佳凌 (4976)-華南永昌-大安券商分點個股進出

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
43.55
漲跌
▼0.25
漲幅
-0.57%
成交量
1,442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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/09	0	0.00	1	43.70	43.80	-1	743	-0.13%
2024/05/06	0	0.00	2	42.65	42.60	-2	728	-0.27%
2024/05/03	3	42.40	3	42.13	41.65	0	718	0.00%
2024/05/02	0	0.00	7.1	42.33	41.70	-7.1	713	-0.99%
2024/04/30	16	43.09	11	43.03	42.70	5	709	0.70%
2024/04/29	0	0.00	1	40.95	41.85	-1	632	-0.16%
2024/04/22	1	39.35	0	0.00	38.90	1	612	0.16%
2024/04/17	0	0.00	4	40.54	40.60	-4	591	-0.68%
2024/04/16	2	39.88	0	0.00	39.60	2	585	0.34%
2024/04/10	1	41.20	0	0.00	41.20	1	565	0.18%
2024/04/08	0	0.00	1	41.95	41.85	-1	556	-0.18%
2024/04/03	1	40.75	0	0.00	40.80	1	551	0.18%
2024/03/29	1	41.75	0	0.00	41.85	1	541	0.18%
2024/03/25	0	0.00	2	42.70	42.80	-2	457	-0.44%
2024/03/22	0	0.00	1	41.45	41.05	-1	434	-0.23%
2024/03/21	1	39.80	1	39.95	39.90	0	440	0.00%
2024/03/20	0	0.00	1	40.25	40.10	-1	457	-0.22%
2024/03/19	1	39.95	0	0.00	40.00	1	504	0.20%
2024/03/18	0	0.00	1	40.90	40.65	-1	672	-0.15%
2024/03/13	0	0.00	1	38.75	38.45	-1	706	-0.14%
2024/03/12	2	39.00	2	38.15	38.10	0	703	0.00%
2024/03/07	1	38.35	0	0.00	38.10	1	693	0.14%
2024/03/05	2	39.15	0	0.00	39.05	2	687	0.29%
2024/03/01	1.1	38.95	1	39.15	39.05	0.1	680	0.01%
2024/02/27	1	38.55	1	38.80	38.80	0	687	0.00%
2024/02/21	1	40.80	4	40.99	40.85	-3	704	-0.43%
2024/02/20	2	41.25	1	41.60	41.10	1	710	0.14%
2024/02/19	1	41.95	1	42.20	41.80	0	707	0.00%
2024/02/16	0	0.00	3	42.07	42.30	-3	702	-0.43%
2024/02/15	0	0.00	3	40.78	41.15	-3	685	-0.44%
2024/02/05	2	39.80	0	0.00	39.65	2	678	0.29%
2024/02/01	0	0.00	2	40.20	39.90	-2	678	-0.29%
2024/01/29	3	40.77	0	0.00	40.50	3	671	0.45%
2024/01/26	0	0.00	1	39.25	38.85	-1	649	-0.15%
2024/01/23	0	0.00	1	39.65	39.70	-1	643	-0.16%
2024/01/22	0	0.00	3	38.95	38.70	-3	642	-0.47%
2024/01/17	2	38.58	0	0.00	38.20	2	643	0.31%
2024/01/16	1	39.15	1	39.40	39.40	0	637	0.00%
2024/01/03	2	40.58	0	0.00	40.55	2	657	0.30%
2023/12/26	0	0.00	1	41.75	41.75	-1	652	-0.15%
2023/12/22	0	0.00	2	41.00	40.95	-2	648	-0.31%
2023/12/19	1	40.20	2	40.70	40.20	-1	636	-0.16%
2023/12/18	2	41.35	0	0.00	41.00	2	628	0.32%
2023/12/14	11	43.36	10	44.32	42.90	1	588	0.17%
2023/12/13	20	44.69	21	44.26	44.35	-1	538	-0.19%
2023/12/12	2	42.40	1	43.80	43.80	1	368	0.27%
2023/10/19	1	36.85	0	0.00	36.85	1	358	0.28%
2023/09/20	1	40.20	0	0.00	40.20	1	731	0.14%
2023/09/12	2	39.93	0	0.00	40.10	2	754	0.26%
2023/09/01	1	41.40	0	0.00	41.35	1	782	0.13%
2023/08/29	1	39.75	0	0.00	40.20	1	807	0.12%
2023/08/28	1	40.05	0	0.00	39.55	1	837	0.12%
2023/08/25	2	40.28	0	0.00	40.10	2	841	0.24%
2023/08/24	0	0.00	1	40.85	40.30	-1	861	-0.12%
2023/08/09	1	41.75	0	0.00	41.50	1	912	0.11%
2023/08/02	1	41.85	1	43.00	41.85	0	935	0.00%
2023/07/27	0	0.00	1	42.20	42.55	-1	961	-0.10%
2023/07/26	6	42.00	6	41.70	41.80	0	964	0.00%
2023/07/18	7	43.92	5	43.85	43.65	2	994	0.20%
2023/07/14	0	0.00	2.1	43.90	44.00	-2.1	1,017	-0.21%
2023/07/12	2	44.60	0	0.00	44.30	2	1,141	0.18%
2023/07/10	4	46.85	6	47.00	45.05	-2	1,119	-0.18%
2023/07/06	8	46.25	8	45.90	46.50	0	1,035	0.00%
2023/07/05	1	45.90	1	45.90	45.65	0	1,001	0.00%
2023/06/28	1	41.45	0	0.00	41.45	1	998	0.10%
2023/06/27	0	0.00	0.1	40.80	40.60	-0.1	1,017	-0.01%
2023/06/20	1	42.35	0	0.00	42.20	1	1,248	0.08%
2023/06/14	2	43.85	0	0.00	44.25	2	1,603	0.12%
2023/06/09	10	44.03	2	43.60	43.70	8	1,911	0.42%
2023/06/06	2	44.50	10	44.33	44.35	-8	2,116	-0.38%
2023/06/05	0	0.00	2	45.80	45.35	-2	2,550	-0.08%
2023/06/02	2	44.85	0	0.00	44.70	2	2,786	0.07%
2023/06/01	1	46.05	2	45.63	44.90	-1	2,844	-0.04%
2023/05/31	1	44.50	0	0.00	44.85	1	2,815	0.04%
2023/05/09	2	42.80	5	43.33	42.80	-3	2,715	-0.11%
2023/05/08	2	44.20	0	0.00	44.05	2	2,706	0.07%
2023/04/20	1	49.10	4	49.83	49.10	-3	2,621	-0.11%
2023/04/18	33	51.72	33	52.25	51.00	0	2,576	0.00%
2023/04/17	2	50.60	2	51.15	50.80	0	2,473	0.00%
2023/04/13	0	0.00	5	49.41	49.00	-5	2,418	-0.21%
2023/04/12	0	0.00	8	50.25	50.00	-8	2,398	-0.33%
2023/04/11	0	0.00	1	50.50	50.30	-1	2,383	-0.04%
2023/04/10	12	51.29	1	51.00	50.70	11	2,371	0.46%
2023/04/07	1	50.50	1	50.90	50.50	0	2,334	0.00%
2023/04/06	4	50.48	4	50.50	50.80	0	2,311	0.00%
2023/03/27	0	0.00	2	50.00	49.60	-2	2,202	-0.09%
2023/03/23	26	52.30	26	52.12	51.40	0	2,126	0.00%
2023/03/22	4	50.95	1	51.30	51.30	3	1,952	0.15%
2023/03/21	0	0.00	3	51.50	50.50	-3	1,903	-0.16%
2023/03/17	9	50.68	3	50.27	50.50	6	1,759	0.34%
2023/03/16	6	49.95	38	50.48	50.00	-32	1,584	-2.02%
2023/03/15	22	49.99	2	49.95	47.85	20	1,381	1.45%
2023/03/13	4	47.20	3	47.60	47.60	1	1,279	0.08%
2023/03/09	50	50.30	38	50.63	50.50	12	1,209	0.99%
2023/03/08	63	50.53	69	50.50	50.50	-6	1,096	-0.55%
2023/03/07	38	48.45	50	47.69	49.80	-12	655	-1.83%
2023/03/06	35	44.01	12	44.99	45.30	23	405	5.68%
2023/03/03	1	40.55	0	0.00	41.20	1	342	0.29%
2023/02/03	0	0.00	10	40.65	40.50	-10	468	-2.13%
2023/01/31	10	39.35	0	0.00	39.45	10	459	2.18%
2023/01/30	0	0.00	1	38.20	38.20	-1	461	-0.22%
2022/12/07	0.1	40.00	0	0.00	39.25	0.1	650	0.01%
2022/12/05	0	42.05	0	0.00	41.60	0	646	0.00%
2022/11/30	2	40.60	2	39.65	39.65	0	651	0.00%
2022/11/29	5	39.10	0	0.00	39.05	5	657	0.76%
2022/11/24	0	0.00	1	39.25	39.40	-1	862	-0.12%
2022/10/26	0	0.00	1	33.80	33.55	-1	1,550	-0.06%
2022/10/25	1	33.45	1	34.15	33.25	0	1,549	0.00%
2022/10/14	5	33.90	6	34.65	34.80	-1	1,672	-0.06%
2022/10/05	1	39.25	0	0.00	38.40	1	2,171	0.05%
2022/09/14	1	44.30	0	0.00	44.80	1	2,232	0.04%
2022/09/06	0	0.00	1	45.95	45.00	-1	2,260	-0.04%
2022/09/05	3	46.80	0	0.00	45.55	3	2,241	0.13%
2022/09/02	1	47.25	0	0.00	47.25	1	2,234	0.04%
2022/09/01	5	48.44	4	50.60	48.20	1	2,207	0.05%
2022/08/31	1	48.30	1	48.70	49.40	0	2,082	0.00%
2022/08/30	0	0.00	1	47.95	48.70	-1	2,042	-0.05%
2022/08/26	1	47.50	0	0.00	47.20	1	1,958	0.05%
2022/08/25	0	0.00	1	46.90	47.00	-1	1,956	-0.05%
2022/08/24	1	47.65	0	0.00	45.90	1	1,994	0.05%
2022/08/23	0	0.00	1	47.05	47.25	-1	1,975	-0.05%
2022/08/19	0	0.00	1	48.00	48.00	-1	1,958	-0.05%
2022/08/17	0	0.00	1	46.45	46.30	-1	1,925	-0.05%
2022/08/16	5	48.45	5	48.00	47.70	0	1,899	0.00%
2022/08/12	2	47.60	0	0.00	47.50	2	1,829	0.11%
2022/08/11	4	48.44	3	49.70	48.55	1	1,794	0.06%
2022/08/10	0	0.00	4	44.89	47.85	-4	1,566	-0.26%
2022/08/09	3	43.50	0	0.00	43.50	3	1,468	0.20%
2022/08/08	0	42.85	0	0.00	43.00	0	1,483	0.00%
2022/08/03	0	41.30	0	0.00	40.50	0	1,485	0.00%
2022/07/27	0	42.65	0	0.00	43.00	0	1,459	0.00%
2022/07/26	0	0.00	5	42.88	42.55	-5	1,447	-0.35%
2022/07/22	5	45.56	0	0.00	44.65	5	1,427	0.35%
2022/07/18	11	44.75	11	44.72	46.10	0	1,323	0.00%
2022/07/15	38	44.72	38	44.63	46.10	0	1,233	0.00%
2022/07/14	0	0.00	5	39.70	42.50	-5	989	-0.51%
2022/07/13	5	39.35	5	39.01	38.65	0	916	0.00%
2022/07/04	0	0.00	2	37.83	37.45	-2	887	-0.23%
2022/06/22	0	42.60	0	0.00	42.60	0	843	0.00%
2022/06/17	0	0.00	1	45.50	45.25	-1	829	-0.12%
2022/06/13	1	48.75	1	48.10	48.10	0	852	0.00%
2022/06/07	0	0.00	5	50.70	50.40	-5	858	-0.58%
2022/06/06	5	51.36	0	0.00	51.30	5	870	0.57%
2022/06/02	0	0.00	3	51.00	50.80	-3	899	-0.33%
2022/06/01	11	53.13	10.1	53.37	52.80	0.9	925	0.10%
2022/05/31	8	49.86	5	49.70	50.00	3	882	0.34%
2022/05/27	0	0.00	1	48.10	48.10	-1	873	-0.11%
2022/05/26	1	47.55	0	0.00	47.45	1	875	0.11%
2022/05/23	0	0.00	3	48.95	47.80	-3	883	-0.34%
2022/05/20	1	48.90	3	48.90	49.20	-2	878	-0.23%
2022/05/18	0	0.00	1	49.55	49.40	-1	867	-0.12%
2022/05/16	14	48.41	9	47.66	48.50	5	841	0.59%
2022/05/13	0	0.00	2	46.00	45.80	-2	808	-0.25%
2022/05/12	5	45.20	0	0.00	44.10	5	796	0.63%
2022/05/10	0	0.00	2	41.80	43.35	-2	783	-0.26%
2022/04/27	1	41.50	9	41.64	42.50	-8	814	-0.98%
2022/04/22	0.1	49.55	14	49.46	49.25	-13.9	766	-1.81%
2022/04/20	2	51.90	1	51.60	51.50	1	773	0.13%
2022/04/15	1	55.20	1	55.20	55.90	0	815	0.00%
2022/04/13	3	56.70	3	55.37	55.20	0	839	0.00%
2022/04/12	0	0.00	4	54.90	54.90	-4	850	-0.47%
2022/04/07	0.1	53.80	0	0.00	53.90	0.1	888	0.01%
2022/04/06	10	54.60	10	55.00	54.30	0	889	0.00%
2022/04/01	12	54.78	10	55.00	55.20	2	898	0.22%
2022/03/30	7	55.09	5	55.50	55.20	2	907	0.22%
2022/03/29	12	54.72	14	54.90	54.70	-2	915	-0.22%
2022/03/28	0	0.00	1	53.30	53.30	-1	921	-0.11%
2022/03/17	3	53.67	1	53.80	53.30	2	1,027	0.19%
2022/03/15	0.6	50.37	0	0.00	49.60	0.6	1,074	0.06%
2022/03/14	1.4	53.29	0	0.00	52.40	1.4	1,115	0.13%
2022/03/08	2	49.30	2	51.00	49.35	0	1,191	0.00%
2022/03/02	1	59.80	0	0.00	59.40	1	1,424	0.07%
2022/02/14	29	61.90	0	0.00	61.90	29	3,261	0.89%
2022/02/08	1	64.60	7	65.06	64.80	-6	3,345	-0.18%
2022/01/26	0.1	59.90	3	60.10	59.80	-3	3,350	-0.09%
2022/01/17	2	62.70	0	0.00	62.80	2	3,989	0.05%
2022/01/14	2	62.40	29	62.20	62.10	-27	4,076	-0.66%
2022/01/13	1	62.60	0	0.00	63.40	1	4,112	0.02%
2022/01/12	2.1	62.98	0	0.00	62.10	2.1	4,188	0.05%
2022/01/11	2	65.80	0	0.00	63.80	2	4,230	0.05%
2022/01/07	1	68.40	1	66.30	66.30	0	4,233	0.00%
2022/01/05	2	70.65	0	0.00	69.60	2	4,222	0.05%
2022/01/04	5	70.14	3	70.40	70.30	2	4,217	0.05%
2022/01/03	3	68.57	0	0.00	68.20	3	4,185	0.07%
2021/12/28	1	69.40	0	0.00	68.30	1	4,241	0.02%
2021/12/23	2	70.80	0	0.00	69.70	2	4,282	0.05%
2021/12/20	0	0.00	1	69.20	69.20	-1	4,274	-0.02%
2021/12/17	1	70.00	0	0.00	69.20	1	4,279	0.02%
2021/12/14	0	0.00	0.3	70.50	68.00	-0.3	4,277	-0.01%
2021/12/13	12	71.05	0	0.00	70.30	12	4,269	0.28%
2021/12/10	11	71.25	0	0.00	70.60	11	4,275	0.26%
2021/12/09	11	73.07	1	72.60	72.40	10	4,267	0.23%
2021/12/08	0	0.00	4	72.88	72.00	-4	4,220	-0.09%
2021/12/07	1	71.30	3	71.13	70.80	-2	4,198	-0.05%
2021/12/06	8	72.18	3	71.50	71.30	5	4,257	0.12%
2021/12/03	3	71.70	3	72.50	71.10	0	4,348	0.00%
2021/12/02	3	71.07	1	73.00	70.40	2	4,379	0.05%
2021/12/01	2	72.65	1	72.80	73.00	1	4,423	0.02%
2021/11/30	2	73.00	9	73.43	74.00	-7	4,520	-0.15%
2021/11/29	1	69.90	0	0.00	70.40	1	4,674	0.02%
2021/11/26	51	73.49	2	73.55	72.20	49	4,743	1.03%
2021/11/25	6	76.77	15	79.57	75.50	-9	4,692	-0.19%
2021/11/24	7	75.39	31	76.86	74.60	-24	4,488	-0.53%
2021/11/23	41	77.30	40	78.98	76.10	1	4,466	0.02%
2021/11/22	19	79.49	16	80.23	78.40	3	4,574	0.07%
2021/11/19	0	0.00	3	73.83	75.90	-3	3,870	-0.08%
2021/11/18	0	0.00	36	69.63	69.00	-36	3,804	-0.95%
2021/11/17	3	67.13	4	67.85	67.30	-1	3,736	-0.03%
2021/11/16	2	67.00	2	67.55	67.20	0	3,774	0.00%
2021/11/15	2	66.75	9	66.80	68.20	-7	3,816	-0.18%
2021/11/12	1	65.10	1	65.00	65.00	0	3,901	0.00%
2021/11/11	2	63.95	2	64.00	63.70	0	3,943	0.00%
2021/11/09	3	64.13	2	64.10	63.80	1	4,030	0.02%
2021/11/08	0	0.00	1	66.10	65.50	-1	4,056	-0.02%
2021/11/04	2	67.80	0	0.00	67.10	2	4,288	0.05%
2021/11/03	2	68.10	0	0.00	67.70	2	4,406	0.05%
2021/11/02	3	67.93	1	69.40	69.00	2	4,530	0.04%
2021/11/01	4	70.75	2	70.20	70.40	2	4,505	0.04%
2021/10/29	2	68.15	4	67.90	67.40	-2	4,468	-0.04%
2021/10/28	1	72.00	6	70.17	69.30	-5	4,460	-0.11%
2021/10/27	15	72.57	59	71.38	70.50	-44	4,469	-0.98%
2021/10/26	63	70.02	28.5	68.51	71.60	34.5	4,357	0.79%
2021/10/25	23	66.25	8	65.80	67.20	15	4,242	0.35%
2021/10/22	4	65.48	5	65.14	65.20	-1	4,282	-0.02%
2021/10/21	5	65.00	6	64.07	63.90	-1	4,301	-0.02%
2021/10/20	6	63.27	12	63.40	64.50	-6	4,381	-0.14%
2021/10/19	8	62.23	1	62.00	62.70	7	4,462	0.16%
2021/10/18	0	0.00	2	58.00	59.10	-2	4,563	-0.04%
2021/10/07	3	59.73	8	60.01	60.10	-5	6,007	-0.08%
2021/10/01	1	61.10	0	0.00	59.70	1	6,887	0.01%
2021/09/30	1	60.60	1	61.80	62.10	0	6,903	0.00%
2021/09/28	0	0.00	1	62.30	62.70	-1	7,141	-0.01%
2021/09/17	2	66.00	2	66.10	66.10	0	7,294	0.00%
2021/09/16	1.1	65.76	2	65.00	64.90	-1	7,441	-0.01%
2021/09/10	20	67.33	0	0.00	66.80	20	7,743	0.26%
2021/09/09	0	0.00	21	65.97	67.40	-21	7,978	-0.26%
2021/09/08	3	72.53	1	70.40	68.50	2	8,008	0.02%
2021/09/07	1	68.60	6	68.30	70.00	-5	7,981	-0.06%
2021/09/06	0	0.00	11	69.91	70.00	-11	8,019	-0.14%
2021/09/03	11	72.78	1	71.90	71.10	10	8,316	0.12%
2021/09/02	5	72.58	1	72.30	71.50	4	8,322	0.05%
2021/09/01	5	72.20	41	70.53	74.50	-36	8,202	-0.44%
2021/08/31	0	0.00	2	66.80	67.80	-2	8,105	-0.02%
2021/08/30	22	70.21	1	69.50	68.90	21	8,168	0.26%
2021/08/27	2	71.60	1	71.20	70.80	1	8,229	0.01%
2021/08/26	26	72.46	6	72.23	72.20	20	8,211	0.24%
2021/08/25	2	65.40	3	66.73	69.80	-1	8,018	-0.01%
2021/08/24	8	64.31	3	63.03	63.50	5	8,209	0.06%
2021/08/23	7	63.33	7	64.24	65.10	0	8,287	0.00%
2021/08/18	2	62.10	0	0.00	65.10	2	9,425	0.02%
2021/08/17	1	61.00	2	62.20	60.20	-1	9,477	-0.01%
2021/08/16	0	0.00	2	63.80	63.20	-2	9,534	-0.02%
2021/08/13	0	0.00	3	66.90	65.90	-3	9,568	-0.03%
2021/08/12	5	68.26	0	0.00	68.70	5	9,562	0.05%
2021/08/11	27	68.24	27	68.17	67.10	0	9,603	0.00%
2021/08/10	2	68.25	0	0.00	67.80	2	9,591	0.02%
2021/08/09	2	73.25	0	0.00	71.50	2	9,631	0.02%
2021/08/06	4	75.40	3	76.00	75.50	1	9,759	0.01%
2021/08/04	0	0.00	1.4	80.50	80.50	-1.4	9,918	-0.01%
2021/08/03	3	80.47	3	80.53	80.30	0	10,005	0.00%
2021/08/02	2	78.75	1	78.60	78.80	1	10,000	0.01%
2021/07/30	1	80.10	0	0.00	79.00	1	10,059	0.01%
2021/07/29	1	82.50	0	0.00	81.20	1	10,060	0.01%
2021/07/28	0	0.00	2	80.80	81.20	-2	10,075	-0.02%
2021/07/27	1.1	89.19	7	85.24	84.10	-6	10,188	-0.06%
2021/07/26	3	88.10	3	88.87	88.30	0	10,177	0.00%
2021/07/23	8	91.79	9	89.97	88.70	-1	10,103	-0.01%
2021/07/22	4.8	92.67	14.5	93.32	92.50	-9.7	10,000	-0.10%
2021/07/21	1	97.50	2	96.20	95.00	-1	9,907	-0.01%
2021/07/20	15	96.36	8	99.18	95.80	7	9,895	0.07%
2021/07/19	20	102.93	38	102.09	98.50	-18	9,787	-0.18%
2021/07/16	47	96.36	48	96.85	100.00	-1	9,392	-0.01%
2021/07/15	7	92.01	6	91.73	91.30	1	9,134	0.01%
2021/07/14	17	96.22	17	96.35	93.40	0	9,081	0.00%
2021/07/13	68	100.54	51	101.84	96.10	17	9,008	0.19%
2021/07/12	11	96.00	2	97.90	97.90	9	8,618	0.10%
2021/07/09	7	88.90	11	89.24	89.00	-4	8,677	-0.05%
2021/07/08	5	87.22	4	87.70	86.90	1	8,649	0.01%
2021/07/07	2	85.85	1	86.00	85.70	1	8,669	0.01%
2021/07/06	8	87.01	3	87.17	85.70	5	8,801	0.06%
2021/07/05	8	86.98	9	87.37	87.10	-1	9,006	-0.01%
2021/07/02	2	84.70	6	82.43	84.10	-4	8,899	-0.04%
2021/07/01	2	83.30	0	0.00	82.20	2	8,914	0.02%
2021/06/30	0	0.00	5	83.82	84.00	-5	8,989	-0.06%
2021/06/29	5	84.90	11	86.05	83.30	-6	9,120	-0.07%
2021/06/28	2	86.65	9	86.97	86.40	-7	9,121	-0.08%
2021/06/25	18	85.18	14	84.64	86.10	4	9,090	0.04%
2021/06/24	13	84.65	3	84.90	84.30	10	9,049	0.11%
2021/06/23	1	83.40	0	0.00	82.40	1	9,210	0.01%
2021/06/22	2	82.65	2	82.80	81.00	0	9,240	0.00%
2021/06/21	10	85.51	14	86.16	84.80	-4	9,265	-0.04%
2021/06/18	5	91.20	4.1	90.93	91.60	1	9,368	0.01%
2021/06/17	0	0.00	1	87.20	88.80	-1	9,388	-0.01%
2021/06/16	0	0.00	1	87.50	86.40	-1	9,440	-0.01%
2021/06/15	2	86.10	0	0.00	86.50	2	9,906	0.02%
2021/06/11	24	87.80	20	87.85	86.60	4	9,953	0.04%
2021/06/10	23	84.41	17	84.51	84.50	6	9,800	0.06%
2021/06/09	20	83.52	32	83.73	83.20	-12	9,889	-0.12%
2021/06/08	11	82.16	2	82.20	81.80	9	10,424	0.09%
2021/06/07	9	82.44	19	83.11	81.60	-10	10,638	-0.09%
2021/06/04	9	84.50	1	84.80	85.20	8	10,690	0.07%
2021/06/03	5	82.70	5	82.90	82.50	0	10,817	0.00%
2021/06/02	3	82.53	8	84.83	81.90	-5	11,023	-0.05%
2021/06/01	18	87.10	21	86.62	86.30	-3	11,140	-0.03%
2021/05/31	13	85.70	12	86.07	83.80	1	11,201	0.01%
2021/05/28	37	88.05	38.1	88.17	85.90	-1.1	11,671	-0.01%
2021/05/27	100	81.68	89	81.81	84.60	11	11,844	0.09%
2021/05/26	0	0.00	6	79.82	81.00	-6	11,483	-0.05%
2021/05/25	3	73.80	3	73.40	73.70	0	11,897	0.00%
2021/05/24	1	69.10	1	73.39	70.70	0	12,276	0.00%
2021/05/21	5	69.90	1	70.00	70.00	4	13,082	0.03%
2021/05/20	1	69.20	2	68.40	67.50	-1	13,123	-0.01%
2021/05/19	10	69.14	6	67.33	69.20	4	13,468	0.03%
2021/05/18	1	69.90	2	66.95	68.10	-1	13,700	-0.01%
2021/05/17	27	63.90	28	64.39	63.90	-1	13,799	-0.01%
2021/05/14	13	71.78	6	68.12	66.00	7	13,757	0.05%
2021/05/12	0	0.00	3.1	68.67	63.60	-3.1	14,505	-0.02%
2021/05/11	9	70.30	25	71.41	69.40	-16	14,664	-0.11%
2021/05/10	2	77.20	2	77.90	77.10	0	14,787	0.00%
2021/05/07	22	78.61	8	78.25	79.40	14	15,081	0.09%
2021/05/06	1	74.01	3	75.80	74.00	-2	15,330	-0.01%
2021/05/05	2	75.90	2	75.40	75.20	0	15,604	0.00%
2021/05/04	6	79.30	1	79.10	78.80	5	15,754	0.03%
2021/05/03	0	0.00	3	79.67	76.10	-3	15,681	-0.02%
2021/04/26	1	87.80	3	88.27	87.50	-2	16,581	-0.01%
2021/04/23	2	83.74	0	0.00	83.90	2	16,754	0.01%
2021/04/22	0	85.80	0	0.00	83.00	0	17,405	0.00%
2021/04/20	1	90.50	0	0.00	90.50	1	17,814	0.01%
2021/04/19	0	89.30	0	0.00	90.30	0	18,127	0.00%
2021/04/16	12	93.43	1	93.10	91.90	11	18,408	0.06%
2021/04/15	3	93.43	4	94.30	94.20	-1	18,718	-0.01%
2021/04/14	14	97.06	12	98.76	96.00	2	18,901	0.01%
2021/04/13	1	108.00	1	108.50	103.50	0	18,846	0.00%
2021/04/12	6	111.67	5	113.00	110.00	1	18,901	0.01%
2021/04/09	3	113.00	7	113.50	112.00	-4	19,036	-0.02%
2021/04/07	0	0.00	1	107.00	107.50	-1	19,268	-0.01%
2021/04/06	1	108.00	0	0.00	108.00	1	19,694	0.01%
2021/04/01	3	108.33	5	108.90	107.00	-2	20,155	-0.01%
2021/03/31	0	0.00	2	105.75	104.50	-2	20,649	-0.01%
2021/03/30	11	108.14	12	107.79	107.50	-1	21,222	0.00%
2021/03/29	1	107.50	3	107.50	108.00	-2	21,444	-0.01%
2021/03/26	10	107.85	6	108.50	107.00	4	21,382	0.02%
2021/03/25	2	100.25	0	0.00	100.00	2	21,182	0.01%
2021/03/24	10	100.55	8	100.94	101.00	2	21,119	0.01%
2021/03/23	4	102.43	1	104.00	101.00	3	21,027	0.01%
2021/03/22	33	104.05	39	112.73	103.50	-6	20,783	-0.03%
2021/03/19	5	115.10	1	115.00	114.00	4	20,584	0.02%
2021/03/18	23	122.13	17	120.88	118.50	6	20,480	0.03%
2021/03/17	48	117.22	48	115.92	118.00	0	19,998	0.00%
2021/03/16	24	116.25	19	117.34	116.00	5	19,960	0.03%
2021/03/15	20	116.88	27	114.44	117.00	-7	19,903	-0.04%
2021/03/12	64	116.73	52	119.63	113.00	12	19,942	0.06%
2021/03/11	29	109.12	42	110.01	115.50	-13	19,330	-0.07%
2021/03/10	20	105.00	20	109.90	105.00	0	19,269	0.00%
2021/03/09	24	106.94	25	105.34	106.50	-1	19,205	-0.01%
2021/03/08	23	108.00	20	114.55	107.00	3	19,017	0.02%
2021/03/05	1	115.00	10	114.50	113.00	-9	18,799	-0.05%
2021/03/04	15	118.30	14.1	118.35	115.50	0.9	18,627	0.00%
2021/03/03	8	117.38	9	117.89	118.00	-1	18,555	-0.01%
2021/03/02	28	117.00	32	116.59	114.00	-4	18,030	-0.02%
2021/02/26	8	109.44	8	108.81	112.00	0	17,564	0.00%
2021/02/25	12	120.04	6	113.25	110.00	6	17,182	0.03%
2021/02/24	8	117.88	11	119.95	118.00	-3	16,633	-0.02%
2021/02/23	20	116.40	20	118.50	113.00	0	16,140	0.00%
2021/02/22	1	107.50	1	112.00	112.00	0	15,357	0.00%
2021/02/19	179	94.82	183	95.48	102.00	-4	15,764	-0.03%	大買/大賣/
2021/02/18	3	93.20	1	93.40	92.80	2	15,649	0.01%
2021/02/17	6	89.00	26	90.05	89.50	-20	15,442	-0.13%
2021/02/05	12	87.59	9	87.30	86.40	3	15,247	0.02%
2021/02/04	28	87.93	25	86.56	86.30	3	15,177	0.02%
2021/02/03	23	88.79	14	86.45	87.20	9	14,961	0.06%
2021/02/02	19	85.07	20	84.95	88.10	-1	14,226	-0.01%
2021/02/01	7	81.76	4	82.55	80.10	3	14,127	0.02%
2021/01/29	39	89.62	39	88.94	84.20	0	14,018	0.00%
2021/01/28	20	89.35	17	88.64	87.10	3	13,745	0.02%
2021/01/27	3	88.10	11	85.95	87.90	-8	13,433	-0.06%
2021/01/26	0	0.00	0	88.10	83.10	0	13,111	0.00%
2021/01/25	2	87.10	1	86.20	84.60	1	12,913	0.01%
2021/01/22	9	84.92	9	85.58	88.60	0	12,828	0.00%
2021/01/21	3	85.57	1	86.70	84.50	2	12,721	0.02%
2021/01/20	168.1	83.89	182	85.10	85.10	-13.9	12,554	-0.11%	大買/大賣/
2021/01/19	5	93.48	3	96.70	91.30	2	12,273	0.02%
2021/01/18	14	92.22	14	92.81	91.60	0	11,924	0.00%
2021/01/15	239	96.07	230	96.65	94.90	9	11,660	0.08%	大買/大賣/
2021/01/14	9	89.96	6	89.78	92.80	3	10,947	0.03%
2021/01/13	7.1	85.42	9	84.12	84.40	-1.9	10,528	-0.02%
2021/01/12	16	86.72	22	84.35	83.60	-6	10,422	-0.06%
2021/01/11	31	84.49	28	85.65	84.70	3	10,112	0.03%
2021/01/08	3	85.40	6	86.47	87.10	-3	9,805	-0.03%
2021/01/07	19	75.32	7	75.63	79.20	12	9,445	0.13%
2021/01/06	0	0.00	4	71.58	72.00	-4	9,446	-0.04%
2021/01/05	0	0.00	6	74.58	74.00	-6	9,468	-0.06%
2021/01/04	2	76.20	29	75.59	74.20	-27	9,490	-0.28%
2020/12/31	18	72.93	17	72.16	73.60	1	9,643	0.01%
2020/12/30	71	71.79	54	71.94	71.50	17	9,626	0.18%
2020/12/29	38	74.84	26	74.23	69.70	12	9,365	0.13%
2020/12/28	54	71.08	47	71.10	70.80	7	8,956	0.08%
2020/12/25	49	68.85	49	69.27	70.50	0	8,574	0.00%
2020/12/24	6	59.95	19	62.93	64.10	-13	7,970	-0.16%
2020/12/23	0	0.00	5	58.30	58.30	-5	7,420	-0.07%
2020/12/21	1	52.00	0	0.00	51.90	1	7,460	0.01%
2020/12/18	1	53.00	0	0.00	52.80	1	7,637	0.01%
2020/12/17	1	51.70	1	52.40	52.80	0	8,016	0.00%
2020/12/15	5	54.20	2	55.30	52.00	3	8,380	0.04%
2020/12/14	8	55.15	9	55.07	55.40	-1	8,349	-0.01%
2020/12/11	2	54.60	5	54.48	53.90	-3	8,400	-0.04%
2020/12/10	17	56.33	13	56.46	55.60	4	8,372	0.05%
2020/12/09	12	56.73	13	56.92	56.60	-1	8,313	-0.01%
2020/12/08	24	56.49	27	56.37	55.30	-3	8,172	-0.04%
2020/12/07	3	53.13	2	54.80	54.50	1	7,951	0.01%
2020/12/04	0	0.00	7	56.50	54.50	-7	7,924	-0.09%
2020/12/03	1	55.50	0	0.00	53.80	1	7,786	0.01%
2020/12/02	1	55.00	0	0.00	53.80	1	7,789	0.01%
2020/11/30	0	0.00	5	56.10	54.40	-5	8,325	-0.06%
2020/11/27	24	55.10	11.1	54.48	53.90	12.9	8,427	0.15%
2020/11/26	4	50.83	9	51.51	52.90	-5	8,274	-0.06%
2020/11/25	3	50.15	1	50.60	50.30	2	8,477	0.02%
2020/11/24	3	51.67	5	52.32	50.40	-2	8,549	-0.02%
2020/11/23	12	51.84	4	51.88	52.10	8	8,561	0.09%
2020/11/20	0	0.00	1	52.00	51.00	-1	8,526	-0.01%
2020/11/19	13	52.41	14	51.94	52.50	-1	8,496	-0.01%
2020/11/18	18	55.61	22	55.30	52.10	-4	8,386	-0.05%
2020/11/17	6	53.72	5	54.10	54.20	1	7,877	0.01%
2020/11/16	7	50.43	8	50.74	51.00	-1	7,621	-0.01%
2020/11/13	5	47.67	5	48.38	48.60	0	7,498	0.00%
2020/11/12	3	47.70	4	48.63	47.30	-1	7,492	-0.01%
2020/11/11	14	51.20	14	50.20	48.70	0	7,428	0.00%
2020/11/09	20	51.78	1	51.00	51.40	19	7,263	0.26%
2020/11/06	4	49.50	6	49.13	48.65	-2	7,013	-0.03%
2020/11/05	6	47.61	8	47.10	47.65	-2	6,888	-0.03%
2020/11/04	2	47.30	2	47.30	47.30	0	6,844	0.00%
2020/10/29	10	47.55	10	46.49	47.60	0	6,799	0.00%
2020/10/28	3	45.72	19	46.01	45.05	-16	6,708	-0.24%
2020/10/27	8	46.97	10	47.02	46.00	-2	6,634	-0.03%
2020/10/26	1	47.95	4	47.96	47.70	-3	6,556	-0.05%
2020/10/20	14	49.84	42	49.95	49.25	-28	6,427	-0.44%
2020/10/19	7	49.35	10	49.30	49.05	-3	6,365	-0.05%
2020/10/16	54	49.86	21	49.47	48.00	33	6,293	0.52%
2020/10/15	26	51.25	17	51.28	50.40	9	6,195	0.15%
2020/10/14	74	51.76	80	52.02	52.00	-6	6,099	-0.10%
2020/10/13	21	49.56	24	49.90	51.50	-3	5,780	-0.05%
2020/10/12	28	48.64	32	49.24	48.55	-4	5,573	-0.07%
2020/10/08	20	49.80	31	49.80	49.45	-11	5,396	-0.20%
2020/10/07	141	47.09	127	47.52	48.55	14	4,935	0.28%	大買/大賣/
2020/10/06	131	46.50	100	46.87	46.35	31	4,719	0.66%	大買/
2020/10/05	4	44.38	5	44.28	46.30	-1	4,621	-0.02%
2020/09/30	19	44.44	20	44.58	44.20	-1	4,573	-0.02%
2020/09/29	27	43.91	27	43.87	43.30	0	4,418	0.00%
2020/09/28	22	43.94	22	43.96	43.95	0	4,415	0.00%
2020/09/25	33	43.71	40	43.43	44.00	-7	4,353	-0.16%
2020/09/24	64	45.56	71	45.66	45.20	-7	4,132	-0.17%
2020/09/23	55	47.38	98	47.65	46.00	-43	3,997	-1.08%
2020/09/22	196	47.60	148	47.55	47.70	48	3,814	1.26%	大買/大賣/
2020/09/21	78	45.95	81	45.93	46.60	-3	3,415	-0.09%
2020/09/18	29	45.66	17	45.56	45.20	12	3,080	0.39%
2020/09/17	77	44.39	10	44.31	44.35	67	3,014	2.22%
2020/09/16	21	43.51	23	43.72	44.30	-2	2,971	-0.07%
2020/09/15	17	41.48	20	41.77	41.85	-3	2,875	-0.10%
2020/09/14	37	40.19	34	39.96	41.40	3	2,847	0.11%
2020/09/11	14	39.90	14	39.92	39.30	0	2,882	0.00%
2020/09/10	9	40.95	11	41.40	40.50	-2	2,876	-0.07%
2020/09/09	11	39.35	10	39.53	40.25	1	2,857	0.03%
2020/09/08	8	40.07	8	40.03	38.95	0	2,816	0.00%
2020/09/07	86	41.74	87	41.89	39.60	-1	2,767	-0.04%
2020/09/04	7	42.30	10	42.74	43.20	-3	2,662	-0.11%
2020/09/03	10	40.88	6	41.25	40.55	4	2,291	0.17%
2020/09/02	23	39.89	21	39.93	40.25	2	1,989	0.10%
2020/09/01	1	36.15	1	35.95	36.60	0	1,778	0.00%
2020/08/31	1	33.10	0	0.00	35.25	1	1,679	0.06%
2020/08/28	5	33.30	5	33.38	33.55	0	1,393	0.00%
2020/08/27	4	30.48	2	30.23	30.50	2	1,286	0.16%
2020/08/21	0	0.00	2	26.25	27.50	-2	1,141	-0.18%
2020/08/20	0	0.00	28	25.70	25.50	-28	1,126	-2.49%
2020/08/19	0	0.00	60	26.81	26.70	-60	1,101	-5.45%
2020/08/18	0	0.00	16	26.84	27.00	-16	1,091	-1.47%
2020/08/07	5	27.08	1	26.20	26.95	4	991	0.40%
2020/08/06	1	25.00	0	0.00	26.10	1	909	0.11%
2020/07/28	0	0.00	2	21.65	21.30	-2	869	-0.23%
2020/07/20	0	0.00	5	22.70	22.65	-5	851	-0.59%
2020/07/07	2	24.95	1	24.25	24.85	1	785	0.13%
2020/07/06	1	23.75	0	0.00	24.00	1	742	0.13%
2020/07/02	0	0.00	2	23.25	23.25	-2	729	-0.27%
2020/07/01	2	23.55	0	0.00	23.45	2	727	0.27%
2020/06/29	0	0.00	1	22.50	22.30	-1	713	-0.14%
2020/06/18	4	24.05	0	0.00	23.70	4	689	0.58%
2020/06/17	4	21.85	4	22.90	22.95	0	614	0.00%
2020/05/21	2	18.50	0	0.00	18.50	2	565	0.35%
2020/05/07	0	0.00	0.1	19.15	18.85	-0.1	536	-0.01%
2020/03/13	0	0.00	2	17.05	17.10	-2	494	-0.40%
2020/01/30	0	0.00	6	24.50	24.50	-6	611	-0.98%
2020/01/03	15	28.62	15	28.25	28.45	0	636	0.00%
2019/12/03	2	24.60	0	0.00	24.90	2	506	0.40%
2019/09/16	0	0.00	1	30.65	30.55	-1	818	-0.12%
2019/08/06	1	30.50	0	0.00	30.80	1	867	0.12%
2019/08/02	0	0.00	2	31.40	31.35	-2	878	-0.23%
2019/07/25	0	0.00	2	34.10	34.20	-2	894	-0.22%
2019/07/17	2	35.15	6	34.75	35.30	-4	850	-0.47%
2019/07/16	0	0.00	1	32.55	32.50	-1	737	-0.14%
2019/06/28	0	0.00	9	31.85	31.80	-9	746	-1.21%
2019/06/27	1	32.30	1	31.85	32.00	0	799	0.00%
2019/06/20	9	32.34	0	0.00	32.45	9	1,079	0.83%
2019/06/13	0	0.00	1	31.80	31.65	-1	1,539	-0.06%
2019/05/29	5	30.65	0	0.00	30.40	5	1,867	0.27%
2019/05/22	2	31.20	0	0.00	30.90	2	2,225	0.09%
2019/05/10	1	32.75	0	0.00	33.60	1	2,434	0.04%
2019/05/09	0	0.00	5	33.85	33.40	-5	2,425	-0.21%
2019/05/03	1	37.10	0	0.00	36.95	1	2,450	0.04%
2019/04/29	4	36.20	0	0.00	35.00	4	2,475	0.16%
2019/04/19	2	38.90	0	0.00	39.05	2	2,627	0.08%
2019/04/18	0	0.00	1	38.80	38.70	-1	2,661	-0.04%
2019/04/17	0	0.00	1	39.40	39.15	-1	2,673	-0.04%
2019/04/15	0	0.00	2	39.20	39.40	-2	2,648	-0.08%
2019/04/10	2	41.05	0	0.00	40.75	2	2,603	0.08%
2019/04/01	0	0.00	3	41.40	41.10	-3	2,534	-0.12%
2019/03/27	2	42.18	3	41.58	41.50	-1	2,466	-0.04%
2019/03/26	3	42.17	1	42.50	42.50	2	2,344	0.09%
2019/03/25	0	0.00	6	39.90	39.70	-6	2,251	-0.27%
2019/03/22	2	42.65	0	0.00	41.55	2	2,227	0.09%
2019/03/21	22	41.86	15	42.11	43.00	7	2,109	0.33%
2019/03/19	8	39.85	7	38.66	38.60	1	1,883	0.05%
2019/03/08	0	0.00	3	38.05	38.10	-3	2,035	-0.15%
2019/03/06	4	39.80	4	39.30	39.30	0	2,194	0.00%
2019/03/05	2	40.05	2	40.35	39.40	0	2,190	0.00%
2019/03/04	10	39.30	12	39.48	39.45	-2	2,128	-0.09%
2019/02/25	4	38.75	14	38.53	38.25	-10	2,267	-0.44%
2019/02/22	2	37.48	0	0.00	37.70	2	2,233	0.09%
2019/02/21	6	38.38	8	38.01	38.30	-2	2,191	-0.09%
2019/02/20	13	36.46	10	36.75	35.90	3	1,984	0.15%
2019/02/19	3	35.68	1	35.60	35.60	2	1,931	0.10%
2019/02/18	0	0.00	1	35.35	35.05	-1	1,902	-0.05%
2019/02/15	1	35.50	1	34.25	34.35	0	1,891	0.00%
2019/02/14	7	36.28	6	35.89	35.25	1	1,885	0.05%
2019/02/13	0	0.00	1	35.30	35.10	-1	1,859	-0.05%
2019/01/25	10	34.10	12	33.76	33.75	-2	2,005	-0.10%
2019/01/22	1	32.90	0	0.00	32.80	1	2,030	0.05%
2019/01/21	1	33.80	0	0.00	33.70	1	2,036	0.05%
2019/01/17	2	33.53	1	32.90	32.90	1	2,008	0.05%
2019/01/11	3	33.08	2	33.25	32.30	1	2,014	0.05%
2019/01/10	3	32.47	3	32.77	32.65	0	1,995	0.00%
2018/12/26	3	30.80	0	0.00	30.35	3	2,217	0.14%
2018/12/24	5	31.60	5	31.72	31.70	0	2,260	0.00%
2018/12/17	2	34.00	0	0.00	33.65	2	2,427	0.08%
2018/12/14	2	34.50	0	0.00	34.25	2	2,430	0.08%
2018/12/13	3	34.62	8	34.95	34.30	-5	2,430	-0.21%
2018/12/12	0	0.00	2	34.00	34.05	-2	2,407	-0.08%
2018/12/06	0	0.00	11	35.65	34.00	-11	2,422	-0.45%
2018/11/30	10	34.35	0	0.00	34.15	10	2,288	0.44%
2018/11/23	7	32.24	4	31.95	31.00	3	2,215	0.14%
2018/11/22	2	33.00	3	33.72	33.95	-1	2,064	-0.05%
2018/11/14	0	0.00	3	29.47	29.40	-3	2,044	-0.15%
2018/11/08	1	32.50	79	31.92	31.10	-78	2,188	-3.56%
2018/11/06	5	31.73	55	33.54	30.70	-50	2,294	-2.18%
2018/11/02	1	32.35	0	0.00	32.05	1	2,290	0.04%
2018/11/01	0	0.00	2	30.75	31.00	-2	2,346	-0.09%
2018/10/31	1	29.55	0	0.00	29.65	1	2,376	0.04%
2018/10/23	1	31.00	0	0.00	30.05	1	2,760	0.04%
2018/10/16	0	0.00	50	31.12	30.45	-50	3,832	-1.30%
2018/10/12	0	0.00	1	26.30	29.00	-1	4,199	-0.02%
2018/10/09	4	30.15	27	31.80	30.55	-23	4,204	-0.55%
2018/10/03	0	0.00	1	38.05	36.90	-1	4,351	-0.02%
2018/10/01	1	38.70	0	0.00	38.85	1	4,481	0.02%
2018/09/27	0	0.00	1	39.60	39.10	-1	4,661	-0.02%
2018/09/26	1	38.80	0	0.00	38.90	1	4,671	0.02%
2018/09/14	2	39.90	0	0.00	41.40	2	5,143	0.04%
2018/09/10	0	0.00	42	39.00	37.40	-42	5,413	-0.78%
2018/09/07	28	40.03	28	41.97	40.35	0	5,703	0.00%
2018/09/04	40	43.91	35	44.70	44.00	5	7,180	0.07%
2018/09/03	0	0.00	4	47.10	46.40	-4	7,327	-0.05%
2018/08/27	0	0.00	1	47.85	48.70	-1	8,357	-0.01%
2018/08/22	4	48.55	0	0.00	48.65	4	8,465	0.05%
2018/08/20	2	48.00	4	48.35	48.50	-2	8,519	-0.02%
2018/08/17	0	0.00	1	50.90	49.45	-1	8,556	-0.01%
2018/08/16	15	49.31	14	49.60	50.00	1	8,625	0.01%
2018/08/15	8	49.99	15	50.63	50.00	-7	8,679	-0.08%
2018/08/14	1	49.80	0	0.00	49.80	1	8,709	0.01%
2018/08/13	4	49.11	0	0.00	49.25	4	8,686	0.05%
2018/08/10	4	54.05	1	55.70	53.60	3	8,606	0.03%
2018/08/09	6	55.23	2	55.65	55.50	4	8,620	0.05%
2018/08/08	6	56.60	10	56.21	55.10	-4	8,672	-0.05%
2018/08/07	1	54.50	0	0.00	54.60	1	8,582	0.01%
2018/08/06	2	56.65	0	0.00	56.20	2	8,556	0.02%
2018/08/03	1	56.80	0	0.00	56.80	1	8,554	0.01%
2018/08/02	1	57.00	1	56.90	57.00	0	8,524	0.00%
2018/08/01	22	58.33	27	58.76	58.10	-5	8,471	-0.06%
2018/07/30	10	57.03	7	56.70	55.60	3	8,182	0.04%
2018/07/27	4	57.60	4	57.65	57.80	0	8,134	0.00%
2018/07/26	15	56.85	21	57.40	56.80	-6	8,083	-0.07%
2018/07/25	182	60.48	78	60.12	58.60	104	7,997	1.30%	大買/鉅額交易
2018/07/24	114	59.31	74	59.19	59.50	40	7,856	0.51%	大買/
2018/07/23	221	58.16	160	57.52	58.30	61	7,649	0.80%	大買/大賣/
2018/07/20	161	55.25	159	55.55	58.50	2	7,184	0.03%	大買/大賣/
2018/07/19	12	53.50	12	53.82	53.20	0	6,947	0.00%
2018/07/13	0	0.00	1	53.70	53.60	-1	6,923	-0.01%
2018/07/10	0	0.00	7	51.40	52.10	-7	7,101	-0.10%
2018/07/09	1	49.15	0	0.00	49.30	1	7,109	0.01%
2018/07/06	1	49.90	1	51.30	50.80	0	7,327	0.00%
2018/07/04	2	52.80	1	52.10	52.40	1	7,514	0.01%
2018/07/03	27	57.49	12	57.87	53.20	15	7,434	0.20%
2018/07/02	1	61.10	0	0.00	59.10	1	7,182	0.01%
2018/06/29	4	60.60	0	0.00	60.60	4	7,140	0.06%
2018/06/28	1	56.00	0	0.00	56.00	1	7,028	0.01%
2018/06/27	0	0.00	2	56.00	55.80	-2	6,982	-0.03%
2018/06/26	4	57.00	0	0.00	57.80	4	6,956	0.06%
2018/06/25	3	58.80	3	57.87	56.50	0	6,934	0.00%
2018/06/22	0	0.00	1	58.80	58.10	-1	6,913	-0.01%
2018/06/20	1	58.80	0	0.00	58.80	1	6,826	0.01%
2018/06/19	0	0.00	3	65.50	62.30	-3	6,705	-0.04%
2018/06/15	11	69.35	8	71.39	67.00	3	6,598	0.05%
2018/06/14	31	69.83	28	69.95	70.00	3	6,259	0.05%
2018/06/13	11	69.95	10	68.72	70.90	1	5,770	0.02%
2018/06/12	13	63.28	9	63.22	64.50	4	5,218	0.08%
2018/06/11	1	58.40	2	57.90	58.70	-1	4,735	-0.02%
2018/06/08	13	53.27	139	51.74	53.40	-126	4,502	-2.80%	大賣/鉅額交易
2018/06/07	109	48.61	0	0.00	48.60	109	3,931	2.77%	大買/鉅額交易
2018/06/06	5	49.85	1	49.15	49.40	4	3,884	0.10%
2018/06/05	19	50.19	20	50.39	49.75	-1	3,745	-0.03%
2018/06/04	0	0.00	2	49.00	48.00	-2	3,531	-0.06%
2018/06/01	0	0.00	2	48.15	47.80	-2	3,518	-0.06%
2018/05/31	15	48.43	16	48.71	48.15	-1	3,505	-0.03%
2018/05/30	6	46.03	5	45.70	45.80	1	3,437	0.03%
2018/05/29	0	0.00	5	46.85	46.75	-5	3,440	-0.15%
2018/05/28	5	46.55	0	0.00	46.95	5	3,490	0.14%
2018/05/25	14	48.23	0	0.00	47.60	14	3,710	0.38%
2018/05/24	2	48.15	0	0.00	48.40	2	3,691	0.05%
2018/05/22	28	47.24	24	47.23	47.10	4	3,657	0.11%
2018/05/17	11	44.97	9	44.66	44.30	2	3,566	0.06%
2018/05/16	7	44.92	56	44.22	43.85	-49	3,523	-1.39%
2018/05/11	50	41.85	0	0.00	41.75	50	3,471	1.44%
2018/05/08	0	0.00	3	40.70	40.65	-3	3,534	-0.08%
2018/05/04	4	41.19	4	40.95	40.80	0	3,644	0.00%
2018/05/03	1	41.50	1	41.10	41.00	0	3,647	0.00%
2018/05/02	0	0.00	2	42.35	41.45	-2	3,716	-0.05%
2018/04/30	9	42.63	1	42.50	42.80	8	3,813	0.21%
2018/04/27	0	0.00	2	40.20	42.30	-2	3,803	-0.05%
2018/04/26	2	42.50	0	0.00	40.50	2	3,795	0.05%
2018/04/25	1	45.20	0	0.00	43.65	1	3,729	0.03%
2018/04/23	0	0.00	3	46.55	46.10	-3	3,723	-0.08%
2018/04/18	2	47.85	1	47.60	47.55	1	3,676	0.03%
2018/04/16	1	53.00	0	0.00	51.70	1	3,490	0.03%
2018/04/12	0	0.00	1	50.00	50.20	-1	3,112	-0.03%
2018/04/11	0	0.00	1	49.00	47.15	-1	2,850	-0.04%
2018/04/10	3	47.65	21	46.10	46.10	-18	2,660	-0.68%
2018/04/09	0	0.00	2	44.40	44.70	-2	2,465	-0.08%
2018/03/31	0	0.00	1	43.75	43.75	-1	2,456	-0.04%
2018/03/29	0	0.00	25	45.28	44.55	-25	2,464	-1.01%
2018/03/28	0	0.00	50	44.37	44.20	-50	2,437	-2.05%
2018/03/26	0	0.00	2	42.60	42.55	-2	2,445	-0.08%
2018/03/23	50	42.33	0	0.00	42.20	50	2,437	2.05%
2018/03/16	0	0.00	5	44.25	43.80	-5	2,405	-0.21%
2018/03/13	1	44.45	1	44.05	44.05	0	2,437	0.00%
2018/03/07	3	43.17	0	0.00	42.50	3	2,455	0.12%
2018/03/06	1	44.00	0	0.00	43.90	1	2,475	0.04%
2018/03/05	16	44.97	6	45.32	43.90	10	2,490	0.40%
2018/03/02	40	44.95	9	45.12	44.80	31	2,467	1.26%
2018/03/01	16	45.98	46	46.04	45.90	-30	2,443	-1.23%
2018/02/27	26	47.23	14	47.72	46.35	12	2,384	0.50%
2018/02/26	1	44.30	0	0.00	44.75	1	2,139	0.05%
2018/02/23	36	44.40	0	0.00	43.90	36	2,108	1.71%
2018/02/07	0	0.00	3	42.40	42.20	-3	2,142	-0.14%
2018/02/06	0	0.00	12	40.65	40.80	-12	2,139	-0.56%
2018/02/05	1	42.00	2	42.15	43.85	-1	2,106	-0.05%
2018/02/02	0	0.00	2	42.90	42.95	-2	2,115	-0.09%
2018/02/01	1	44.85	1	44.00	43.45	0	2,204	0.00%
2018/01/31	3	43.87	0	0.00	43.50	3	2,222	0.14%
2018/01/29	2	44.05	0	0.00	43.85	2	2,210	0.09%
2018/01/25	0	0.00	1	43.00	42.00	-1	2,207	-0.05%
2018/01/24	0	0.00	1	42.00	42.55	-1	2,187	-0.05%
2018/01/23	3	40.20	3	40.55	41.10	0	2,133	0.00%
2018/01/22	3	41.20	10	40.99	41.10	-7	2,214	-0.32%
2018/01/17	0	0.00	1	40.50	40.30	-1	2,419	-0.04%
2018/01/16	0	0.00	1	38.60	38.65	-1	2,519	-0.04%
2018/01/05	0	0.00	25	37.93	37.60	-25	3,235	-0.77%
2018/01/04	25	37.71	0	0.00	37.75	25	3,295	0.76%