佳凌 (4976)-元大-天母券商分點個股進出

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
39.00
漲跌
▲0.15
漲幅
+0.39%
成交量
203張
產業
上市光電類股▲0.97%
508人加入追蹤

立即追蹤
本地時間:14:30(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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.1	40.45	1	40.20	40.60	-1	591	-0.16%
2024/04/09	1	41.85	0	0.00	41.70	1	563	0.18%
2024/04/02	0.1	41.55	0	0.00	41.45	0.1	548	0.01%
2024/03/29	0.1	41.95	0	0.00	41.85	0.1	541	0.02%
2024/03/28	0	0.00	5	43.55	42.70	-5	528	-0.95%
2024/03/26	0.1	43.00	0	0.00	43.05	0.1	500	0.02%
2024/03/20	0	0.00	1	40.05	40.10	-1	457	-0.22%
2024/03/08	1	37.90	1	37.10	37.00	0	700	0.00%
2024/03/05	0	0.00	9	39.10	39.05	-9	687	-1.31%
2024/03/04	3	39.53	0	0.00	39.40	3	684	0.44%
2024/02/22	0	0.00	5	40.70	40.65	-5	688	-0.73%
2024/01/19	0	0.00	10	38.25	38.45	-10	641	-1.56%
2024/01/16	1	39.40	0	0.00	39.40	1	637	0.16%
2024/01/12	0	0.00	26	39.36	39.45	-26	637	-4.08%
2023/12/18	0	0.00	1	42.35	41.00	-1	628	-0.16%
2023/12/14	0	0.00	3	43.20	42.90	-3	588	-0.51%
2023/12/13	2	44.35	2.8	44.77	44.35	-0.8	538	-0.14%
2023/12/12	2	43.65	0	0.00	43.80	2	368	0.54%
2023/11/01	0	0.00	1	36.60	36.60	-1	313	-0.32%
2023/10/19	0	0.00	2	36.65	36.85	-2	358	-0.56%
2023/09/14	2	41.70	0	0.00	41.55	2	746	0.27%
2023/09/12	0	0.00	1	40.10	40.10	-1	754	-0.13%
2023/09/11	1	39.60	0	0.00	39.85	1	757	0.13%
2023/08/18	1	42.10	0	0.00	41.30	1	886	0.11%
2023/08/16	1	40.20	0.2	42.00	42.45	0.8	881	0.09%
2023/07/27	0	0.00	1	42.55	42.55	-1	961	-0.10%
2023/07/21	1	43.65	0	0.00	43.60	1	967	0.10%
2023/07/17	0	0.00	1	44.20	44.55	-1	1,002	-0.10%
2023/07/12	3	45.00	0	0.00	44.30	3	1,141	0.26%
2023/07/11	0.2	45.23	0	0.00	45.90	0.2	1,131	0.02%
2023/07/10	0	45.10	0	0.00	45.05	0	1,119	0.00%
2023/07/05	0	0.00	3.2	45.89	45.65	-3.2	1,001	-0.31%
2023/07/04	1	41.65	0	0.00	41.90	1	936	0.11%
2023/06/29	0	0.00	1	42.30	42.70	-1	1,000	-0.10%
2023/06/21	0	0.00	1	42.50	42.45	-1	1,076	-0.09%
2023/06/16	0.1	43.55	0	0.00	42.95	0.1	1,398	0.00%
2023/06/15	1	43.70	0	0.00	43.80	1	1,431	0.07%
2023/06/13	0	0.00	0.1	43.50	43.10	-0.1	1,798	-0.01%
2023/06/12	0.1	43.40	0	0.00	43.05	0.1	1,887	0.00%
2023/06/09	10.1	44.25	0	0.00	43.70	10.1	1,911	0.53%
2023/06/05	0	0.00	3	45.87	45.35	-3	2,550	-0.12%
2023/06/01	2	45.10	10	45.10	44.90	-8	2,844	-0.28%
2023/05/31	1	44.45	0	0.00	44.85	1	2,815	0.04%
2023/05/26	1	42.90	0	0.00	42.30	1	2,781	0.04%
2023/05/23	5	44.30	0	0.00	44.30	5	2,780	0.18%
2023/05/12	0	0.00	10	42.45	42.55	-10	2,723	-0.37%
2023/04/25	1	48.00	0	0.00	47.50	1	2,666	0.04%
2023/04/19	5	50.50	0	0.00	50.30	5	2,602	0.19%
2023/04/17	0	0.00	2	50.75	50.80	-2	2,473	-0.08%
2023/04/14	1	49.10	0	0.00	48.85	1	2,428	0.04%
2023/04/13	0	0.00	1	49.20	49.00	-1	2,418	-0.04%
2023/04/06	16	50.34	0	0.00	50.80	16	2,311	0.69%
2023/03/30	4	49.60	0	0.00	49.60	4	2,253	0.18%
2023/03/27	0	0.00	1	49.80	49.60	-1	2,202	-0.05%
2023/03/23	8	52.33	7	51.90	51.40	1	2,126	0.05%
2023/03/22	1	50.60	5	50.62	51.30	-4	1,952	-0.20%
2023/03/21	15	52.27	11	51.61	50.50	4	1,903	0.21%
2023/03/20	2	50.45	3	50.60	50.30	-1	1,798	-0.06%
2023/03/17	5	50.45	5	50.18	50.50	0	1,759	0.00%
2023/03/16	15	49.48	10	49.49	50.00	5	1,584	0.32%
2023/03/15	10	49.73	11	48.41	47.85	-1	1,381	-0.07%
2023/03/13	3	45.70	1	45.90	47.60	2	1,279	0.16%
2023/03/09	2	50.23	3	50.47	50.50	-1	1,209	-0.08%
2023/03/08	21.1	50.55	25	50.62	50.50	-3.9	1,096	-0.36%
2023/03/07	11	47.59	12	48.16	49.80	-1	655	-0.15%
2023/03/06	2	43.05	0	0.00	45.30	2	405	0.49%
2023/02/21	0	0.00	2	42.00	42.30	-2	408	-0.49%
2023/02/20	0	0.00	1	41.50	41.65	-1	405	-0.25%
2023/02/03	1	40.80	0	0.00	40.50	1	468	0.21%
2023/01/30	0	0.00	2	37.55	38.20	-2	461	-0.43%
2022/11/29	0	0.00	1	39.00	39.05	-1	657	-0.15%
2022/11/28	1	37.70	0	0.00	39.20	1	689	0.14%
2022/11/25	0	0.00	1	39.70	38.65	-1	820	-0.12%
2022/11/21	1	39.25	0	0.00	38.70	1	977	0.10%
2022/11/18	0	0.00	1	40.30	39.90	-1	983	-0.10%
2022/11/17	0	0.00	1	39.90	40.65	-1	994	-0.10%
2022/11/10	2	37.95	2	37.60	36.55	0	1,018	0.00%
2022/10/20	0	0.00	3	34.00	34.10	-3	1,577	-0.19%
2022/10/13	0	0.00	6	34.77	32.25	-6	1,699	-0.35%
2022/10/07	0	38.90	0	0.00	38.80	0	2,075	0.00%
2022/10/05	5	38.40	3	39.10	38.40	2	2,171	0.09%
2022/10/04	0	0.00	2	38.65	39.00	-2	2,170	-0.09%
2022/09/29	0	0.00	2	37.60	37.10	-2	2,196	-0.09%
2022/09/27	0	0.00	3	38.45	39.00	-3	2,193	-0.14%
2022/09/21	0	41.31	0	0.00	41.25	0	2,219	0.00%
2022/09/20	0	0.00	8	42.56	42.60	-8	2,216	-0.36%
2022/09/16	1	43.65	0	0.00	43.30	1	2,223	0.04%
2022/09/13	1	45.65	3	45.50	45.25	-2	2,233	-0.09%
2022/09/07	0	0.00	1	44.70	44.25	-1	2,260	-0.04%
2022/09/05	1	46.00	0	0.00	45.55	1	2,241	0.04%
2022/09/01	9	50.80	8	49.39	48.20	1	2,207	0.05%
2022/08/31	1	48.20	0	0.00	49.40	1	2,082	0.05%
2022/08/30	7	47.61	8	48.47	48.70	-1	2,042	-0.05%
2022/08/26	0	0.00	3	47.70	47.20	-3	1,958	-0.15%
2022/08/24	1	46.50	0	0.00	45.90	1	1,994	0.05%
2022/08/19	6	47.42	0	0.00	48.00	6	1,958	0.31%
2022/08/18	0	0.00	1	46.15	47.40	-1	1,940	-0.05%
2022/08/16	2	48.25	0	0.00	47.70	2	1,899	0.11%
2022/08/12	6	47.52	1	47.50	47.50	5	1,829	0.27%
2022/08/11	12	48.18	4	48.19	48.55	8	1,794	0.45%
2022/08/10	4	46.98	4	46.63	47.85	0	1,566	0.00%
2022/08/09	0	0.00	2	43.55	43.50	-2	1,468	-0.14%
2022/08/04	0	0.00	1	40.45	40.35	-1	1,486	-0.07%
2022/08/03	2	40.70	4	41.58	40.50	-2	1,485	-0.13%
2022/08/02	2	40.85	0	0.00	40.90	2	1,463	0.14%
2022/07/27	2	42.95	0	0.00	43.00	2	1,459	0.14%
2022/07/26	0	0.00	3	43.77	42.55	-3	1,447	-0.21%
2022/07/21	2	43.85	2	43.53	44.15	0	1,411	0.00%
2022/07/20	1	44.30	0	0.00	44.10	1	1,395	0.07%
2022/07/19	4	46.56	0	0.00	45.35	4	1,380	0.29%
2022/07/18	2	45.53	5	45.64	46.10	-3	1,323	-0.23%
2022/07/15	9	44.21	9	45.00	46.10	0	1,233	0.00%
2022/07/14	1	41.70	1	42.00	42.50	0	989	0.00%
2022/07/13	4	39.43	0	0.00	38.65	4	916	0.44%
2022/07/12	0	0.00	7	37.00	36.80	-7	899	-0.78%
2022/07/05	0	0.00	1	38.00	37.90	-1	890	-0.11%
2022/06/27	1	44.10	1	44.40	44.20	0	849	0.00%
2022/06/17	0	0.00	4	45.25	45.25	-4	829	-0.48%
2022/06/02	1	50.80	3	50.90	50.80	-2	899	-0.22%
2022/06/01	0	0.00	2	51.95	52.80	-2	925	-0.22%
2022/05/27	1	48.00	0	0.00	48.10	1	873	0.11%
2022/05/25	0	0.00	4	47.60	47.75	-4	879	-0.45%
2022/05/18	0	0.00	5	49.35	49.40	-5	867	-0.58%
2022/05/16	7	48.54	2	48.80	48.50	5	841	0.59%
2022/05/13	7	45.80	2	46.18	45.80	5	808	0.62%
2022/05/06	0	0.00	3	45.78	46.00	-3	821	-0.37%
2022/05/05	1	44.60	1	45.50	45.20	0	812	0.00%
2022/05/03	0	0.00	3	42.63	43.70	-3	816	-0.37%
2022/04/26	1	44.70	7	44.49	44.20	-6	789	-0.76%
2022/04/25	1	44.60	0	0.00	44.60	1	787	0.13%
2022/04/22	0	0.00	2	49.40	49.25	-2	766	-0.26%
2022/04/19	0	0.00	10	51.30	51.30	-10	794	-1.26%
2022/04/15	2	55.90	0	0.00	55.90	2	815	0.25%
2022/04/11	0	0.00	3	54.00	54.00	-3	891	-0.34%
2022/04/08	3	54.83	0	0.00	55.00	3	890	0.34%
2022/04/01	0	0.00	1	55.00	55.20	-1	898	-0.11%
2022/03/30	0	0.00	1	55.40	55.20	-1	907	-0.11%
2022/03/29	1	55.60	1	54.70	54.70	0	915	0.00%
2022/03/28	0	0.00	1	53.30	53.30	-1	921	-0.11%
2022/03/25	2	54.35	2	53.70	53.70	0	954	0.00%
2022/03/23	0	0.00	6	54.83	55.30	-6	981	-0.61%
2022/03/21	0	0.00	1	53.80	53.40	-1	991	-0.10%
2022/03/17	10	53.40	11	54.28	53.30	-1	1,027	-0.10%
2022/03/16	5	49.51	5	49.80	49.70	0	1,012	0.00%
2022/03/15	1	51.90	0	0.00	49.60	1	1,074	0.09%
2022/03/10	1	51.70	0	0.00	52.70	1	1,158	0.09%
2022/03/07	6	52.32	0	0.00	52.30	6	1,185	0.51%
2022/03/03	0.1	59.20	2	59.00	58.80	-2	1,323	-0.15%
2022/02/23	1	60.80	0	0.00	60.90	1	2,829	0.04%
2022/02/22	3	61.00	0	0.00	61.10	3	2,967	0.10%
2022/02/21	10	62.80	3	62.80	62.50	7	3,099	0.23%
2022/02/14	5	62.70	0	0.00	61.90	5	3,261	0.15%
2022/02/11	0	0.00	5	63.10	63.20	-5	3,277	-0.15%
2022/02/10	5	63.40	3	63.60	63.60	2	3,314	0.06%
2022/02/08	7	63.87	10	64.30	64.80	-3	3,345	-0.09%
2022/01/20	0	0.00	14	62.13	62.40	-14	3,570	-0.39%
2022/01/14	1	62.50	0	0.00	62.10	1	4,076	0.02%
2022/01/12	1	63.30	0	0.00	62.10	1	4,188	0.02%
2022/01/07	1	66.50	0	0.00	66.30	1	4,233	0.02%
2022/01/06	1	68.70	0	0.00	68.80	1	4,213	0.02%
2022/01/05	2	70.00	5	69.74	69.60	-3	4,222	-0.07%
2022/01/04	22	70.30	7	70.46	70.30	15	4,217	0.36%
2021/12/29	0	0.00	10	68.14	68.80	-10	4,220	-0.24%
2021/12/27	1	69.00	0	0.00	68.80	1	4,254	0.02%
2021/12/23	2	69.90	0	0.00	69.70	2	4,282	0.05%
2021/12/22	10	70.60	0	0.00	70.50	10	4,284	0.23%
2021/12/17	0	0.00	1	69.00	69.20	-1	4,279	-0.02%
2021/12/09	4	73.45	2	73.30	72.40	2	4,267	0.05%
2021/12/08	10	72.50	10	72.80	72.00	0	4,220	0.00%
2021/12/06	0	0.00	1	72.20	71.30	-1	4,257	-0.02%
2021/11/30	0	0.00	0.1	73.50	74.00	-0.1	4,520	0.00%
2021/11/29	0	0.00	1	69.90	70.40	-1	4,674	-0.02%
2021/11/26	2	75.20	5	74.42	72.20	-3	4,743	-0.06%
2021/11/25	45	78.00	38	77.17	75.50	7	4,692	0.15%
2021/11/24	1	74.60	2	74.00	74.60	-1	4,488	-0.02%
2021/11/23	7.1	79.34	10	77.35	76.10	-3	4,466	-0.07%
2021/11/22	76	80.16	52	79.88	78.40	24	4,574	0.52%
2021/11/19	1	74.00	1.9	75.85	75.90	-0.9	3,870	-0.02%
2021/11/18	1	69.70	2	70.30	69.00	-1	3,804	-0.03%
2021/11/16	0	0.00	2	67.30	67.20	-2	3,774	-0.05%
2021/11/15	3	67.63	1	66.50	68.20	2	3,816	0.05%
2021/11/12	4	65.25	2	64.90	65.00	2	3,901	0.05%
2021/11/11	2	64.20	0	0.00	63.70	2	3,943	0.05%
2021/11/10	5	64.16	0	0.00	64.50	5	3,995	0.13%
2021/11/08	1	66.10	7	66.06	65.50	-6	4,056	-0.15%
2021/11/05	1	65.80	0	0.00	65.80	1	4,180	0.02%
2021/11/04	1	67.10	0	69.00	67.10	1	4,288	0.02%
2021/11/02	0	0.00	4	68.90	69.00	-4	4,530	-0.09%
2021/11/01	1	70.60	6	71.27	70.40	-5	4,505	-0.11%
2021/10/29	2	69.85	12	68.05	67.40	-10	4,468	-0.22%
2021/10/28	2	71.30	3	70.20	69.30	-1	4,460	-0.02%
2021/10/27	11	72.93	7	72.20	70.50	4	4,469	0.09%
2021/10/26	9	70.03	1	71.10	71.60	8	4,357	0.18%
2021/10/25	3	66.73	3	66.37	67.20	0	4,242	0.00%
2021/10/22	11	65.03	10	66.10	65.20	1	4,282	0.02%
2021/10/21	0	0.00	18	65.11	63.90	-18	4,301	-0.42%
2021/10/20	8	63.40	0	0.00	64.50	8	4,381	0.18%
2021/10/19	2	62.60	2	61.90	62.70	0	4,462	0.00%
2021/10/18	1	58.50	0	0.00	59.10	1	4,563	0.02%
2021/10/15	0	0.00	8	58.70	58.70	-8	4,679	-0.17%
2021/10/14	0	0.00	1	57.50	58.70	-1	4,871	-0.02%
2021/10/04	4	58.50	0	0.00	58.30	4	6,823	0.06%
2021/10/01	2	59.60	3	59.60	59.70	-1	6,887	-0.01%
2021/09/30	0	0.00	2	60.70	62.10	-2	6,903	-0.03%
2021/09/28	0	0.00	1	62.01	62.70	-1	7,141	-0.01%
2021/09/27	0	0.00	1	64.90	63.50	-1	7,163	-0.01%
2021/09/23	0	65.20	0	0.00	65.10	0	7,189	0.00%
2021/09/22	0	0.00	5	64.90	64.20	-5	7,225	-0.07%
2021/09/16	3	64.93	3	65.40	64.90	0	7,441	0.00%
2021/09/15	0	0.00	5	65.30	65.10	-5	7,483	-0.07%
2021/09/10	0	0.00	2	67.35	66.80	-2	7,743	-0.03%
2021/09/09	4	66.55	4	66.73	67.40	0	7,978	0.00%
2021/09/08	3	70.90	2	71.80	68.50	1	8,008	0.01%
2021/09/07	2	68.80	8	69.74	70.00	-6	7,981	-0.08%
2021/09/06	8	72.20	5	70.68	70.00	3	8,019	0.04%
2021/09/03	2	72.05	0	0.00	71.10	2	8,316	0.02%
2021/09/02	10	73.82	4	71.80	71.50	6	8,322	0.07%
2021/09/01	10	72.90	15	74.50	74.50	-5	8,202	-0.06%
2021/08/31	13	67.87	1.1	67.83	67.80	11.9	8,105	0.15%
2021/08/30	2	71.20	4	69.08	68.90	-2	8,168	-0.02%
2021/08/27	3	71.23	4	71.05	70.80	-1	8,229	-0.01%
2021/08/26	32	73.19	27	71.92	72.20	5	8,211	0.06%
2021/08/25	3	63.93	5	68.14	69.80	-2	8,018	-0.02%
2021/08/24	2	63.00	0	0.00	63.50	2	8,209	0.02%
2021/08/23	2	63.80	1	63.00	65.10	1	8,287	0.01%
2021/08/20	2	60.85	3	61.97	60.50	-1	8,563	-0.01%
2021/08/19	2	63.00	5	63.30	62.20	-3	9,304	-0.03%
2021/08/18	10	63.48	3	60.03	65.10	7	9,425	0.07%
2021/08/17	10	62.39	7	60.96	60.20	3	9,477	0.03%
2021/08/16	1	63.90	3	64.33	63.20	-2	9,534	-0.02%
2021/08/13	3.1	66.35	3	67.63	65.90	0.1	9,568	0.00%
2021/08/12	0	0.00	2.1	66.84	68.70	-2.1	9,562	-0.02%
2021/08/11	9	66.39	5	67.10	67.10	4	9,603	0.04%
2021/08/10	9	68.66	0	0.00	67.80	9	9,591	0.09%
2021/08/09	11	72.66	10	73.04	71.50	1	9,631	0.01%
2021/08/06	13.6	75.49	29	75.43	75.50	-15.4	9,759	-0.16%
2021/08/05	0	0.00	4	79.38	79.00	-4	9,761	-0.04%
2021/08/04	16	80.44	4	80.50	80.50	12	9,918	0.12%
2021/08/03	6	80.08	3	80.37	80.30	3	10,005	0.03%
2021/08/02	3	79.40	4	79.03	78.80	-1	10,000	-0.01%
2021/07/30	21	80.57	6.3	80.39	79.00	14.7	10,059	0.15%
2021/07/29	3	81.07	1	80.50	81.20	2	10,060	0.02%
2021/07/28	1	78.00	18	79.81	81.20	-17	10,075	-0.17%
2021/07/27	7	84.44	10	85.40	84.10	-3	10,188	-0.03%
2021/07/26	7	87.89	10	88.12	88.30	-3	10,177	-0.03%
2021/07/23	13	91.53	8.1	91.69	88.70	4.9	10,103	0.05%
2021/07/22	24	93.71	18.3	93.70	92.50	5.7	10,000	0.06%
2021/07/21	17	96.29	7	94.99	95.00	10	9,907	0.10%
2021/07/20	6	97.35	4.1	98.27	95.80	1.9	9,895	0.02%
2021/07/19	45.1	102.42	34	101.70	98.50	11.1	9,787	0.11%
2021/07/16	21	95.38	18.2	95.45	100.00	2.8	9,392	0.03%
2021/07/15	5	90.52	14	92.80	91.30	-9	9,134	-0.10%
2021/07/14	16	96.49	10	97.61	93.40	6	9,081	0.07%
2021/07/13	36	102.02	38	101.16	96.10	-2	9,008	-0.02%
2021/07/12	1	96.00	14.3	97.63	97.90	-13.3	8,618	-0.15%
2021/07/09	23	89.59	23.2	89.84	89.00	-0.2	8,677	0.00%
2021/07/08	2	87.75	5	87.38	86.90	-3	8,649	-0.03%
2021/07/07	0	0.00	2	87.10	85.70	-2	8,669	-0.02%
2021/07/06	6	86.13	1	89.70	85.70	5	8,801	0.06%
2021/07/05	2	88.50	0	0.00	87.10	2	9,006	0.02%
2021/07/02	2	84.35	2	83.25	84.10	0	8,899	0.00%
2021/06/30	4	84.50	9	83.90	84.00	-5	8,989	-0.06%
2021/06/29	0	0.00	22	84.71	83.30	-22	9,120	-0.24%
2021/06/28	8.2	86.09	5	86.68	86.40	3.2	9,121	0.03%
2021/06/25	5	85.80	11	85.41	86.10	-6	9,090	-0.07%
2021/06/24	29	84.71	0	0.00	84.30	29	9,049	0.32%
2021/06/22	19	82.36	11	82.55	81.00	8	9,240	0.09%
2021/06/21	15	88.48	8	87.54	84.80	7	9,265	0.08%
2021/06/18	12	91.42	24	91.69	91.60	-12	9,368	-0.13%
2021/06/17	8	87.79	7	87.74	88.80	1	9,388	0.01%
2021/06/16	4	87.38	18	87.03	86.40	-14	9,440	-0.15%
2021/06/15	9	86.91	9	86.01	86.50	0	9,906	0.00%
2021/06/11	26	88.00	15	88.51	86.60	11	9,953	0.11%
2021/06/10	14	84.48	19	84.43	84.50	-5	9,800	-0.05%
2021/06/09	9	84.17	5	83.66	83.20	4	9,889	0.04%
2021/06/08	2	83.30	2	82.10	81.80	0	10,424	0.00%
2021/06/07	2	82.10	0	0.00	81.60	2	10,638	0.02%
2021/06/04	1	82.50	22	83.17	85.20	-21	10,690	-0.20%
2021/06/03	2	83.80	4	83.35	82.50	-2	10,817	-0.02%
2021/06/02	3	84.70	9	84.24	81.90	-6	11,023	-0.05%
2021/06/01	31	88.02	45	86.20	86.30	-14	11,140	-0.13%
2021/05/31	52	84.94	55.1	85.42	83.80	-3.1	11,201	-0.03%
2021/05/28	48	87.65	19	87.13	85.90	29	11,671	0.25%
2021/05/27	83.1	84.68	83	83.60	84.60	0.1	11,844	0.00%
2021/05/26	0	0.00	7	79.47	81.00	-7	11,483	-0.06%
2021/05/25	14	74.57	51	72.89	73.70	-37	11,897	-0.31%
2021/05/24	41	70.33	1	72.60	70.70	40	12,276	0.33%
2021/05/21	5	69.14	0	0.00	70.00	5	13,082	0.04%
2021/05/20	0	0.00	5	69.32	67.50	-5	13,123	-0.04%
2021/05/18	6	68.78	3	66.70	68.10	3	13,700	0.02%
2021/05/17	17	63.83	23	65.87	63.90	-6	13,799	-0.04%
2021/05/14	14	69.39	7	72.39	66.00	7	13,757	0.05%
2021/05/13	7	65.53	6	65.68	69.90	1	13,805	0.01%
2021/05/12	5	65.72	3	63.83	63.60	2	14,505	0.01%
2021/05/11	10	69.96	7	71.90	69.40	3	14,664	0.02%
2021/05/10	1	77.40	5	78.38	77.10	-4	14,787	-0.03%
2021/05/07	11	78.35	5	79.18	79.40	6	15,081	0.04%
2021/05/06	3	76.10	0	0.00	74.00	3	15,330	0.02%
2021/05/05	4	77.15	0	0.00	75.20	4	15,604	0.03%
2021/05/04	5	76.46	7	76.94	78.80	-2	15,754	-0.01%
2021/05/03	15	79.15	4	77.88	76.10	11	15,681	0.07%
2021/04/29	0	0.00	1	83.00	84.00	-1	15,791	-0.01%
2021/04/28	1	85.50	3	83.20	83.00	-2	15,976	-0.01%
2021/04/27	10	85.15	14	85.55	84.00	-4	16,273	-0.02%
2021/04/26	8	87.06	6	87.50	87.50	2	16,581	0.01%
2021/04/23	3	83.30	0	0.00	83.90	3	16,754	0.02%
2021/04/22	11	85.78	2	85.25	83.00	9	17,405	0.05%
2021/04/21	2	87.75	0	0.00	87.20	2	17,753	0.01%
2021/04/20	2	91.45	5	90.90	90.50	-3	17,814	-0.02%
2021/04/19	0	0.00	3	91.77	90.30	-3	18,127	-0.02%
2021/04/16	2	91.90	14	92.17	91.90	-12	18,408	-0.07%
2021/04/15	1.1	94.27	118	93.89	94.20	-116.9	18,718	-0.62%	大賣/鉅額交易
2021/04/14	1	99.80	18	99.02	96.00	-17	18,901	-0.09%
2021/04/13	1	107.50	5	106.50	103.50	-4	18,846	-0.02%
2021/04/09	12	114.33	10	113.40	112.00	2	19,036	0.01%
2021/04/08	5	107.50	7	107.64	107.00	-2	18,952	-0.01%
2021/04/07	2	108.00	0	0.00	107.50	2	19,268	0.01%
2021/04/06	0	0.00	3	109.17	108.00	-3	19,694	-0.02%
2021/04/01	20	108.58	22	108.45	107.00	-2	20,155	-0.01%
2021/03/31	6	106.42	31	105.84	104.50	-25	20,649	-0.12%
2021/03/30	0	0.00	11	107.68	107.50	-11	21,222	-0.05%
2021/03/29	5	107.60	2	108.50	108.00	3	21,444	0.01%
2021/03/26	2	105.00	2	107.00	107.00	0	21,382	0.00%
2021/03/25	1	98.80	1	100.50	100.00	0	21,182	0.00%
2021/03/24	2.1	99.76	2	100.25	101.00	0.1	21,119	0.00%
2021/03/23	28	102.99	13	100.82	101.00	15	21,027	0.07%
2021/03/22	9	108.44	2	109.50	103.50	7	20,783	0.03%
2021/03/19	9	114.72	11	114.86	114.00	-2	20,584	-0.01%
2021/03/18	9	121.39	32	119.98	118.50	-23	20,480	-0.11%
2021/03/17	8	116.19	2	116.75	118.00	6	19,998	0.03%
2021/03/16	9	118.83	5	116.10	116.00	4	19,960	0.02%
2021/03/15	3	117.50	9	115.50	117.00	-6	19,903	-0.03%
2021/03/12	47	116.95	21	118.29	113.00	26	19,942	0.13%
2021/03/11	9	110.17	12	110.67	115.50	-3	19,330	-0.02%
2021/03/10	5	106.50	0	0.00	105.00	5	19,269	0.03%
2021/03/09	8	106.63	0	0.00	106.50	8	19,205	0.04%
2021/03/08	1	114.00	0	0.00	107.00	1	19,017	0.01%
2021/03/05	4	114.00	16	113.56	113.00	-12	18,799	-0.06%
2021/03/04	4	117.50	7	117.14	115.50	-3	18,627	-0.02%
2021/03/03	15	116.47	16	117.22	118.00	-1	18,555	-0.01%
2021/03/02	5	115.20	4	119.38	114.00	1	18,030	0.01%
2021/02/26	22	111.57	4	108.00	112.00	18	17,564	0.10%
2021/02/25	35	119.23	23	120.02	110.00	12	17,182	0.07%
2021/02/24	21	118.33	15	119.53	118.00	6	16,633	0.04%
2021/02/23	54	117.09	65	116.99	113.00	-11	16,140	-0.07%
2021/02/22	11	109.45	1	112.00	112.00	10	15,357	0.07%
2021/02/19	17	97.15	10	97.01	102.00	7	15,764	0.04%
2021/02/18	18	92.79	10	92.63	92.80	8	15,649	0.05%
2021/02/17	3	90.00	8	89.03	89.50	-5	15,442	-0.03%
2021/02/05	12	87.00	8	88.05	86.40	4	15,247	0.03%
2021/02/04	7	86.46	13	87.78	86.30	-6	15,177	-0.04%
2021/02/03	94	90.42	81	90.31	87.20	13	14,961	0.09%
2021/02/02	27	85.52	24	85.50	88.10	3	14,226	0.02%
2021/02/01	17	82.81	13	82.78	80.10	4	14,127	0.03%
2021/01/29	7	89.06	3	88.33	84.20	4	14,018	0.03%
2021/01/28	8	89.98	22	89.85	87.10	-14	13,745	-0.10%
2021/01/27	0	0.00	4	88.50	87.90	-4	13,433	-0.03%
2021/01/26	8	83.93	3	85.00	83.10	5	13,111	0.04%
2021/01/25	1	86.90	2	86.10	84.60	-1	12,913	-0.01%
2021/01/22	6	83.55	2	84.50	88.60	4	12,828	0.03%
2021/01/21	3	84.30	7	84.77	84.50	-4	12,721	-0.03%
2021/01/20	24	88.08	18	88.19	85.10	6	12,554	0.05%
2021/01/19	19	93.96	14	95.41	91.30	5	12,273	0.04%
2021/01/18	6	91.38	16	92.28	91.60	-10	11,924	-0.08%
2021/01/15	42	98.52	31	95.62	94.90	11	11,660	0.09%
2021/01/14	29	90.13	19	90.82	92.80	10	10,947	0.09%
2021/01/13	5	84.90	0	0.00	84.40	5	10,528	0.05%
2021/01/12	22	83.91	9	85.02	83.60	13	10,422	0.12%
2021/01/11	37	85.23	22	85.03	84.70	15	10,112	0.15%
2021/01/08	44	84.10	35	84.86	87.10	9	9,805	0.09%
2021/01/07	11	77.55	13	76.71	79.20	-2	9,445	-0.02%
2021/01/06	8	71.48	5	73.02	72.00	3	9,446	0.03%
2021/01/05	26	75.35	28	74.38	74.00	-2	9,468	-0.02%
2021/01/04	7	75.01	29	75.54	74.20	-22	9,490	-0.23%
2020/12/31	21	72.99	19	73.38	73.60	2	9,643	0.02%
2020/12/30	60	71.82	28	72.29	71.50	32	9,626	0.33%
2020/12/29	31	73.79	44	72.22	69.70	-13	9,365	-0.14%
2020/12/28	28	72.49	23	72.67	70.80	5	8,956	0.06%
2020/12/25	43	68.07	12.1	69.50	70.50	30.9	8,574	0.36%
2020/12/24	28	60.88	33	62.00	64.10	-5	7,970	-0.06%
2020/12/23	2	55.70	6	55.93	58.30	-4	7,420	-0.05%
2020/12/22	1	53.90	1	53.80	53.00	0	7,382	0.00%
2020/12/17	1	52.00	0	0.00	52.80	1	8,016	0.01%
2020/12/16	0	0.00	1	53.00	53.00	-1	8,322	-0.01%
2020/12/15	12	53.57	5	54.96	52.00	7	8,380	0.08%
2020/12/14	0	0.00	3	55.30	55.40	-3	8,349	-0.04%
2020/12/11	11	54.25	0	0.00	53.90	11	8,400	0.13%
2020/12/10	10	55.80	2	55.50	55.60	8	8,372	0.10%
2020/12/09	5	56.68	10	56.68	56.60	-5	8,313	-0.06%
2020/12/08	39	55.89	22	56.02	55.30	17	8,172	0.21%
2020/12/07	25	53.53	7	53.20	54.50	18	7,951	0.23%
2020/12/04	29	55.52	23	54.47	54.50	6	7,924	0.08%
2020/12/03	3	54.60	3	55.43	53.80	0	7,786	0.00%
2020/12/02	1	53.80	3	54.33	53.80	-2	7,789	-0.03%
2020/12/01	10	53.34	3	54.50	55.10	7	8,092	0.09%
2020/11/30	6	55.37	9	54.84	54.40	-3	8,325	-0.04%
2020/11/27	11	54.68	0	0.00	53.90	11	8,427	0.13%
2020/11/26	6	52.32	0	0.00	52.90	6	8,274	0.07%
2020/11/25	0	0.00	7	50.56	50.30	-7	8,477	-0.08%
2020/11/24	2	51.50	1	51.80	50.40	1	8,549	0.01%
2020/11/23	5	51.74	3	52.00	52.10	2	8,561	0.02%
2020/11/20	30	52.05	1	51.00	51.00	29	8,526	0.34%
2020/11/19	0	0.00	7	52.50	52.50	-7	8,496	-0.08%
2020/11/18	13	55.38	16	55.87	52.10	-3	8,386	-0.04%
2020/11/17	8	52.75	1	53.50	54.20	7	7,877	0.09%
2020/11/12	0	0.00	2	48.00	47.30	-2	7,492	-0.03%
2020/11/11	14	50.10	4	49.44	48.70	10	7,428	0.13%
2020/11/10	1	50.70	16	50.73	49.50	-15	7,347	-0.20%
2020/11/09	8	51.60	21	50.90	51.40	-13	7,263	-0.18%
2020/11/06	0	0.00	10	49.04	48.65	-10	7,013	-0.14%
2020/11/05	0	0.00	8	47.08	47.65	-8	6,888	-0.12%
2020/11/04	11	47.05	13	47.17	47.30	-2	6,844	-0.03%
2020/11/03	21	46.00	2	46.05	45.70	19	6,863	0.28%
2020/11/02	0	0.00	10	45.17	44.90	-10	6,882	-0.15%
2020/10/30	2	46.00	0	0.00	45.50	2	6,853	0.03%
2020/10/29	1	44.55	0	0.00	47.60	1	6,799	0.01%
2020/10/27	12	46.38	1	47.20	46.00	11	6,634	0.17%
2020/10/26	0	0.00	32	48.06	47.70	-32	6,556	-0.49%
2020/10/23	8	48.75	0	0.00	48.50	8	6,531	0.12%
2020/10/22	3	48.48	0	0.00	48.15	3	6,510	0.05%
2020/10/20	20	50.44	0	0.00	49.25	20	6,427	0.31%
2020/10/19	10	49.63	38	48.25	49.05	-28	6,365	-0.44%
2020/10/16	3	49.55	1	48.00	48.00	2	6,293	0.03%
2020/10/15	6	50.83	2	51.20	50.40	4	6,195	0.06%
2020/10/14	30	52.24	23	51.58	52.00	7	6,099	0.11%
2020/10/13	5	49.94	23	50.63	51.50	-18	5,780	-0.31%
2020/10/12	15	49.26	10	48.85	48.55	5	5,573	0.09%
2020/10/08	51	50.63	37	49.63	49.45	14	5,396	0.26%
2020/10/07	4	47.69	5	47.92	48.55	-1	4,935	-0.02%
2020/10/06	1	46.75	3	46.90	46.35	-2	4,719	-0.04%
2020/10/05	2	43.90	2	45.80	46.30	0	4,621	0.00%
2020/09/30	10	45.65	34	44.60	44.20	-24	4,573	-0.52%
2020/09/29	1	44.50	14	44.18	43.30	-13	4,418	-0.29%
2020/09/28	4	44.04	8	44.00	43.95	-4	4,415	-0.09%
2020/09/25	7	44.11	0	0.00	44.00	7	4,353	0.16%
2020/09/24	13	45.90	6	45.43	45.20	7	4,132	0.17%
2020/09/23	16	46.92	111	46.03	46.00	-95	3,997	-2.38%	大賣/
2020/09/22	126	47.94	14	47.88	47.70	112	3,814	2.94%	大買/鉅額交易
2020/09/21	3	46.00	11	44.55	46.60	-8	3,415	-0.23%
2020/09/18	18	45.06	2	44.70	45.20	16	3,080	0.52%
2020/09/17	1	44.15	4	45.18	44.35	-3	3,014	-0.10%
2020/09/16	0	0.00	22	44.19	44.30	-22	2,971	-0.74%
2020/09/15	14	42.06	5	42.10	41.85	9	2,875	0.31%
2020/09/14	7	41.24	1	40.35	41.40	6	2,847	0.21%
2020/09/11	1	39.60	4	40.30	39.30	-3	2,882	-0.10%
2020/09/10	1	40.65	0	0.00	40.50	1	2,876	0.03%
2020/09/09	1	39.95	2	38.75	40.25	-1	2,857	-0.03%
2020/09/08	3	39.50	2	38.95	38.95	1	2,816	0.04%
2020/09/07	11	41.24	1	39.05	39.60	10	2,767	0.36%
2020/09/04	6	42.17	2	42.18	43.20	4	2,662	0.15%
2020/09/03	23	41.31	0	0.00	40.55	23	2,291	1.00%
2020/09/02	2	36.00	1	40.25	40.25	1	1,989	0.05%
2020/09/01	1	35.85	4	36.00	36.60	-3	1,778	-0.17%
2020/08/31	0	0.00	6	34.00	35.25	-6	1,679	-0.36%
2020/08/28	0	0.00	1	33.55	33.55	-1	1,393	-0.07%
2020/08/27	7	29.59	5	30.35	30.50	2	1,286	0.16%
2020/08/26	3	28.80	0	0.00	29.50	3	1,219	0.25%
2020/08/20	1	25.80	2	25.90	25.50	-1	1,126	-0.09%
2020/08/19	13	26.87	0	0.00	26.70	13	1,101	1.18%
2020/08/18	3	27.40	8	27.26	27.00	-5	1,091	-0.46%
2020/08/14	7	26.17	0	0.00	26.20	7	1,070	0.65%
2020/08/13	0	0.00	2	26.60	26.00	-2	1,054	-0.19%
2020/08/10	1	26.35	0	0.00	25.65	1	1,008	0.10%
2020/08/07	1	26.30	0	0.00	26.95	1	991	0.10%
2020/07/02	1	23.75	2	23.28	23.25	-1	729	-0.14%
2020/07/01	1	23.55	0	0.00	23.45	1	727	0.14%
2020/06/19	0	0.00	29	23.70	23.40	-29	702	-4.13%
2020/06/18	29	24.50	1	23.75	23.70	28	689	4.06%
2020/04/09	1	18.40	3	17.93	18.00	-2	546	-0.37%
2020/04/08	0	0.00	1	17.85	17.80	-1	550	-0.18%
2020/04/07	3	16.82	2	16.95	17.25	1	554	0.18%
2020/04/01	1	15.80	0	0.00	15.95	1	554	0.18%
2020/03/31	1	15.65	0	0.00	15.80	1	565	0.18%
2020/02/05	0	0.00	2	23.75	23.60	-2	611	-0.33%
2019/12/23	0	0.00	1	26.80	26.70	-1	580	-0.17%
2019/12/17	0	0.00	10	26.40	26.70	-10	544	-1.84%
2019/12/10	0	0.00	2	25.45	25.70	-2	507	-0.39%
2019/11/21	1	24.60	1	24.90	25.10	0	499	0.00%
2019/11/14	0	0.00	1	26.35	25.80	-1	459	-0.22%
2019/11/12	1	25.30	0	0.00	26.00	1	461	0.22%
2019/11/08	0	0.00	1	28.00	27.95	-1	416	-0.24%
2019/11/06	2	28.43	2	28.95	28.35	0	421	0.00%
2019/11/04	0	0.00	2	28.85	28.95	-2	422	-0.47%
2019/10/31	4	29.75	2	29.85	29.85	2	402	0.50%
2019/10/18	0	0.00	10	28.00	28.15	-10	419	-2.38%
2019/10/16	10	29.00	0	0.00	28.30	10	464	2.15%
2019/10/03	4	30.10	0	0.00	30.10	4	610	0.66%
2019/09/26	1	30.10	0	0.00	30.00	1	638	0.16%
2019/09/25	0	0.00	2	30.60	30.15	-2	735	-0.27%
2019/09/18	0	0.00	2	30.95	30.85	-2	811	-0.25%
2019/09/16	5	30.65	0	0.00	30.55	5	818	0.61%
2019/09/12	0	0.00	4	30.88	30.80	-4	827	-0.48%
2019/09/11	0	0.00	2	30.90	30.55	-2	834	-0.24%
2019/09/10	0	0.00	2	30.70	30.60	-2	832	-0.24%
2019/09/09	0	0.00	1	30.95	30.95	-1	830	-0.12%
2019/08/28	0	0.00	1	31.25	31.25	-1	864	-0.12%
2019/08/27	0	0.00	1	30.90	30.90	-1	863	-0.12%
2019/08/22	0	0.00	1	32.00	32.10	-1	859	-0.12%
2019/08/16	0	0.00	4	31.45	31.75	-4	855	-0.47%
2019/08/07	3	31.15	0	0.00	30.40	3	860	0.35%
2019/08/02	0	0.00	2	31.50	31.35	-2	878	-0.23%
2019/07/24	1	33.85	0	0.00	33.80	1	898	0.11%
2019/07/18	5	35.60	5	34.20	34.15	0	894	0.00%
2019/07/17	9	35.21	7	35.30	35.30	2	850	0.24%
2019/07/09	0	0.00	3	33.10	32.30	-3	775	-0.39%
2019/07/08	0	0.00	20	33.53	33.55	-20	795	-2.52%
2019/07/03	0	0.00	2	34.30	34.25	-2	841	-0.24%
2019/07/02	33	35.10	4	35.03	34.70	29	843	3.44%
2019/07/01	1	33.15	0	0.00	33.85	1	759	0.13%
2019/06/26	0	0.00	4	30.95	30.95	-4	792	-0.50%
2019/06/20	4	32.15	0	0.00	32.45	4	1,079	0.37%
2019/06/18	1	31.35	0	0.00	31.35	1	1,411	0.07%
2019/06/14	0	0.00	1	31.50	31.55	-1	1,525	-0.07%
2019/06/13	1	31.70	0	0.00	31.65	1	1,539	0.06%
2019/06/04	2	31.15	0	0.00	30.80	2	1,664	0.12%
2019/05/17	1	30.50	0	0.00	30.45	1	2,337	0.04%
2019/05/15	0	0.00	1	32.25	32.60	-1	2,392	-0.04%
2019/05/14	0	0.00	2	30.30	32.25	-2	2,419	-0.08%
2019/05/10	2	33.03	2	32.75	33.60	0	2,434	0.00%
2019/05/09	0	0.00	2	33.45	33.40	-2	2,425	-0.08%
2019/05/02	1	36.05	0	0.00	36.05	1	2,442	0.04%
2019/04/29	0	0.00	3	35.90	35.00	-3	2,475	-0.12%
2019/04/19	0	0.00	10	38.80	39.05	-10	2,627	-0.38%
2019/04/17	1	39.15	0	0.00	39.15	1	2,673	0.04%
2019/04/16	10	39.36	0	0.00	38.60	10	2,660	0.38%
2019/04/15	6	39.27	0	0.00	39.40	6	2,648	0.23%
2019/04/12	10	39.98	0	0.00	39.20	10	2,649	0.38%
2019/04/11	3	41.17	0	0.00	40.50	3	2,617	0.11%
2019/04/10	0	0.00	1	41.10	40.75	-1	2,603	-0.04%
2019/04/09	1	40.70	0	0.00	40.50	1	2,582	0.04%
2019/04/08	1	40.95	5	40.93	40.65	-4	2,575	-0.16%
2019/04/03	2	40.50	2	40.48	40.70	0	2,566	0.00%
2019/04/02	1	40.35	2	41.00	40.60	-1	2,560	-0.04%
2019/04/01	3	42.05	8	42.32	41.10	-5	2,534	-0.20%
2019/03/29	7	40.93	9	41.38	41.40	-2	2,477	-0.08%
2019/03/28	2	41.05	1	41.30	41.00	1	2,477	0.04%
2019/03/27	15	42.32	13	41.77	41.50	2	2,466	0.08%
2019/03/26	17	41.97	8	41.74	42.50	9	2,344	0.38%
2019/03/25	3	40.12	0	0.00	39.70	3	2,251	0.13%
2019/03/22	13	42.87	11	43.05	41.55	2	2,227	0.09%
2019/03/21	29	41.67	28	41.27	43.00	1	2,109	0.05%
2019/03/20	0	0.00	4	39.00	39.60	-4	1,930	-0.21%
2019/03/19	1	39.50	1	39.85	38.60	0	1,883	0.00%
2019/03/18	2	38.50	0	0.00	38.10	2	1,849	0.11%
2019/03/15	7	39.16	5	39.18	38.85	2	1,851	0.11%
2019/03/14	1	39.05	2	39.25	38.60	-1	1,857	-0.05%
2019/03/13	4	38.71	3	39.00	38.90	1	1,962	0.05%
2019/03/12	0	0.00	4	38.95	38.30	-4	1,958	-0.20%
2019/03/06	0	0.00	2	39.40	39.30	-2	2,194	-0.09%
2019/03/05	6	39.98	6	40.09	39.40	0	2,190	0.00%
2019/03/04	4	39.61	6	39.48	39.45	-2	2,128	-0.09%
2019/02/27	0	0.00	1	36.50	37.95	-1	2,077	-0.05%
2019/02/26	3	37.67	0	0.00	37.65	3	2,211	0.14%
2019/02/25	1	39.00	0	0.00	38.25	1	2,267	0.04%
2019/02/22	1	37.55	0	0.00	37.70	1	2,233	0.04%
2019/02/21	5	38.47	7	38.65	38.30	-2	2,191	-0.09%
2019/02/20	0	0.00	1	36.80	35.90	-1	1,984	-0.05%
2019/02/19	2	35.70	2	35.40	35.60	0	1,931	0.00%
2019/02/15	0	0.00	1	35.65	34.35	-1	1,891	-0.05%
2019/02/14	0	0.00	1	36.05	35.25	-1	1,885	-0.05%
2019/02/11	0	0.00	15	34.05	34.30	-15	1,854	-0.81%
2019/01/29	1	33.25	0	0.00	33.45	1	1,936	0.05%
2019/01/28	0	0.00	1	33.45	33.45	-1	1,950	-0.05%
2019/01/25	1	34.00	0	0.00	33.75	1	2,005	0.05%
2019/01/24	0	0.00	1	33.10	33.00	-1	2,001	-0.05%
2019/01/22	0	0.00	2	32.90	32.80	-2	2,030	-0.10%
2019/01/21	1	34.80	2	34.08	33.70	-1	2,036	-0.05%
2019/01/18	1	34.25	0	0.00	34.25	1	2,033	0.05%
2019/01/17	3	33.77	1	32.85	32.90	2	2,008	0.10%
2019/01/16	1	32.45	0	0.00	32.50	1	1,973	0.05%
2019/01/15	1	32.40	0	0.00	32.45	1	1,986	0.05%
2019/01/11	1	32.95	7	32.94	32.30	-6	2,014	-0.30%
2019/01/10	6	32.69	0	0.00	32.65	6	1,995	0.30%
2019/01/09	2	32.03	0	0.00	31.90	2	1,976	0.10%
2019/01/04	9	30.00	0	0.00	30.10	9	2,047	0.44%
2018/12/14	1	34.45	3	34.12	34.25	-2	2,430	-0.08%
2018/12/13	2	35.00	0	0.00	34.30	2	2,430	0.08%
2018/12/12	0	0.00	5	33.59	34.05	-5	2,407	-0.21%
2018/12/07	1	34.80	1	35.15	34.30	0	2,432	0.00%
2018/12/05	0	0.00	3	34.63	34.95	-3	2,314	-0.13%
2018/12/03	2	36.00	4	35.90	36.00	-2	2,361	-0.08%
2018/11/30	6	33.90	12	33.40	34.15	-6	2,288	-0.26%
2018/11/29	0	0.00	2	33.30	32.15	-2	2,224	-0.09%
2018/11/28	2	31.95	2	31.90	32.20	0	2,249	0.00%
2018/11/27	0	0.00	24	31.32	31.70	-24	2,247	-1.07%
2018/11/26	2	31.10	0	0.00	31.05	2	2,243	0.09%
2018/11/23	9	32.01	1	31.00	31.00	8	2,215	0.36%
2018/11/22	0	0.00	8	32.92	33.95	-8	2,064	-0.39%
2018/11/08	0	0.00	2	32.03	31.10	-2	2,188	-0.09%
2018/11/07	12	31.45	4	31.25	31.95	8	2,217	0.36%
2018/11/06	1	33.50	3	33.25	30.70	-2	2,294	-0.09%
2018/11/05	2	32.08	1	31.60	31.70	1	2,259	0.04%
2018/11/02	6	32.43	2	32.00	32.05	4	2,290	0.17%
2018/11/01	0	0.00	1	31.30	31.00	-1	2,346	-0.04%
2018/10/30	1	28.00	0	0.00	28.05	1	2,395	0.04%
2018/10/24	2	31.08	2	30.55	31.05	0	2,742	0.00%
2018/10/23	2	31.15	0	0.00	30.05	2	2,760	0.07%
2018/10/22	6	31.18	0	0.00	31.85	6	2,810	0.21%
2018/10/16	1	31.10	0	0.00	30.45	1	3,832	0.03%
2018/10/12	0	0.00	2	28.48	29.00	-2	4,199	-0.05%
2018/10/11	1	27.80	2	27.70	27.50	-1	4,191	-0.02%
2018/10/09	0	0.00	5	30.96	30.55	-5	4,204	-0.12%
2018/10/08	1	33.50	0	0.00	33.50	1	4,172	0.02%
2018/10/05	0	0.00	1	34.10	34.10	-1	4,205	-0.02%
2018/10/03	2	36.65	2	37.05	36.90	0	4,351	0.00%
2018/10/02	2	39.20	0	0.00	38.90	2	4,453	0.04%
2018/09/28	1	39.60	2	39.03	38.70	-1	4,577	-0.02%
2018/09/27	2	39.75	3	40.02	39.10	-1	4,661	-0.02%
2018/09/26	5	38.75	3	38.57	38.90	2	4,671	0.04%
2018/09/21	0	0.00	1	38.60	38.75	-1	4,916	-0.02%
2018/09/20	1	38.20	0	0.00	38.30	1	5,004	0.02%
2018/09/19	2	38.98	0	0.00	38.90	2	5,050	0.04%
2018/09/18	2	39.00	0	0.00	38.95	2	5,101	0.04%
2018/09/17	5	40.40	3	40.10	40.20	2	5,127	0.04%
2018/09/13	10	39.32	1	40.00	38.80	9	5,159	0.17%
2018/09/12	4	38.45	1	38.00	39.45	3	5,204	0.06%
2018/09/10	1	37.50	6	37.50	37.40	-5	5,413	-0.09%
2018/09/07	5	41.44	0	0.00	40.35	5	5,703	0.09%
2018/09/05	8	43.10	0	0.00	44.20	8	6,697	0.12%
2018/09/04	3	43.15	6	45.84	44.00	-3	7,180	-0.04%
2018/09/03	1	46.80	0	0.00	46.40	1	7,327	0.01%
2018/08/28	1	48.80	0	0.00	48.40	1	8,334	0.01%
2018/08/27	0	0.00	6	47.47	48.70	-6	8,357	-0.07%
2018/08/24	0	0.00	3	47.50	46.60	-3	8,362	-0.04%
2018/08/23	1	48.90	2	48.70	48.10	-1	8,440	-0.01%
2018/08/22	0	0.00	1	48.65	48.65	-1	8,465	-0.01%
2018/08/21	1	49.15	1	49.10	48.85	0	8,484	0.00%
2018/08/20	0	0.00	11	47.85	48.50	-11	8,519	-0.13%
2018/08/17	0	0.00	2	50.75	49.45	-2	8,556	-0.02%
2018/08/16	1	50.00	1	50.00	50.00	0	8,625	0.00%
2018/08/15	6	50.60	7	50.59	50.00	-1	8,679	-0.01%
2018/08/14	5	48.82	4	49.54	49.80	1	8,709	0.01%
2018/08/13	3	49.32	352	49.08	49.25	-349	8,686	-4.02%	大賣/鉅額交易
2018/08/10	4	54.38	0	0.00	53.60	4	8,606	0.05%
2018/08/09	1	55.50	2	55.00	55.50	-1	8,620	-0.01%
2018/08/08	56	56.02	3	56.40	55.10	53	8,672	0.61%
2018/08/07	5	55.16	1	54.70	54.60	4	8,582	0.05%
2018/08/06	1	56.50	1	57.20	56.20	0	8,556	0.00%
2018/08/03	80	57.21	1	57.60	56.80	79	8,554	0.92%
2018/08/02	77	57.39	15	57.21	57.00	62	8,524	0.73%
2018/08/01	182	59.10	23	57.63	58.10	159	8,471	1.88%	大買/鉅額交易
2018/07/31	3	55.93	1	56.40	57.20	2	8,210	0.02%
2018/07/30	5	56.50	3	56.63	55.60	2	8,182	0.02%
2018/07/27	2	57.55	3	57.30	57.80	-1	8,134	-0.01%
2018/07/26	8	58.10	6	58.95	56.80	2	8,083	0.02%
2018/07/25	4	59.43	20	60.05	58.60	-16	7,997	-0.20%
2018/07/24	3	58.23	10	59.05	59.50	-7	7,856	-0.09%
2018/07/23	27	58.89	23	58.81	58.30	4	7,649	0.05%
2018/07/20	10	56.77	10	57.20	58.50	0	7,184	0.00%
2018/07/19	2	53.35	1	53.00	53.20	1	6,947	0.01%
2018/07/18	0	0.00	2	52.10	51.00	-2	6,880	-0.03%
2018/07/16	4	53.13	4	52.55	52.10	0	6,905	0.00%
2018/07/13	0	0.00	3	53.93	53.60	-3	6,923	-0.04%
2018/07/12	6	53.28	4	54.08	53.50	2	6,954	0.03%
2018/07/11	4	51.25	1	53.00	52.80	3	6,922	0.04%
2018/07/10	8	51.49	1	50.20	52.10	7	7,101	0.10%
2018/07/09	1	49.20	1	49.95	49.30	0	7,109	0.00%
2018/07/06	0	0.00	1	49.70	50.80	-1	7,327	-0.01%
2018/07/05	1	49.50	12	50.37	48.30	-11	7,426	-0.15%
2018/07/04	3	53.27	3	53.40	52.40	0	7,514	0.00%
2018/07/03	10	56.31	0	0.00	53.20	10	7,434	0.13%
2018/07/02	11	60.23	0	0.00	59.10	11	7,182	0.15%
2018/06/29	0	0.00	2	59.00	60.60	-2	7,140	-0.03%
2018/06/28	3	55.80	3	57.00	56.00	0	7,028	0.00%
2018/06/27	9	57.23	1	56.80	55.80	8	6,982	0.11%
2018/06/26	0	0.00	1	57.30	57.80	-1	6,956	-0.01%
2018/06/25	0	0.00	1	57.90	56.50	-1	6,934	-0.01%
2018/06/22	0	0.00	2	59.00	58.10	-2	6,913	-0.03%
2018/06/21	4	60.38	3	59.80	59.90	1	6,876	0.01%
2018/06/20	3	58.30	2	63.90	58.80	1	6,826	0.01%
2018/06/19	4	63.68	12	65.30	62.30	-8	6,705	-0.12%
2018/06/15	9	68.11	4	69.98	67.00	5	6,598	0.08%
2018/06/14	17	69.40	14	70.16	70.00	3	6,259	0.05%
2018/06/13	13	69.48	34	70.01	70.90	-21	5,770	-0.36%
2018/06/12	29	62.70	16	63.34	64.50	13	5,218	0.25%
2018/06/11	16	58.70	0	0.00	58.70	16	4,735	0.34%
2018/06/08	6	52.67	14	52.43	53.40	-8	4,502	-0.18%
2018/06/07	0	0.00	1	49.35	48.60	-1	3,931	-0.03%
2018/06/06	2	50.65	11	51.55	49.40	-9	3,884	-0.23%
2018/06/05	7	49.94	9	49.86	49.75	-2	3,745	-0.05%
2018/05/31	0	0.00	1	48.95	48.15	-1	3,505	-0.03%
2018/05/30	2	45.78	0	0.00	45.80	2	3,437	0.06%
2018/05/28	0	0.00	3	46.98	46.95	-3	3,490	-0.09%
2018/05/25	5	48.24	0	0.00	47.60	5	3,710	0.13%
2018/05/23	1	48.80	1	47.65	46.75	0	3,718	0.00%
2018/05/22	2	46.30	2.1	47.39	47.10	-0.1	3,657	0.00%
2018/05/21	0	0.00	2	44.95	44.90	-2	3,561	-0.06%
2018/05/17	1	45.35	0	0.00	44.30	1	3,566	0.03%
2018/05/16	4	44.20	4	44.28	43.85	0	3,523	0.00%
2018/05/15	2	42.65	0	0.00	42.05	2	3,458	0.06%
2018/05/11	0	0.00	1	42.40	41.75	-1	3,471	-0.03%
2018/05/09	0	0.00	4	41.20	41.50	-4	3,474	-0.12%
2018/05/08	0	0.00	6	40.70	40.65	-6	3,534	-0.17%
2018/05/02	0	0.00	2	42.40	41.45	-2	3,716	-0.05%
2018/04/30	5	42.26	5	41.75	42.80	0	3,813	0.00%
2018/04/26	4	41.66	0	0.00	40.50	4	3,795	0.11%
2018/04/25	2	43.63	4	45.20	43.65	-2	3,729	-0.05%
2018/04/24	1	45.15	1	44.95	44.05	0	3,707	0.00%
2018/04/23	11	47.20	2	47.83	46.10	9	3,723	0.24%
2018/04/20	2	48.58	7	48.39	48.00	-5	3,673	-0.14%
2018/04/19	1	47.60	0	0.00	47.60	1	3,692	0.03%
2018/04/18	5	48.68	4	48.34	47.55	1	3,676	0.03%
2018/04/17	8	49.87	4	49.95	48.85	4	3,588	0.11%
2018/04/16	10	52.70	12	53.09	51.70	-2	3,490	-0.06%
2018/04/13	5	50.26	4	50.88	49.40	1	3,247	0.03%
2018/04/12	0	0.00	9	49.05	50.20	-9	3,112	-0.29%
2018/04/11	1	47.45	7	48.51	47.15	-6	2,850	-0.21%
2018/04/10	6	47.19	16	47.46	46.10	-10	2,660	-0.38%
2018/04/09	0	0.00	1	44.65	44.70	-1	2,465	-0.04%
2018/04/02	0	0.00	1	44.80	44.40	-1	2,458	-0.04%
2018/03/31	0	0.00	1	43.95	43.75	-1	2,456	-0.04%
2018/03/29	0	0.00	1	44.70	44.55	-1	2,464	-0.04%
2018/03/23	14	41.90	0	0.00	42.20	14	2,437	0.57%
2018/03/22	0	0.00	2	43.50	43.25	-2	2,426	-0.08%
2018/03/20	13	43.30	9	43.33	42.95	4	2,402	0.17%
2018/03/16	0	0.00	2	44.35	43.80	-2	2,405	-0.08%
2018/03/15	2	44.65	4	44.51	44.25	-2	2,414	-0.08%
2018/03/14	5	43.10	6	43.43	43.20	-1	2,389	-0.04%
2018/03/12	7	43.60	0	0.00	43.90	7	2,462	0.28%
2018/03/09	0	0.00	1	43.55	43.60	-1	2,472	-0.04%
2018/03/08	0	0.00	9	43.14	43.10	-9	2,457	-0.37%
2018/03/07	0	0.00	13	44.40	42.50	-13	2,455	-0.53%
2018/03/06	0	0.00	3	44.50	43.90	-3	2,475	-0.12%
2018/03/02	8	45.04	0	0.00	44.80	8	2,467	0.32%
2018/03/01	8	45.74	10	45.60	45.90	-2	2,443	-0.08%
2018/02/27	31	47.42	35	46.94	46.35	-4	2,384	-0.17%
2018/02/26	20	44.18	0	0.00	44.75	20	2,139	0.93%
2018/02/23	0	0.00	1	42.95	43.90	-1	2,108	-0.05%
2018/02/22	1	42.25	0	0.00	41.55	1	2,071	0.05%
2018/02/07	0	0.00	1	42.50	42.20	-1	2,142	-0.05%
2018/02/05	0	0.00	1	42.95	43.85	-1	2,106	-0.05%
2018/02/01	0	0.00	4	44.54	43.45	-4	2,204	-0.18%
2018/01/31	8	43.66	8	44.39	43.50	0	2,222	0.00%
2018/01/30	0	0.00	160	42.49	43.10	-160	2,201	-7.27%	大賣/鉅額交易
2018/01/29	2	43.33	3	44.17	43.85	-1	2,210	-0.05%
2018/01/25	4	42.64	4	42.56	42.00	0	2,207	0.00%
2018/01/24	33	41.21	2	42.40	42.55	31	2,187	1.42%
2018/01/23	20	40.36	0	0.00	41.10	20	2,133	0.94%
2018/01/22	110	41.26	0	0.00	41.10	110	2,214	4.97%	大買/鉅額交易
2018/01/19	1	40.30	0	0.00	40.20	1	2,316	0.04%
2018/01/18	3	40.90	5	40.74	40.10	-2	2,358	-0.08%
2018/01/17	5	38.57	0	0.00	40.30	5	2,419	0.21%
2018/01/15	0	0.00	4	38.80	38.95	-4	2,763	-0.14%
2018/01/12	2	37.33	0	0.00	36.90	2	2,979	0.07%
2018/01/08	0	0.00	1	37.50	36.55	-1	3,189	-0.03%
2018/01/05	1	37.75	0	0.00	37.60	1	3,235	0.03%
2018/01/02	0	0.00	1	37.00	37.25	-1	3,473	-0.03%