	49.25	5	6,427	0.08%
2020/10/19	3	49.35	8	49.40	49.05	-5	6,365	-0.08%
2020/10/16	4	48.93	2	48.65	48.00	2	6,293	0.03%
2020/10/15	16	51.09	6	50.40	50.40	10	6,195	0.16%
2020/10/14	34	51.69	30	51.97	52.00	4	6,099	0.07%
2020/10/13	24	49.77	23	50.75	51.50	1	5,780	0.02%
2020/10/12	10	49.03	5	48.55	48.55	5	5,573	0.09%
2020/10/08	32	50.14	25	50.06	49.45	7	5,396	0.13%
2020/10/07	28	46.98	58	46.97	48.55	-30	4,935	-0.61%
2020/10/06	132	46.47	101	46.80	46.35	31	4,719	0.66%	大買/大賣/
2020/10/05	5	45.35	7	45.44	46.30	-2	4,621	-0.04%
2020/09/30	8	45.43	6	44.20	44.20	2	4,573	0.04%
2020/09/28	12	44.09	12	43.97	43.95	0	4,415	0.00%
2020/09/25	14	43.80	16	43.68	44.00	-2	4,353	-0.05%
2020/09/24	12	45.70	10	45.39	45.20	2	4,132	0.05%
2020/09/23	5	48.01	7	46.82	46.00	-2	3,997	-0.05%
2020/09/22	73	47.97	67	48.16	47.70	6	3,814	0.16%
2020/09/21	21	46.05	26	46.42	46.60	-5	3,415	-0.15%
2020/09/18	1	46.50	6	45.38	45.20	-5	3,080	-0.16%
2020/09/17	0	0.00	8	45.16	44.35	-8	3,014	-0.27%
2020/09/16	3	42.90	7	43.76	44.30	-4	2,971	-0.13%
2020/09/15	4	42.00	1	40.75	41.85	3	2,875	0.10%
2020/09/14	2	40.93	1	40.35	41.40	1	2,847	0.04%
2020/09/10	1	40.70	0	0.00	40.50	1	2,876	0.03%
2020/09/08	12	38.70	1	39.75	38.95	11	2,816	0.39%
2020/09/07	1	42.15	1	43.20	39.60	0	2,767	0.00%
2020/09/04	42	42.47	40	42.82	43.20	2	2,662	0.08%
2020/09/03	5	41.20	3	41.48	40.55	2	2,291	0.09%
2020/09/02	0	0.00	14	39.51	40.25	-14	1,989	-0.70%
2020/09/01	6	35.90	5	36.17	36.60	1	1,778	0.06%
2020/08/31	1,212	33.89	2,331	33.70	35.25	-1,119	1,679	-66.64%	大買/大賣/鉅額交易
2020/08/28	1,118	33.55	0	0.00	33.55	1,118	1,393	80.22%	大買/鉅額交易
2020/08/27	4	30.23	24	30.18	30.50	-20	1,286	-1.55%
2020/08/25	0	0.00	1	28.25	29.20	-1	1,189	-0.08%
2020/08/24	1	27.60	1	27.50	27.80	0	1,139	0.00%
2020/08/21	2	27.33	4	27.43	27.50	-2	1,141	-0.18%
2020/08/20	0	0.00	1	26.75	25.50	-1	1,126	-0.09%
2020/08/17	0	0.00	2	26.25	26.50	-2	1,059	-0.19%
2020/08/14	21	25.71	0	0.00	26.20	21	1,070	1.96%
2020/08/13	2	26.90	0	0.00	26.00	2	1,054	0.19%
2020/08/12	1	25.00	0	0.00	25.35	1	1,017	0.10%
2020/08/10	2	26.10	0	0.00	25.65	2	1,008	0.20%
2020/08/07	1	26.95	2	27.13	26.95	-1	991	-0.10%
2020/08/06	0	0.00	10	25.00	26.10	-10	909	-1.10%
2020/07/16	0	0.00	1	23.10	23.40	-1	852	-0.12%
2020/07/10	1	24.50	1	24.00	23.65	0	845	0.00%
2020/07/09	1	24.85	0	0.00	25.00	1	839	0.12%
2020/07/08	0	0.00	1	25.50	25.45	-1	820	-0.12%
2020/07/07	5	25.50	5	24.85	24.85	0	785	0.00%
2020/06/29	0	0.00	1	22.15	22.30	-1	713	-0.14%
2020/06/23	1	22.65	11	22.59	23.00	-10	702	-1.42%
2020/06/19	1	23.25	0	0.00	23.40	1	702	0.14%
2020/06/18	21	23.66	1	23.80	23.70	20	689	2.90%
2020/06/17	0	0.00	30	22.95	22.95	-30	614	-4.88%
2020/06/16	1	20.20	0	0.00	20.90	1	605	0.17%
2020/06/15	0	0.00	1	18.50	19.00	-1	598	-0.17%
2020/05/28	2	20.05	0	0.00	19.50	2	635	0.31%
2020/05/22	1	18.25	0	0.00	17.95	1	568	0.18%
2020/05/14	0	0.00	1	17.60	17.50	-1	557	-0.18%
2020/05/12	0	0.00	11	18.35	18.40	-11	551	-2.00%
2020/05/08	1	18.90	1	18.55	18.25	0	541	0.00%
2020/05/07	1	18.85	0	0.00	18.85	1	536	0.19%
2020/03/12	0	0.00	1	18.90	18.90	-1	479	-0.21%
2020/03/09	0	0.00	3	21.20	20.50	-3	461	-0.65%
2020/02/27	0	0.00	10	22.80	23.00	-10	463	-2.16%
2020/02/18	20	24.90	0	0.00	25.00	20	530	3.77%
2020/02/06	0	0.00	1	23.35	23.75	-1	591	-0.17%
2020/01/13	0	0.00	2	26.53	26.60	-2	622	-0.32%
2020/01/02	0	0.00	1	28.70	28.90	-1	626	-0.16%
2019/12/30	0	0.00	2	28.30	28.30	-2	603	-0.33%
2019/12/19	3	26.92	0	0.00	26.75	3	567	0.53%
2019/12/17	10	26.40	1	26.30	26.70	9	544	1.65%
2019/12/11	1	25.50	0	0.00	25.15	1	511	0.20%
2019/11/08	1	28.00	0	0.00	27.95	1	416	0.24%
2019/11/01	10	29.85	0	0.00	29.25	10	407	2.45%
2019/10/23	30	28.46	0	0.00	28.35	30	397	7.54%
2019/10/18	0	0.00	5	28.35	28.15	-5	419	-1.19%
2019/10/17	1	27.75	11	27.89	27.80	-10	426	-2.34%
2019/10/16	0	0.00	5	28.30	28.30	-5	464	-1.08%
2019/10/15	0	0.00	10	28.85	28.80	-10	575	-1.74%
2019/10/09	0	0.00	10	29.55	29.00	-10	581	-1.72%
2019/09/27	2	29.85	2	29.95	30.00	0	628	0.00%
2019/09/18	0	0.00	31	30.89	30.85	-31	811	-3.82%
2019/09/12	0	0.00	1	31.10	30.80	-1	827	-0.12%
2019/09/11	1	30.90	0	0.00	30.55	1	834	0.12%
2019/09/04	2	31.55	2	31.45	31.70	0	852	0.00%
2019/08/26	2	30.80	0	0.00	30.80	2	869	0.23%
2019/08/23	8	31.80	0	0.00	31.85	8	865	0.92%
2019/08/22	2	32.00	10	32.20	32.10	-8	859	-0.93%
2019/08/15	5	30.20	1	30.35	30.35	4	850	0.47%
2019/08/14	9	30.98	0	0.00	30.70	9	852	1.06%
2019/08/05	5	30.68	0	0.00	30.95	5	869	0.58%
2019/07/31	1	33.15	0	0.00	32.95	1	884	0.11%
2019/07/19	0	0.00	3	34.50	34.30	-3	899	-0.33%
2019/07/18	3	34.58	14	34.56	34.15	-11	894	-1.23%
2019/07/17	16	35.34	3	35.08	35.30	13	850	1.53%
2019/07/16	0	0.00	1	32.65	32.50	-1	737	-0.14%
2019/07/08	0	0.00	1	34.15	33.55	-1	795	-0.13%
2019/07/02	4	35.04	3	34.85	34.70	1	843	0.12%
2019/07/01	2	32.65	9	33.35	33.85	-7	759	-0.92%
2019/06/27	5	31.53	2	31.85	32.00	3	799	0.38%
2019/06/19	1	31.95	0	0.00	31.80	1	1,198	0.08%
2019/06/11	0	0.00	1	31.00	31.10	-1	1,578	-0.06%
2019/06/05	5	31.00	0	0.00	30.80	5	1,651	0.30%
2019/05/10	1	32.75	1	33.10	33.60	0	2,434	0.00%
2019/05/09	0	0.00	5	33.55	33.40	-5	2,425	-0.21%
2019/05/08	1	35.40	2	35.20	35.35	-1	2,413	-0.04%
2019/05/07	0	0.00	1	35.90	35.65	-1	2,422	-0.04%
2019/05/06	1	35.85	2	35.90	35.65	-1	2,453	-0.04%
2019/05/03	2	36.98	1	36.95	36.95	1	2,450	0.04%
2019/04/26	0	0.00	2	37.50	37.05	-2	2,519	-0.08%
2019/04/24	2	38.20	1	38.10	37.95	1	2,598	0.04%
2019/04/18	2	39.10	1	39.20	38.70	1	2,661	0.04%
2019/04/17	1	39.35	0	0.00	39.15	1	2,673	0.04%
2019/04/15	0	0.00	1	39.60	39.40	-1	2,648	-0.04%
2019/04/12	2	39.10	0	0.00	39.20	2	2,649	0.08%
2019/04/11	6	41.56	0	0.00	40.50	6	2,617	0.23%
2019/04/09	1	40.90	1	40.90	40.50	0	2,582	0.00%
2019/04/02	1	41.30	1	41.45	40.60	0	2,560	0.00%
2019/04/01	87	42.47	85	42.62	41.10	2	2,534	0.08%
2019/03/29	0	0.00	10	41.25	41.40	-10	2,477	-0.40%
2019/03/27	1	42.85	0	0.00	41.50	1	2,466	0.04%
2019/03/26	1	41.15	1	41.80	42.50	0	2,344	0.00%
2019/03/25	1	39.80	0	0.00	39.70	1	2,251	0.04%
2019/03/22	5	41.80	3	42.13	41.55	2	2,227	0.09%
2019/03/21	16	41.42	9	42.31	43.00	7	2,109	0.33%
2019/03/19	0	0.00	1	39.00	38.60	-1	1,883	-0.05%
2019/03/14	0	0.00	6	39.23	38.60	-6	1,857	-0.32%
2019/03/12	1	38.30	0	0.00	38.30	1	1,958	0.05%
2019/03/06	5	39.00	0	0.00	39.30	5	2,194	0.23%
2019/03/05	0	0.00	1	39.40	39.40	-1	2,190	-0.05%
2019/03/04	4	39.39	3	39.45	39.45	1	2,128	0.05%
2019/02/27	1	36.55	1	36.75	37.95	0	2,077	0.00%
2019/02/26	0	0.00	2	38.45	37.65	-2	2,211	-0.09%
2019/02/25	4	38.80	1	38.50	38.25	3	2,267	0.13%
2019/02/22	1	37.55	43	37.83	37.70	-42	2,233	-1.88%
2019/02/21	6	37.57	15	37.98	38.30	-9	2,191	-0.41%
2019/02/20	40	36.30	4	36.09	35.90	36	1,984	1.81%
2019/02/19	72	35.96	71	36.10	35.60	1	1,931	0.05%
2019/02/14	124	36.01	123	36.20	35.25	1	1,885	0.05%	大買/大賣/
2019/02/13	4	35.18	4	35.25	35.10	0	1,859	0.00%
2019/02/12	2	34.60	5	34.40	34.70	-3	1,842	-0.16%
2019/02/11	3	34.45	0	0.00	34.30	3	1,854	0.16%
2019/01/29	0	0.00	2	33.20	33.45	-2	1,936	-0.10%
2019/01/25	5	34.03	0	0.00	33.75	5	2,005	0.25%
2019/01/23	4	32.98	0	0.00	33.00	4	2,018	0.20%
2019/01/21	5	33.85	3	34.07	33.70	2	2,036	0.10%
2019/01/18	0	0.00	9	33.91	34.25	-9	2,033	-0.44%
2019/01/17	233	33.31	224	33.46	32.90	9	2,008	0.45%	大買/大賣/
2019/01/14	0	0.00	1	32.00	32.00	-1	2,002	-0.05%
2019/01/11	2	33.08	0	0.00	32.30	2	2,014	0.10%
2019/01/10	1	32.80	2	32.65	32.65	-1	1,995	-0.05%
2019/01/09	4	32.31	2	32.18	31.90	2	1,976	0.10%
2019/01/07	1	31.25	1	31.05	31.00	0	2,007	0.00%
2019/01/03	0	0.00	1	31.40	30.60	-1	2,079	-0.05%
2019/01/02	1	31.90	0	0.00	31.20	1	2,148	0.05%
2018/12/24	1	31.40	0	0.00	31.70	1	2,260	0.04%
2018/12/21	1	30.40	1	30.60	31.60	0	2,298	0.00%
2018/12/20	2	31.25	1	31.30	31.55	1	2,361	0.04%
2018/12/11	2	33.18	1	33.00	33.00	1	2,408	0.04%
2018/12/07	1	34.55	1	34.40	34.30	0	2,432	0.00%
2018/12/06	33	34.88	33	35.00	34.00	0	2,422	0.00%
2018/12/04	7	35.47	0	0.00	34.90	7	2,353	0.30%
2018/12/03	71	35.95	79	36.20	36.00	-8	2,361	-0.34%
2018/11/30	137	33.77	137	33.87	34.15	0	2,288	0.00%	大買/大賣/
2018/11/29	1	32.80	2	32.70	32.15	-1	2,224	-0.04%
2018/11/27	1	31.50	0	0.00	31.70	1	2,247	0.04%
2018/11/23	100	32.88	90	33.03	31.00	10	2,215	0.45%
2018/11/22	0	0.00	1	33.95	33.95	-1	2,064	-0.05%
2018/11/14	0.1	31.50	0	0.00	29.40	0.1	2,044	0.00%
2018/11/13	0	0.00	2	28.15	29.95	-2	2,074	-0.10%
2018/11/09	0	0.00	1	30.85	30.75	-1	2,104	-0.05%
2018/11/08	3	32.10	2	31.10	31.10	1	2,188	0.05%
2018/11/07	3	31.80	2	31.85	31.95	1	2,217	0.05%
2018/11/06	5	32.19	5	30.99	30.70	0	2,294	0.00%
2018/11/02	48	31.85	46	32.01	32.05	2	2,290	0.09%
2018/11/01	24	31.00	27	31.12	31.00	-3	2,346	-0.13%
2018/10/24	34	32.02	31	31.85	31.05	3	2,742	0.11%
2018/10/23	2	31.58	3	30.38	30.05	-1	2,760	-0.04%
2018/10/22	0.9	34.55	0	0.00	31.85	0.9	2,810	0.03%
2018/10/15	1	30.30	2	30.65	30.60	-1	4,107	-0.02%
2018/10/12	51	28.58	54	28.64	29.00	-3	4,199	-0.07%
2018/10/11	0	0.00	2	27.80	27.50	-2	4,191	-0.05%
2018/10/09	1	30.50	5	31.94	30.55	-4	4,204	-0.10%
2018/10/08	2	34.60	0	0.00	33.50	2	4,172	0.05%
2018/10/04	0	0.00	2	37.35	37.15	-2	4,294	-0.05%
2018/10/02	0	0.00	2	39.00	38.90	-2	4,453	-0.04%
2018/09/28	2	39.30	0	0.00	38.70	2	4,577	0.04%
2018/09/18	2	38.98	1	38.85	38.95	1	5,101	0.02%
2018/09/17	0	0.00	2	40.40	40.20	-2	5,127	-0.04%
2018/09/14	4	41.00	2	40.88	41.40	2	5,143	0.04%
2018/09/13	4	39.90	5	39.52	38.80	-1	5,159	-0.02%
2018/09/12	3	39.05	2	39.45	39.45	1	5,204	0.02%
2018/09/11	4	39.04	2	39.00	39.00	2	5,319	0.04%
2018/09/07	0	0.00	1	41.75	40.35	-1	5,703	-0.02%
2018/09/06	1	44.20	1	43.40	43.50	0	6,145	0.00%
2018/09/05	1	43.80	1	43.65	44.20	0	6,697	0.00%
2018/09/04	2	43.60	0	0.00	44.00	2	7,180	0.03%
2018/09/03	1	46.60	1	47.50	46.40	0	7,327	0.00%
2018/08/31	1	48.10	0	0.00	48.05	1	7,891	0.01%
2018/08/28	1	48.40	0	0.00	48.40	1	8,334	0.01%
2018/08/27	0	0.00	2	47.20	48.70	-2	8,357	-0.02%
2018/08/20	0	0.00	1	48.50	48.50	-1	8,519	-0.01%
2018/08/17	12	50.84	10	49.70	49.45	2	8,556	0.02%
2018/08/16	21	49.67	21	49.32	50.00	0	8,625	0.00%
2018/08/15	14	50.66	11	51.31	50.00	3	8,679	0.03%
2018/08/14	1	49.00	10	49.34	49.80	-9	8,709	-0.10%
2018/08/13	5	48.53	1	49.30	49.25	4	8,686	0.05%
2018/08/09	22	56.29	22	55.39	55.50	0	8,620	0.00%
2018/08/08	30	55.95	21	56.70	55.10	9	8,672	0.10%
2018/08/07	1	54.80	5	54.74	54.60	-4	8,582	-0.05%
2018/08/06	1	56.90	0	0.00	56.20	1	8,556	0.01%
2018/08/03	25	57.10	25	58.06	56.80	0	8,554	0.00%
2018/08/02	17	56.96	15	57.69	57.00	2	8,524	0.02%
2018/08/01	4	59.90	5	59.20	58.10	-1	8,471	-0.01%
2018/07/31	12	55.76	12	56.13	57.20	0	8,210	0.00%
2018/07/30	13	56.17	13	57.65	55.60	0	8,182	0.00%
2018/07/27	4	57.73	2	57.65	57.80	2	8,134	0.02%
2018/07/26	24	57.42	27	58.84	56.80	-3	8,083	-0.04%
2018/07/25	10	60.41	18	59.57	58.60	-8	7,997	-0.10%
2018/07/24	255	59.91	259	59.45	59.50	-4	7,856	-0.05%	大買/大賣/
2018/07/23	79	58.95	66	57.84	58.30	13	7,649	0.17%
2018/07/20	584	56.62	586	56.83	58.50	-2	7,184	-0.03%	大買/大賣/
2018/07/19	56	54.19	53	53.28	53.20	3	6,947	0.04%
2018/07/18	2	51.40	2	52.50	51.00	0	6,880	0.00%
2018/07/17	14	52.90	14	52.97	52.20	0	6,907	0.00%
2018/07/16	2	53.50	1	54.00	52.10	1	6,905	0.01%
2018/07/13	14	53.83	13	53.60	53.60	1	6,923	0.01%
2018/07/12	4	53.65	6	53.97	53.50	-2	6,954	-0.03%
2018/07/11	8	51.75	11	52.35	52.80	-3	6,922	-0.04%
2018/07/10	5	51.80	5	51.34	52.10	0	7,101	0.00%
2018/07/09	2	50.28	0	0.00	49.30	2	7,109	0.03%
2018/07/06	130	50.94	134	51.06	50.80	-4	7,327	-0.05%	大買/大賣/
2018/07/05	13	51.75	35	49.62	48.30	-22	7,426	-0.30%
2018/07/04	4	53.38	9	53.40	52.40	-5	7,514	-0.07%
2018/07/03	13	56.44	8	55.39	53.20	5	7,434	0.07%
2018/07/02	3	60.37	0	0.00	59.10	3	7,182	0.04%
2018/06/29	2	59.50	5	58.58	60.60	-3	7,140	-0.04%
2018/06/28	2	56.00	4	57.33	56.00	-2	7,028	-0.03%
2018/06/27	4	56.50	6	57.10	55.80	-2	6,982	-0.03%
2018/06/26	0	0.00	10	56.82	57.80	-10	6,956	-0.14%
2018/06/22	2	58.50	8	59.33	58.10	-6	6,913	-0.09%
2018/06/21	6	59.93	7	61.33	59.90	-1	6,876	-0.01%
2018/06/20	2	60.60	0	0.00	58.80	2	6,826	0.03%
2018/06/19	0	0.00	6	63.40	62.30	-6	6,705	-0.09%
2018/06/15	46	71.27	33	68.68	67.00	13	6,598	0.20%
2018/06/14	34	69.24	24.3	69.23	70.00	9.7	6,259	0.15%
2018/06/13	22	69.80	17	69.89	70.90	5	5,770	0.09%
2018/06/12	48	63.10	23	62.57	64.50	25	5,218	0.48%
2018/06/11	2	58.10	3	57.00	58.70	-1	4,735	-0.02%
2018/06/08	20	52.71	26.3	53.27	53.40	-6.3	4,502	-0.14%
2018/06/06	6	50.01	14	49.94	49.40	-8	3,884	-0.21%
2018/06/05	254	50.89	255	51.19	49.75	-1	3,745	-0.03%	大買/大賣/
2018/06/04	8	48.18	2	48.50	48.00	6	3,531	0.17%
2018/06/01	1	47.90	1	47.90	47.80	0	3,518	0.00%
2018/05/31	6	48.47	4	48.43	48.15	2	3,505	0.06%
2018/05/30	1	45.85	6	45.95	45.80	-5	3,437	-0.15%
2018/05/28	3	47.13	1	47.00	46.95	2	3,490	0.06%
2018/05/25	7	48.01	3	47.33	47.60	4	3,710	0.11%
2018/05/24	2	48.00	2	47.88	48.40	0	3,691	0.00%
2018/05/23	0	0.00	2	47.85	46.75	-2	3,718	-0.05%
2018/05/22	121	46.46	154	46.55	47.10	-33	3,657	-0.90%	大買/大賣/
2018/05/21	1	44.80	0	0.00	44.90	1	3,561	0.03%
2018/05/18	1	43.75	0	0.00	44.30	1	3,552	0.03%
2018/05/17	2	45.33	2	44.30	44.30	0	3,566	0.00%
2018/05/16	66	44.52	65	44.62	43.85	1	3,523	0.03%
2018/05/15	3	42.92	0	0.00	42.05	3	3,458	0.09%
2018/05/14	4	42.70	0	0.00	43.50	4	3,480	0.11%
2018/05/11	2	42.55	4	41.95	41.75	-2	3,471	-0.06%
2018/04/27	12	41.73	1	42.30	42.30	11	3,803	0.29%
2018/04/26	2	40.83	0	0.00	40.50	2	3,795	0.05%
2018/04/25	2	43.75	0	0.00	43.65	2	3,729	0.05%
2018/04/24	1	44.55	0	0.00	44.05	1	3,707	0.03%
2018/04/23	12	47.92	1	48.20	46.10	11	3,723	0.30%
2018/04/20	10	48.25	10	48.35	48.00	0	3,673	0.00%
2018/04/19	0	0.00	7	48.10	47.60	-7	3,692	-0.19%
2018/04/18	5	47.55	2	48.90	47.55	3	3,676	0.08%
2018/04/17	10	49.64	5	49.27	48.85	5	3,588	0.14%
2018/04/16	4	52.15	36	52.62	51.70	-32	3,490	-0.92%
2018/04/13	12	50.16	7	49.68	49.40	5	3,247	0.15%
2018/04/12	19	49.05	32	49.35	50.20	-13	3,112	-0.42%
2018/04/11	31	48.28	27	47.47	47.15	4	2,850	0.14%
2018/04/10	33	47.49	18	47.12	46.10	15	2,660	0.56%
2018/04/02	0	0.00	1	44.80	44.40	-1	2,458	-0.04%
2018/03/31	0	0.00	3	43.75	43.75	-3	2,456	-0.12%
2018/03/30	2	44.65	0	0.00	43.95	2	2,461	0.08%
2018/03/29	2	44.98	2	44.70	44.55	0	2,464	0.00%
2018/03/27	3	43.80	0	0.00	44.20	3	2,433	0.12%
2018/03/26	4	42.55	5.3	42.54	42.55	-1.3	2,445	-0.05%
2018/03/23	0	0.00	2	42.00	42.20	-2	2,437	-0.08%
2018/03/21	0	0.00	2	43.55	43.60	-2	2,414	-0.08%
2018/03/16	17	44.56	5	44.15	43.80	12	2,405	0.50%
2018/03/15	11	44.51	0	0.00	44.25	11	2,414	0.46%
2018/03/12	1	43.70	5	43.75	43.90	-4	2,462	-0.16%
2018/03/06	0	0.00	1	44.40	43.90	-1	2,475	-0.04%
2018/03/05	2	45.25	6	44.12	43.90	-4	2,490	-0.16%
2018/03/02	0	0.00	1	44.80	44.80	-1	2,467	-0.04%
2018/03/01	1	46.50	2	46.40	45.90	-1	2,443	-0.04%
2018/02/27	24	47.50	18	47.09	46.35	6	2,384	0.25%
2018/02/26	7	44.40	2	44.90	44.75	5	2,139	0.23%
2018/02/23	2	43.80	2	44.80	43.90	0	2,108	0.00%
2018/02/22	3	41.00	3	42.00	41.55	0	2,071	0.00%
2018/02/21	4	42.30	2	41.75	41.75	2	2,061	0.10%
2018/02/12	5	40.70	0	0.00	40.40	5	2,059	0.24%
2018/02/09	3	40.45	4	40.64	40.50	-1	2,120	-0.05%
2018/02/08	2	41.90	1	42.35	42.40	1	2,125	0.05%
2018/02/06	2	40.80	3	42.00	40.80	-1	2,139	-0.05%
2018/02/05	0	0.00	3	43.00	43.85	-3	2,106	-0.14%
2018/02/02	2	42.95	0	0.00	42.95	2	2,115	0.09%
2018/02/01	1	43.45	1	44.55	43.45	0	2,204	0.00%
2018/01/31	8	44.07	13	44.02	43.50	-5	2,222	-0.23%
2018/01/30	7	43.58	3	42.10	43.10	4	2,201	0.18%
2018/01/29	179	44.40	173	44.67	43.85	6	2,210	0.27%	大買/大賣/
2018/01/25	21	43.49	22	42.30	42.00	-1	2,207	-0.05%
2018/01/24	3	42.50	23	42.47	42.55	-20	2,187	-0.91%
2018/01/23	1	40.20	0	0.00	41.10	1	2,133	0.05%
2018/01/22	19	41.33	11	41.07	41.10	8	2,214	0.36%
2018/01/19	0	0.00	2	40.50	40.20	-2	2,316	-0.09%
2018/01/18	6	40.72	10	40.62	40.10	-4	2,358	-0.17%
2018/01/17	12	40.67	7	40.36	40.30	5	2,419	0.21%
2018/01/16	1	38.60	0	0.00	38.65	1	2,519	0.04%
2018/01/15	4	38.53	4	38.80	38.95	0	2,763	0.00%
2018/01/12	2	37.40	2	36.95	36.90	0	2,979	0.00%
2018/01/11	3	35.25	3	35.30	35.20	0	3,006	0.00%
2018/01/04	0	0.00	15	37.80	37.75	-15	3,295	-0.46%
2018/01/02	3	37.00	3	36.10	37.25	0	3,473	0.00%