佳凌 (4976)-元大-和平券商分點個股進出

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:13:35(已收盤)

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

佳凌 (4976)籌碼相關－元大-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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	4	46.33	3	46.77	46.15	1	1,295	0.08%
2024/05/20	4.1	47.68	4	48.26	47.00	0.1	1,245	0.01%
2024/05/17	0	0.00	6	48.44	48.45	-6	928	-0.65%
2024/05/16	1	44.45	0	0.00	44.05	1	826	0.12%
2024/05/14	0	0.00	2	44.55	43.05	-2	820	-0.24%
2024/05/13	3	44.03	1	44.35	44.60	2	795	0.25%
2024/05/10	0	0.00	1	43.35	43.55	-1	764	-0.13%
2024/05/09	1	42.35	0	0.00	43.80	1	743	0.13%
2024/05/02	0	0.00	1	42.40	41.70	-1	713	-0.14%
2024/04/30	1	43.35	1	43.00	42.70	0	709	0.00%
2024/04/29	1	40.25	0	0.00	41.85	1	632	0.16%
2024/04/25	0	0.00	1	38.85	38.85	-1	612	-0.16%
2024/04/19	0	0.00	0	40.20	40.20	0	606	0.00%
2024/04/15	1	41.10	0	0.00	41.20	1	579	0.17%
2024/04/12	1	41.35	0	0.00	40.70	1	574	0.17%
2024/04/11	0	40.95	0	0.00	40.65	0	571	0.00%
2024/03/29	0	0.00	6	42.11	41.85	-6	541	-1.11%
2024/03/26	0.1	43.10	0	0.00	43.05	0.1	500	0.02%
2024/03/19	1	40.70	0	0.00	40.00	1	504	0.20%
2024/03/08	0	0.00	15	37.07	37.00	-15	700	-2.14%
2024/02/22	1	40.80	0	0.00	40.65	1	688	0.15%
2024/02/21	2	41.28	1	40.95	40.85	1	704	0.14%
2024/02/20	2	41.35	0	0.00	41.10	2	710	0.28%
2024/01/24	1	39.95	0	0.00	39.85	1	647	0.15%
2024/01/23	1	39.45	0	0.00	39.70	1	643	0.16%
2024/01/17	1	39.30	0	0.00	38.20	1	643	0.16%
2024/01/08	0	0.00	1	40.45	40.15	-1	656	-0.15%
2023/12/28	0	0.00	1	41.25	41.30	-1	654	-0.15%
2023/12/20	2	41.50	0	0.00	41.15	2	641	0.31%
2023/12/14	2	44.45	0	0.00	42.90	2	588	0.34%
2023/12/13	0	0.00	5	44.69	44.35	-5	538	-0.93%
2023/12/12	5	42.34	0	0.00	43.80	5	368	1.36%
2023/12/06	1	40.00	1	39.95	39.85	0	310	0.00%
2023/11/27	1	40.05	0	0.00	39.85	1	316	0.32%
2023/11/24	1	40.15	0	0.00	39.80	1	313	0.32%
2023/10/24	0	0.00	2.1	36.83	36.85	-2.1	341	-0.61%
2023/10/23	0	0.00	1	36.55	36.20	-1	345	-0.29%
2023/10/17	0	0.00	1	38.20	38.00	-1	364	-0.27%
2023/10/12	0	0.00	1	39.95	40.10	-1	375	-0.27%
2023/10/05	1	41.00	0	0.00	40.50	1	415	0.24%
2023/10/03	1	40.60	0	0.00	40.75	1	508	0.20%
2023/09/26	0	0.00	1	40.15	39.85	-1	709	-0.14%
2023/09/21	1	39.95	0	0.00	39.85	1	727	0.14%
2023/09/18	0	0.00	1	41.55	41.40	-1	747	-0.13%
2023/08/17	0	0.00	11	42.11	42.00	-11	882	-1.25%
2023/08/16	11	42.30	0	0.00	42.45	11	881	1.25%
2023/08/11	3	41.80	0	0.00	41.25	3	914	0.33%
2023/08/02	2	42.80	1	41.80	41.85	1	935	0.11%
2023/07/19	2	44.60	0	0.00	43.65	2	985	0.20%
2023/07/18	1	44.55	0	0.00	43.65	1	994	0.10%
2023/07/17	1	43.60	1	44.40	44.55	0	1,002	0.00%
2023/07/14	1	44.00	0	0.00	44.00	1	1,017	0.10%
2023/07/12	1	45.10	1	44.95	44.30	0	1,141	0.00%
2023/07/11	1.1	45.92	0	0.00	45.90	1.1	1,131	0.10%
2023/07/10	0	0.00	1	46.40	45.05	-1	1,119	-0.09%
2023/07/07	1	46.00	0	0.00	45.50	1	1,066	0.09%
2023/07/06	0	0.00	16	45.97	46.50	-16	1,035	-1.54%
2023/07/05	17	45.74	1	44.90	45.65	16	1,001	1.60%
2023/07/04	1	41.95	0	0.00	41.90	1	936	0.11%
2023/07/03	0	0.00	0.1	42.35	42.25	-0.1	973	-0.01%
2023/06/26	1	42.00	0	0.00	41.90	1	1,028	0.10%
2023/06/07	0	0.00	0.2	44.45	44.45	-0.2	1,991	-0.01%
2023/06/06	1	44.80	0.2	44.40	44.35	0.8	2,116	0.04%
2023/06/01	1	45.90	1	45.50	44.90	0	2,844	0.00%
2023/05/31	0.1	44.71	0	0.00	44.85	0.1	2,815	0.00%
2023/05/30	0.1	44.35	0	0.00	44.40	0.1	2,808	0.00%
2023/05/29	0.1	43.85	0	0.00	43.70	0.1	2,790	0.00%
2023/05/23	2	44.45	0	0.00	44.30	2	2,780	0.07%
2023/05/22	1	44.00	0	0.00	44.40	1	2,782	0.04%
2023/05/19	1	44.60	0	0.00	43.90	1	2,776	0.04%
2023/05/18	0.2	44.48	0	0.00	44.60	0.2	2,774	0.01%
2023/05/17	2	45.20	0	0.00	44.90	2	2,756	0.07%
2023/05/16	2	42.83	1	42.70	42.75	1	2,722	0.04%
2023/05/15	0	0.00	16	41.97	42.10	-16	2,719	-0.59%
2023/05/12	1	41.85	1	42.40	42.55	0	2,723	0.00%
2023/05/11	2	42.58	0	0.00	41.95	2	2,722	0.07%
2023/05/10	1	43.10	0	0.00	43.15	1	2,717	0.04%
2023/05/09	2	43.15	0	0.00	42.80	2	2,715	0.07%
2023/05/08	1	44.10	0	0.00	44.05	1	2,706	0.04%
2023/05/04	0	0.00	1	45.25	45.35	-1	2,698	-0.04%
2023/05/03	0	0.00	2	45.35	45.05	-2	2,698	-0.07%
2023/05/02	1	47.20	0	0.00	47.10	1	2,686	0.04%
2023/04/27	1	47.10	1	46.50	46.70	0	2,680	0.00%
2023/04/24	1	49.80	5	49.80	49.50	-4	2,651	-0.15%
2023/04/20	0	0.00	2	49.65	49.10	-2	2,621	-0.08%
2023/04/18	2	52.10	8	52.09	51.00	-6	2,576	-0.23%
2023/04/17	2	51.10	4	50.95	50.80	-2	2,473	-0.08%
2023/04/14	0	0.00	0.2	49.00	48.85	-0.2	2,428	-0.01%
2023/04/12	1	50.00	2	50.10	50.00	-1	2,398	-0.04%
2023/04/10	4	51.05	0	0.00	50.70	4	2,371	0.17%
2023/04/06	1	50.90	1	50.80	50.80	0	2,311	0.00%
2023/03/31	0	0.00	1	49.75	49.05	-1	2,270	-0.04%
2023/03/24	1	50.60	0.1	50.90	50.00	0.9	2,179	0.04%
2023/03/23	1.1	51.77	1	52.50	51.40	0.1	2,126	0.00%
2023/03/22	2	51.10	7.4	50.78	51.30	-5.4	1,952	-0.27%
2023/03/21	0	0.00	20	52.00	50.50	-20	1,903	-1.05%
2023/03/17	0	0.00	2.1	51.34	50.50	-2.1	1,759	-0.12%
2023/03/16	4.2	49.71	2	49.75	50.00	2.2	1,584	0.14%
2023/03/15	0	0.00	1	49.35	47.85	-1	1,381	-0.07%
2023/03/14	11	46.90	20	46.77	46.55	-9	1,295	-0.69%
2023/03/10	0.2	49.78	0	0.00	48.50	0.2	1,248	0.01%
2023/03/09	0	0.00	60	50.83	50.50	-60	1,209	-4.96%
2023/03/08	98.2	50.41	10	50.59	50.50	88.2	1,096	8.04%
2023/03/07	11	48.45	1	47.55	49.80	10	655	1.53%
2023/03/02	1	40.10	0	0.00	40.20	1	341	0.29%
2023/02/24	2	41.35	0	0.00	40.90	2	346	0.58%
2023/02/23	1	41.25	0	0.00	41.40	1	350	0.29%
2023/02/21	1	41.70	0	0.00	42.30	1	408	0.24%
2023/02/20	0	0.00	1	40.75	41.65	-1	405	-0.25%
2023/01/06	1	38.25	0	0.00	38.40	1	483	0.21%
2022/12/15	0	0.00	0.1	39.00	39.00	-0.1	618	-0.01%
2022/12/13	1	38.90	0	38.95	38.30	1	630	0.16%
2022/12/09	1	39.70	0	0.00	38.80	1	641	0.16%
2022/12/08	1	39.30	0	0.00	39.65	1	643	0.16%
2022/12/07	1	40.30	0	0.00	39.25	1	650	0.15%
2022/12/06	2	41.65	0	0.00	40.20	2	649	0.31%
2022/12/02	1	41.30	0	0.00	42.40	1	639	0.16%
2022/12/01	1	40.60	0.3	40.85	40.65	0.7	635	0.11%
2022/11/30	1.4	40.89	1	40.05	39.65	0.4	651	0.06%
2022/11/28	1	38.75	1	39.15	39.20	0	689	0.00%
2022/11/25	0	0.00	3	39.15	38.65	-3	820	-0.37%
2022/11/23	1	39.45	0	0.00	38.50	1	954	0.10%
2022/11/22	1	38.30	0	0.00	38.25	1	961	0.10%
2022/11/17	1	40.60	0	0.00	40.65	1	994	0.10%
2022/11/14	0	0.00	1	37.85	38.20	-1	978	-0.10%
2022/10/26	1	33.35	0	0.00	33.55	1	1,550	0.06%
2022/10/14	0	34.80	0	0.00	34.80	0	1,672	0.00%
2022/10/13	0	0.00	12	32.37	32.25	-12	1,699	-0.71%
2022/09/29	1	37.75	0	0.00	37.10	1	2,196	0.05%
2022/09/22	1	41.35	0	0.00	42.20	1	2,219	0.05%
2022/09/21	1	42.50	14	41.29	41.25	-13	2,219	-0.59%
2022/09/20	3	42.73	1	42.50	42.60	2	2,216	0.09%
2022/09/15	0	0.00	6	45.00	44.15	-6	2,227	-0.27%
2022/09/07	1	44.50	0	0.00	44.25	1	2,260	0.04%
2022/09/01	3	50.37	1	48.20	48.20	2	2,207	0.09%
2022/08/30	6	48.36	3	48.65	48.70	3	2,042	0.15%
2022/08/29	1	45.85	1	46.00	46.05	0	1,953	0.00%
2022/08/26	0	0.00	1	47.30	47.20	-1	1,958	-0.05%
2022/08/25	2	46.35	0	0.00	47.00	2	1,956	0.10%
2022/08/24	2	47.18	0	0.00	45.90	2	1,994	0.10%
2022/08/23	2	47.08	2	47.00	47.25	0	1,975	0.00%
2022/08/19	3	47.55	2	47.75	48.00	1	1,958	0.05%
2022/08/18	1	46.45	1	47.05	47.40	0	1,940	0.00%
2022/08/17	1	46.85	0	0.00	46.30	1	1,925	0.05%
2022/08/16	1	48.40	0	0.00	47.70	1	1,899	0.05%
2022/08/15	3	47.55	3	48.20	47.85	0	1,867	0.00%
2022/08/12	1	47.80	0.1	47.85	47.50	0.9	1,829	0.05%
2022/08/11	3.1	47.88	1	48.05	48.55	2.1	1,794	0.12%
2022/08/10	1	43.85	7	45.73	47.85	-6	1,566	-0.38%
2022/08/09	0	43.55	2	43.35	43.50	-2	1,468	-0.14%
2022/08/04	2	40.63	1	40.45	40.35	1	1,486	0.07%
2022/08/03	2	41.60	0	0.00	40.50	2	1,485	0.13%
2022/07/29	4	42.66	0	0.00	42.35	4	1,463	0.27%
2022/07/28	2	43.13	0	0.00	42.00	2	1,468	0.14%
2022/07/27	2	42.73	1	42.90	43.00	1	1,459	0.07%
2022/07/26	2	43.00	0	0.00	42.55	2	1,447	0.14%
2022/07/25	6	45.23	1	45.25	44.80	5	1,435	0.35%
2022/07/21	2	44.40	2	44.05	44.15	0	1,411	0.00%
2022/07/20	7	45.38	0	0.00	44.10	7	1,395	0.50%
2022/07/19	0	0.00	0.1	46.30	45.35	-0.1	1,380	-0.01%
2022/07/18	11.1	45.70	12	45.79	46.10	-0.9	1,323	-0.07%
2022/07/15	9	44.81	6	45.73	46.10	3	1,233	0.24%
2022/07/14	0	0.00	0.1	42.50	42.50	-0.1	989	-0.01%
2022/07/13	0.1	39.40	0	0.00	38.65	0.1	916	0.01%
2022/07/07	0	0.00	2	38.50	38.60	-2	892	-0.22%
2022/07/01	2	39.58	0	0.00	37.00	2	871	0.23%
2022/06/29	0	0.00	0.1	42.55	43.05	-0.1	847	-0.01%
2022/06/27	0.1	45.00	0	0.00	44.20	0.1	849	0.01%
2022/06/23	1	42.05	1	41.90	42.35	0	847	0.00%
2022/06/08	0	0.00	1	50.40	50.30	-1	848	-0.12%
2022/06/01	1	52.00	0	0.00	52.80	1	925	0.11%
2022/05/16	4	48.50	0	0.00	48.50	4	841	0.48%
2022/05/12	0	0.00	1	44.95	44.10	-1	796	-0.13%
2022/05/11	1	42.95	0	0.00	44.60	1	789	0.13%
2022/04/27	0	0.00	3	41.50	42.50	-3	814	-0.37%
2022/04/25	0	0.00	1	45.40	44.60	-1	787	-0.13%
2022/04/21	0	0.00	4	50.30	50.30	-4	772	-0.52%
2022/04/20	1	51.60	0	0.00	51.50	1	773	0.13%
2022/04/13	0	0.00	3	56.03	55.20	-3	839	-0.36%
2022/04/08	1	55.30	2	55.00	55.00	-1	890	-0.11%
2022/03/31	0	0.00	1.5	54.10	53.90	-1.5	896	-0.17%
2022/03/30	2	55.75	0	0.00	55.20	2	907	0.22%
2022/03/29	2	54.75	0	0.00	54.70	2	915	0.22%
2022/03/28	0	0.00	0.2	53.20	53.30	-0.2	921	-0.02%
2022/03/25	0	0.00	1	54.40	53.70	-1	954	-0.10%
2022/03/24	10	54.50	0	0.00	54.70	10	960	1.04%
2022/03/23	0	0.00	1	56.20	55.30	-1	981	-0.10%
2022/03/17	0	0.00	2	53.20	53.30	-2	1,027	-0.19%
2022/03/15	1	50.00	0	0.00	49.60	1	1,074	0.09%
2022/03/11	0	0.00	2	52.05	52.50	-2	1,131	-0.18%
2022/03/10	0	0.00	0.1	52.40	52.70	-0.1	1,158	-0.01%
2022/03/08	2	51.50	1	49.60	49.35	1	1,191	0.08%
2022/03/07	0.5	53.60	2	55.30	52.30	-1.5	1,185	-0.13%
2022/02/21	0.1	62.70	0	0.00	62.50	0.1	3,099	0.00%
2022/02/18	0	0.00	19	62.64	62.70	-19	3,123	-0.61%
2022/02/17	0	0.00	35	62.71	62.40	-35	3,162	-1.11%
2022/02/16	0	0.00	42	62.60	62.40	-42	3,221	-1.30%
2022/02/10	1	64.50	1	63.30	63.60	0	3,314	0.00%
2022/01/26	1	60.60	2	59.70	59.80	-1	3,350	-0.03%
2022/01/25	2.1	61.11	0	0.00	60.50	2.1	3,402	0.06%
2022/01/18	0.2	64.10	0	0.00	62.90	0.2	3,931	0.01%
2022/01/17	1	62.20	1	62.80	62.80	0	3,989	0.00%
2022/01/14	0	0.00	3	62.20	62.10	-3	4,076	-0.07%
2022/01/13	2	62.05	0	0.00	63.40	2	4,112	0.05%
2022/01/12	20.2	62.08	0	0.00	62.10	20.2	4,188	0.48%
2022/01/11	1	65.00	3	64.10	63.80	-2	4,230	-0.05%
2022/01/10	13	65.65	0	0.00	65.60	13	4,226	0.31%
2022/01/07	0	0.00	1	66.40	66.30	-1	4,233	-0.02%
2022/01/06	0.3	69.38	0	0.00	68.80	0.3	4,213	0.01%
2022/01/05	2	69.70	0	0.00	69.60	2	4,222	0.05%
2022/01/04	1	71.40	1	70.60	70.30	0	4,217	0.00%
2021/12/30	1	69.10	0	0.00	68.80	1	4,205	0.02%
2021/12/27	1	68.80	1	69.20	68.80	0	4,254	0.00%
2021/12/24	12	69.75	0	0.00	68.80	12	4,276	0.28%
2021/12/23	10	70.14	0	0.00	69.70	10	4,282	0.23%
2021/12/20	5	69.20	0	0.00	69.20	5	4,274	0.12%
2021/12/17	4	69.80	4	69.58	69.20	0	4,279	0.00%
2021/12/16	6	69.50	0	0.00	69.70	6	4,271	0.14%
2021/12/15	1	68.00	1	68.80	68.60	0	4,273	0.00%
2021/12/14	6	68.20	0	0.00	68.00	6	4,277	0.14%
2021/12/13	7	70.30	1	70.30	70.30	6	4,269	0.14%
2021/12/10	7	70.74	1	70.80	70.60	6	4,275	0.14%
2021/12/09	7	72.53	1	73.30	72.40	6	4,267	0.14%
2021/12/08	1	73.20	3	72.17	72.00	-2	4,220	-0.05%
2021/12/07	2.2	71.65	4	71.08	70.80	-1.8	4,198	-0.04%
2021/12/06	1	71.40	1	72.00	71.30	0	4,257	0.00%
2021/12/03	0	0.00	1	72.10	71.10	-1	4,348	-0.02%
2021/12/02	2	72.20	1	73.00	70.40	1	4,379	0.02%
2021/12/01	1	73.10	0	0.00	73.00	1	4,423	0.02%
2021/11/30	0.2	73.50	0	0.00	74.00	0.2	4,520	0.00%
2021/11/29	7	69.71	0	0.00	70.40	7	4,674	0.15%
2021/11/26	2.2	73.35	4	72.35	72.20	-1.8	4,743	-0.04%
2021/11/25	15	77.63	20	76.07	75.50	-5	4,692	-0.11%
2021/11/24	2	74.95	19	75.02	74.60	-17	4,488	-0.38%
2021/11/23	42	78.42	16	75.56	76.10	26	4,466	0.58%
2021/11/22	16.3	79.14	23	80.12	78.40	-6.7	4,574	-0.15%
2021/11/19	3	73.33	2	74.35	75.90	1	3,870	0.03%
2021/11/18	9	69.97	12	69.51	69.00	-3	3,804	-0.08%
2021/11/17	1	67.20	0	0.00	67.30	1	3,736	0.03%
2021/11/16	1	68.00	0	0.00	67.20	1	3,774	0.03%
2021/11/15	2	67.40	0	0.00	68.20	2	3,816	0.05%
2021/11/12	0	0.00	2	64.21	65.00	-2	3,901	-0.05%
2021/11/11	2	63.70	3	64.23	63.70	-1	3,943	-0.03%
2021/11/10	1	63.20	2	64.35	64.50	-1	3,995	-0.03%
2021/11/09	1	64.00	1	63.90	63.80	0	4,030	0.00%
2021/11/08	7	67.27	6	66.27	65.50	1	4,056	0.02%
2021/11/05	0	0.00	4	66.15	65.80	-4	4,180	-0.10%
2021/11/04	3	67.80	2	68.45	67.10	1	4,288	0.02%
2021/11/03	1	68.30	1	67.70	67.70	0	4,406	0.00%
2021/11/02	2	70.30	3.2	67.84	69.00	-1.2	4,530	-0.03%
2021/11/01	0	0.00	2	71.00	70.40	-2	4,505	-0.04%
2021/10/28	4	70.25	1	70.10	69.30	3	4,460	0.07%
2021/10/27	1	73.90	1	71.60	70.50	0	4,469	0.00%
2021/10/26	12	68.76	14	70.38	71.60	-2	4,357	-0.05%
2021/10/25	0.2	66.38	0	0.00	67.20	0.2	4,242	0.00%
2021/10/22	13	65.12	13	65.32	65.20	0	4,282	0.00%
2021/10/21	0	0.00	3	63.77	63.90	-3	4,301	-0.07%
2021/10/20	6	63.10	3	64.20	64.50	3	4,381	0.07%
2021/10/19	1	59.80	2	62.00	62.70	-1	4,462	-0.02%
2021/10/18	3	58.43	1	58.90	59.10	2	4,563	0.04%
2021/10/14	1	57.60	1	57.90	58.70	0	4,871	0.00%
2021/10/13	4	57.53	4	58.00	58.30	0	5,372	0.00%
2021/10/12	3	59.83	3	58.30	58.00	0	5,723	0.00%
2021/10/04	0	0.00	1.3	59.70	58.30	-1.3	6,823	-0.02%
2021/10/01	0	0.00	5	60.70	59.70	-5	6,887	-0.07%
2021/09/30	1	61.40	7	62.10	62.10	-6	6,903	-0.09%
2021/09/24	0	0.00	2.1	65.15	65.00	-2.1	7,172	-0.03%
2021/09/13	5	66.96	5	66.90	66.40	0	7,593	0.00%
2021/09/10	4	67.60	2	66.70	66.80	2	7,743	0.03%
2021/09/09	2	66.60	3	67.13	67.40	-1	7,978	-0.01%
2021/09/08	4	70.73	4	70.30	68.50	0	8,008	0.00%
2021/09/07	7	69.20	7	68.70	70.00	0	7,981	0.00%
2021/09/06	3	71.23	0	0.00	70.00	3	8,019	0.04%
2021/09/03	2	71.50	1	71.50	71.10	1	8,316	0.01%
2021/09/02	27	73.89	4	73.68	71.50	23	8,322	0.28%
2021/09/01	3	71.20	10.1	74.50	74.50	-7.1	8,202	-0.09%
2021/08/31	5	67.98	4	67.70	67.80	1	8,105	0.01%
2021/08/27	7	71.90	8	71.58	70.80	-1	8,229	-0.01%
2021/08/26	10	72.32	6	71.97	72.20	4	8,211	0.05%
2021/08/25	2	66.40	3	69.80	69.80	-1	8,018	-0.01%
2021/08/24	3	63.23	5	63.46	63.50	-2	8,209	-0.02%
2021/08/23	8	64.98	0	0.00	65.10	8	8,287	0.10%
2021/08/20	0	0.00	1	61.60	60.50	-1	8,563	-0.01%
2021/08/18	1	59.80	1	62.80	65.10	0	9,425	0.00%
2021/08/17	1	61.80	1	62.80	60.20	0	9,477	0.00%
2021/08/16	2	63.50	8	63.34	63.20	-6	9,534	-0.06%
2021/08/13	1	68.20	0	0.00	65.90	1	9,568	0.01%
2021/08/12	2	68.00	0	0.00	68.70	2	9,562	0.02%
2021/08/11	1	66.60	0.1	68.00	67.10	0.9	9,603	0.01%
2021/08/10	2	68.80	1	68.30	67.80	1	9,591	0.01%
2021/08/09	4	72.18	2	72.05	71.50	2	9,631	0.02%
2021/08/06	6	75.02	1	74.70	75.50	5	9,759	0.05%
2021/08/05	0	0.00	0.1	80.01	79.00	-0.1	9,761	0.00%
2021/08/02	1	79.50	0	0.00	78.80	1	10,000	0.01%
2021/07/30	2	80.60	0	0.00	79.00	2	10,059	0.02%
2021/07/29	1.6	80.31	5	80.50	81.20	-3.4	10,060	-0.03%
2021/07/28	1.5	80.56	8	79.58	81.20	-6.5	10,075	-0.06%
2021/07/27	3	85.43	0	0.00	84.10	3	10,188	0.03%
2021/07/26	8	88.83	10	88.06	88.30	-2	10,177	-0.02%
2021/07/23	5	90.54	6.5	91.05	88.70	-1.5	10,103	-0.01%
2021/07/22	2	93.35	1	95.10	92.50	1	10,000	0.01%
2021/07/21	5	95.70	4	96.28	95.00	1	9,907	0.01%
2021/07/20	13	98.22	9	97.89	95.80	4	9,895	0.04%
2021/07/19	24.5	102.10	16	101.31	98.50	8.5	9,787	0.09%
2021/07/16	11	96.20	9	97.26	100.00	2	9,392	0.02%
2021/07/15	6	91.53	5	91.30	91.30	1	9,134	0.01%
2021/07/14	17	98.38	5	96.18	93.40	12	9,081	0.13%
2021/07/13	33	99.24	59	101.65	96.10	-26	9,008	-0.29%
2021/07/12	0	0.00	35	97.79	97.90	-35	8,618	-0.41%
2021/07/09	2	90.15	31	89.12	89.00	-29	8,677	-0.33%
2021/07/08	3	88.00	4	87.43	86.90	-1	8,649	-0.01%
2021/07/07	0	0.00	1	86.00	85.70	-1	8,669	-0.01%
2021/07/06	5	86.62	0	0.00	85.70	5	8,801	0.06%
2021/07/05	5	87.00	4	88.25	87.10	1	9,006	0.01%
2021/07/02	1	83.00	0	0.00	84.10	1	8,899	0.01%
2021/06/28	12	87.84	0	0.00	86.40	12	9,121	0.13%
2021/06/25	5	85.92	0	0.00	86.10	5	9,090	0.06%
2021/06/21	4	88.38	2	86.70	84.80	2	9,265	0.02%
2021/06/18	30	91.92	12	91.89	91.60	18	9,368	0.19%
2021/06/17	1	87.50	2	88.30	88.80	-1	9,388	-0.01%
2021/06/16	2	88.20	2	87.40	86.40	0	9,440	0.00%
2021/06/15	1	86.40	1	86.20	86.50	0	9,906	0.00%
2021/06/11	6	88.43	5	87.90	86.60	1	9,953	0.01%
2021/06/10	1	84.80	0	0.00	84.50	1	9,800	0.01%
2021/06/09	1	83.80	2	83.85	83.20	-1	9,889	-0.01%
2021/06/08	8	82.09	1	82.30	81.80	7	10,424	0.07%
2021/06/07	4	81.93	7	81.97	81.60	-3	10,638	-0.03%
2021/06/04	4	84.50	13	83.35	85.20	-9	10,690	-0.08%
2021/06/03	3	83.97	4	82.68	82.50	-1	10,817	-0.01%
2021/06/02	8	84.71	7	83.90	81.90	1	11,023	0.01%
2021/06/01	7	85.94	10	87.11	86.30	-3	11,140	-0.03%
2021/05/31	11	85.66	3	84.10	83.80	8	11,201	0.07%
2021/05/28	9	87.59	2	87.56	85.90	7	11,671	0.06%
2021/05/27	35	81.80	32	85.76	84.60	3	11,844	0.03%
2021/05/26	16	78.69	18	80.94	81.00	-2	11,483	-0.02%
2021/05/25	20	72.25	21	76.85	73.70	-1	11,897	-0.01%
2021/05/24	1	70.80	0	0.00	70.70	1	12,276	0.01%
2021/05/20	6	67.60	0	0.00	67.50	6	13,123	0.05%
2021/05/17	8	63.85	0	0.00	63.90	8	13,799	0.06%
2021/05/14	6	66.00	0	0.00	66.00	6	13,757	0.04%
2021/05/13	9	68.03	8	68.69	69.90	1	13,805	0.01%
2021/05/12	6	64.60	0	0.00	63.60	6	14,505	0.04%
2021/05/11	1	70.30	1	72.10	69.40	0	14,664	0.00%
2021/05/04	24	77.75	0	0.00	78.80	24	15,754	0.15%
2021/05/03	0	0.00	4	79.60	76.10	-4	15,681	-0.03%
2021/04/29	10	83.92	0	0.00	84.00	10	15,791	0.06%
2021/04/28	1	83.50	0	0.00	83.00	1	15,976	0.01%
2021/04/27	1	87.00	1	85.30	84.00	0	16,273	0.00%
2021/04/26	1	84.60	2	89.10	87.50	-1	16,581	-0.01%
2021/04/22	1	88.00	3	85.00	83.00	-2	17,405	-0.01%
2021/04/21	3	87.87	0	0.00	87.20	3	17,753	0.02%
2021/04/20	2	90.80	0	0.00	90.50	2	17,814	0.01%
2021/04/19	2	91.20	0	0.00	90.30	2	18,127	0.01%
2021/04/16	1	93.20	1	91.70	91.90	0	18,408	0.00%
2021/04/15	3	95.80	50	93.00	94.20	-47	18,718	-0.25%
2021/04/14	9	98.27	5	95.06	96.00	4	18,901	0.02%
2021/04/13	1	110.00	0	0.00	103.50	1	18,846	0.01%
2021/04/12	0.1	111.50	3	113.00	110.00	-2.9	18,901	-0.02%
2021/04/09	2	114.00	5	113.90	112.00	-3	19,036	-0.02%
2021/04/08	0	0.00	0.1	107.50	107.00	-0.1	18,952	0.00%
2021/04/07	1	107.00	0	0.00	107.50	1	19,268	0.01%
2021/04/06	2	109.25	2	110.00	108.00	0	19,694	0.00%
2021/04/01	1	108.50	0	0.00	107.00	1	20,155	0.00%
2021/03/30	1	107.00	0	0.00	107.50	1	21,222	0.00%
2021/03/29	2	108.50	1	108.00	108.00	1	21,444	0.00%
2021/03/26	1	104.00	2	102.75	107.00	-1	21,382	0.00%
2021/03/25	1	100.00	1	100.00	100.00	0	21,182	0.00%
2021/03/23	6	101.52	18	100.79	101.00	-12	21,027	-0.06%
2021/03/22	7	109.00	1	105.00	103.50	6	20,783	0.03%
2021/03/19	8	115.06	7	115.57	114.00	1	20,584	0.00%
2021/03/18	11	121.27	11	121.09	118.50	0	20,480	0.00%
2021/03/17	4	117.63	8	115.88	118.00	-4	19,998	-0.02%
2021/03/16	9	116.06	3	118.50	116.00	6	19,960	0.03%
2021/03/15	5	116.10	9	115.39	117.00	-4	19,903	-0.02%
2021/03/12	24	118.15	13	115.77	113.00	11	19,942	0.06%
2021/03/11	2	111.50	5	111.70	115.50	-3	19,330	-0.02%
2021/03/10	5	107.20	0	0.00	105.00	5	19,269	0.03%
2021/03/09	4	106.00	23	105.00	106.50	-19	19,205	-0.10%
2021/03/08	8	113.31	8	107.31	107.00	0	19,017	0.00%
2021/03/05	4	115.75	4	113.75	113.00	0	18,799	0.00%
2021/03/04	9	117.67	7.2	116.91	115.50	1.8	18,627	0.01%
2021/03/03	34	116.62	30	117.97	118.00	4	18,555	0.02%
2021/03/02	8.1	115.60	6	115.75	114.00	2.1	18,030	0.01%
2021/02/26	5.1	107.90	6.1	107.12	112.00	-1	17,564	-0.01%
2021/02/25	8	123.31	113	117.48	110.00	-105	17,182	-0.61%	大賣/鉅額交易
2021/02/24	63.1	117.87	21	117.76	118.00	42.1	16,633	0.25%
2021/02/23	24	114.44	19	115.87	113.00	5	16,140	0.03%
2021/02/22	3	107.50	9	111.39	112.00	-6	15,357	-0.04%
2021/02/19	29	94.74	1	94.50	102.00	28	15,764	0.18%
2021/02/18	6	94.60	1	94.20	92.80	5	15,649	0.03%
2021/02/17	14	90.42	6	90.58	89.50	8	15,442	0.05%
2021/02/05	5	86.40	2	86.45	86.40	3	15,247	0.02%
2021/02/04	3	88.50	4	86.50	86.30	-1	15,177	-0.01%
2021/02/03	22	91.15	90	90.94	87.20	-68	14,961	-0.45%
2021/02/02	13	84.29	20	83.84	88.10	-7	14,226	-0.05%
2021/02/01	12	81.43	15	83.21	80.10	-3	14,127	-0.02%
2021/01/29	11	85.30	11	88.00	84.20	0	14,018	0.00%
2021/01/28	9	89.26	55	89.83	87.10	-46	13,745	-0.33%
2021/01/27	43	88.66	5	86.08	87.90	38	13,433	0.28%
2021/01/26	14	84.69	4.6	86.22	83.10	9.4	13,111	0.07%
2021/01/25	7	84.91	9	86.28	84.60	-2	12,913	-0.02%
2021/01/22	47.3	87.03	3	85.23	88.60	44.3	12,828	0.35%
2021/01/21	20	85.42	0.2	85.05	84.50	19.8	12,721	0.16%
2021/01/20	16.1	87.45	0	0.00	85.10	16.1	12,554	0.13%
2021/01/19	46.1	92.74	4	91.98	91.30	42.1	12,273	0.34%
2021/01/18	0.2	90.80	0	0.00	91.60	0.2	11,924	0.00%
2021/01/15	30.1	97.09	113	98.90	94.90	-82.9	11,660	-0.71%	大賣/
2021/01/14	11	90.02	7	90.20	92.80	4	10,947	0.04%
2021/01/13	12	84.68	18	84.31	84.40	-6	10,528	-0.06%
2021/01/12	8.1	85.52	5	84.50	83.60	3.1	10,422	0.03%
2021/01/11	38	85.84	6	84.53	84.70	32	10,112	0.32%
2021/01/08	32	84.80	29	85.67	87.10	3	9,805	0.03%
2021/01/07	48	75.68	2.1	77.28	79.20	45.9	9,445	0.49%
2021/01/06	10	72.72	13	71.72	72.00	-3	9,446	-0.03%
2021/01/05	19.1	74.25	12	74.33	74.00	7.1	9,468	0.07%
2021/01/04	8	74.28	49	75.84	74.20	-41	9,490	-0.43%
2020/12/31	1	71.50	15	73.59	73.60	-14	9,643	-0.15%
2020/12/30	18	73.29	41	72.60	71.50	-23	9,626	-0.24%
2020/12/29	43	72.73	14	74.63	69.70	29	9,365	0.31%
2020/12/28	14	71.77	23	71.88	70.80	-9	8,956	-0.10%
2020/12/25	46	68.42	48	69.04	70.50	-2	8,574	-0.02%
2020/12/24	13	59.92	17	62.50	64.10	-4	7,970	-0.05%
2020/12/23	10	55.00	1	58.30	58.30	9	7,420	0.12%
2020/12/22	0	0.00	4	54.00	53.00	-4	7,382	-0.05%
2020/12/21	2	51.00	6	51.95	51.90	-4	7,460	-0.05%
2020/12/18	2	53.20	1	53.30	52.80	1	7,637	0.01%
2020/12/17	2	52.00	0	0.00	52.80	2	8,016	0.02%
2020/12/16	8	52.98	1	53.70	53.00	7	8,322	0.08%
2020/12/15	0	0.00	5	54.62	52.00	-5	8,380	-0.06%
2020/12/14	0	0.00	2	55.50	55.40	-2	8,349	-0.02%
2020/12/11	3	54.40	0	0.00	53.90	3	8,400	0.04%
2020/12/10	1	56.80	1	55.60	55.60	0	8,372	0.00%
2020/12/09	17	56.59	8	56.73	56.60	9	8,313	0.11%
2020/12/08	44	56.00	2	56.40	55.30	42	8,172	0.51%
2020/12/07	2	53.70	4	53.80	54.50	-2	7,951	-0.03%
2020/12/04	9	55.09	0	0.00	54.50	9	7,924	0.11%
2020/12/03	2	54.65	1	56.00	53.80	1	7,786	0.01%
2020/12/01	2	54.60	1	55.10	55.10	1	8,092	0.01%
2020/11/30	3	55.23	2	55.85	54.40	1	8,325	0.01%
2020/11/27	23	55.10	16	54.74	53.90	7	8,427	0.08%
2020/11/25	1	49.95	1	50.70	50.30	0	8,477	0.00%
2020/11/24	7	51.11	8	50.95	50.40	-1	8,549	-0.01%
2020/11/23	21	52.20	1	52.00	52.10	20	8,561	0.23%
2020/11/20	2	51.55	0	0.00	51.00	2	8,526	0.02%
2020/11/19	1	52.90	0	0.00	52.50	1	8,496	0.01%
2020/11/18	4	55.20	16	54.81	52.10	-12	8,386	-0.14%
2020/11/17	1	50.90	1	54.20	54.20	0	7,877	0.00%
2020/11/12	1	47.40	0	0.00	47.30	1	7,492	0.01%
2020/11/09	1	51.80	26	52.23	51.40	-25	7,263	-0.34%
2020/11/05	0	0.00	5	46.88	47.65	-5	6,888	-0.07%
2020/11/04	1	47.40	1	47.30	47.30	0	6,844	0.00%
2020/11/03	1	46.40	1	45.70	45.70	0	6,863	0.00%
2020/10/30	2	45.60	0	0.00	45.50	2	6,853	0.03%
2020/10/29	13	45.46	2	47.58	47.60	11	6,799	0.16%
2020/10/28	3	46.30	1	45.50	45.05	2	6,708	0.03%
2020/10/27	0	0.00	3	47.25	46.00	-3	6,634	-0.05%
2020/10/26	0	0.00	20	47.96	47.70	-20	6,556	-0.31%
2020/10/23	3	48.58	4	48.58	48.50	-1	6,531	-0.02%
2020/10/22	0	0.00	6	48.15	48.15	-6	6,510	-0.09%
2020/10/21	6	49.69	6	48.70	48.70	0	6,472	0.00%
2020/10/20	1	49.85	1	49.25	49.25	0	6,427	0.00%
2020/10/19	6	48.63	6	49.43	49.05	0	6,365	0.00%
2020/10/16	7	49.26	3	48.00	48.00	4	6,293	0.06%
2020/10/15	6	51.00	1	51.50	50.40	5	6,195	0.08%
2020/10/14	20	51.87	17	51.56	52.00	3	6,099	0.05%
2020/10/13	50	50.01	9	49.57	51.50	41	5,780	0.71%
2020/10/12	9	48.91	26	48.96	48.55	-17	5,573	-0.31%
2020/10/08	20	50.12	8	49.52	49.45	12	5,396	0.22%
2020/10/07	1	48.55	4	47.76	48.55	-3	4,935	-0.06%
2020/10/06	6	46.70	9	46.39	46.35	-3	4,719	-0.06%
2020/10/05	0	0.00	3	44.30	46.30	-3	4,621	-0.06%
2020/09/30	12	44.65	21	44.87	44.20	-9	4,573	-0.20%
2020/09/29	0	0.00	10	44.55	43.30	-10	4,418	-0.23%
2020/09/28	5	43.77	0	0.00	43.95	5	4,415	0.11%
2020/09/25	36	43.63	3	42.52	44.00	33	4,353	0.76%
2020/09/24	0	0.00	5	45.20	45.20	-5	4,132	-0.12%
2020/09/23	1	46.00	10	46.23	46.00	-9	3,997	-0.23%
2020/09/22	13	47.90	2	47.38	47.70	11	3,814	0.29%
2020/09/21	3	46.38	55	45.79	46.60	-52	3,415	-1.52%
2020/09/18	0	0.00	1	45.00	45.20	-1	3,080	-0.03%
2020/09/17	1	44.00	0	0.00	44.35	1	3,014	0.03%
2020/09/16	0	0.00	2	43.40	44.30	-2	2,971	-0.07%
2020/09/15	2	41.40	0	0.00	41.85	2	2,875	0.07%
2020/09/14	4	39.68	3	40.17	41.40	1	2,847	0.04%
2020/09/10	0	0.00	21	40.53	40.50	-21	2,876	-0.73%
2020/09/09	1	39.50	3	39.13	40.25	-2	2,857	-0.07%
2020/09/08	4	39.00	0	0.00	38.95	4	2,816	0.14%
2020/09/07	0	0.00	1	40.80	39.60	-1	2,767	-0.04%
2020/09/04	68	42.09	8	41.68	43.20	60	2,662	2.25%
2020/09/03	1	41.15	0	0.00	40.55	1	2,291	0.04%
2020/09/02	1	38.40	8	38.12	40.25	-7	1,989	-0.35%
2020/09/01	1	34.90	1	36.00	36.60	0	1,778	0.00%
2020/08/31	0	0.00	2	35.80	35.25	-2	1,679	-0.12%
2020/08/28	1	33.10	2	33.55	33.55	-1	1,393	-0.07%
2020/08/27	0	0.00	1	30.20	30.50	-1	1,286	-0.08%
2020/08/26	0	0.00	1	29.00	29.50	-1	1,219	-0.08%
2020/08/21	0	0.00	1	27.20	27.50	-1	1,141	-0.09%
2020/08/18	1	26.80	1	27.10	27.00	0	1,091	0.00%
2020/08/07	0	0.00	2	26.70	26.95	-2	991	-0.20%
2020/08/06	0	0.00	2	25.45	26.10	-2	909	-0.22%
2020/08/03	0	0.00	2	23.45	23.20	-2	868	-0.23%
2020/07/28	1	22.20	0	0.00	21.30	1	869	0.12%
2020/07/14	5	23.30	0	0.00	23.40	5	847	0.59%
2020/07/08	1	25.05	0	0.00	25.45	1	820	0.12%
2020/07/02	1	23.25	0	0.00	23.25	1	729	0.14%
2020/06/18	3	24.00	2	24.50	23.70	1	689	0.15%
2020/06/03	2	19.95	0	0.00	19.90	2	667	0.30%
2020/06/02	1	19.65	1	19.60	19.45	0	650	0.00%
2020/05/18	0	0.00	1	17.00	17.05	-1	552	-0.18%
2020/03/27	0	0.00	0.1	15.80	15.80	-0.1	563	-0.01%
2020/03/04	0	0.00	2	22.40	22.25	-2	461	-0.43%
2020/02/24	0	0.00	1	23.90	23.90	-1	469	-0.21%
2020/02/03	0	0.00	3	22.00	22.05	-3	630	-0.48%
2020/01/10	1	26.10	0	0.00	26.10	1	626	0.16%
2020/01/06	0	0.00	1	28.00	27.20	-1	639	-0.16%
2019/12/19	1	27.00	0	0.00	26.75	1	567	0.18%
2019/12/17	1	26.30	1	26.60	26.70	0	544	0.00%
2019/12/11	0	0.00	2	25.20	25.15	-2	511	-0.39%
2019/12/10	0	0.00	1	25.50	25.70	-1	507	-0.20%
2019/11/13	0	0.00	1	26.15	26.15	-1	469	-0.21%
2019/11/06	1	28.60	0	0.00	28.35	1	421	0.24%
2019/10/25	1	29.25	0	0.00	29.20	1	409	0.24%
2019/10/24	2	29.05	0	0.00	29.50	2	405	0.49%
2019/09/26	0	0.00	1	30.20	30.00	-1	638	-0.16%
2019/09/24	0	0.00	2	30.80	30.60	-2	775	-0.26%
2019/08/30	1	31.85	0	0.00	31.35	1	863	0.12%
2019/08/13	0	0.00	1	30.35	30.30	-1	851	-0.12%
2019/08/08	2	30.70	0	0.00	30.80	2	860	0.23%
2019/08/05	0	0.00	1	30.65	30.95	-1	869	-0.12%
2019/08/01	1	32.75	0	0.00	32.15	1	885	0.11%
2019/07/30	0	0.00	1	32.70	32.80	-1	886	-0.11%
2019/07/26	1	34.05	0	0.00	34.00	1	891	0.11%
2019/07/19	1	34.40	0	0.00	34.30	1	899	0.11%
2019/07/18	2	35.03	0	0.00	34.15	2	894	0.22%
2019/07/17	2	35.30	4	34.99	35.30	-2	850	-0.24%
2019/07/16	2	32.78	0	0.00	32.50	2	737	0.27%
2019/07/15	0	0.00	3	33.00	33.15	-3	734	-0.41%
2019/07/02	2	34.78	2	34.98	34.70	0	843	0.00%
2019/07/01	1	32.55	1	33.20	33.85	0	759	0.00%
2019/06/26	0	0.00	1	30.95	30.95	-1	792	-0.13%
2019/06/14	1	31.90	1	31.55	31.55	0	1,525	0.00%
2019/06/13	1	31.40	1	32.20	31.65	0	1,539	0.00%
2019/06/12	0	0.00	1	31.05	31.10	-1	1,548	-0.06%
2019/05/31	1	31.60	1	31.65	31.50	0	1,711	0.00%
2019/05/24	1	31.00	0	0.00	30.40	1	1,961	0.05%
2019/05/22	1	31.30	0	0.00	30.90	1	2,225	0.04%
2019/05/21	0	0.00	1	31.55	31.90	-1	2,287	-0.04%
2019/05/17	1	30.45	0	0.00	30.45	1	2,337	0.04%
2019/05/14	1	30.55	7	30.75	32.25	-6	2,419	-0.25%
2019/05/10	0	0.00	0.1	33.70	33.60	-0.1	2,434	0.00%
2019/05/08	0	0.00	7	35.05	35.35	-7	2,413	-0.29%
2019/05/03	0	0.00	1	36.90	36.95	-1	2,450	-0.04%
2019/05/02	1	36.10	0	0.00	36.05	1	2,442	0.04%
2019/04/30	0	0.00	1	35.50	36.10	-1	2,451	-0.04%
2019/04/17	0	0.00	1	39.40	39.15	-1	2,673	-0.04%
2019/04/16	0	0.00	1	38.50	38.60	-1	2,660	-0.04%
2019/04/15	1	39.20	0	0.00	39.40	1	2,648	0.04%
2019/04/12	0	0.00	1	39.05	39.20	-1	2,649	-0.04%
2019/04/11	1	41.50	0	0.00	40.50	1	2,617	0.04%
2019/04/10	0	0.00	1	41.35	40.75	-1	2,603	-0.04%
2019/04/09	3	40.83	0	0.00	40.50	3	2,582	0.12%
2019/04/08	1	41.00	1.2	40.66	40.65	-0.2	2,575	-0.01%
2019/04/02	1	41.10	1.5	40.43	40.60	-0.5	2,560	-0.02%
2019/04/01	2	41.80	2	41.83	41.10	0	2,534	0.00%
2019/03/28	1	41.00	1	41.40	41.00	0	2,477	0.00%
2019/03/27	1	42.50	0	0.00	41.50	1	2,466	0.04%
2019/03/26	1	42.00	1.3	42.24	42.50	-0.3	2,344	-0.01%
2019/03/25	0.3	39.75	0	0.00	39.70	0.3	2,251	0.01%
2019/03/22	3.5	42.59	2	42.45	41.55	1.5	2,227	0.07%
2019/03/21	2	41.43	1	41.20	43.00	1	2,109	0.05%
2019/03/18	0	0.00	1	38.80	38.10	-1	1,849	-0.05%
2019/03/14	0	0.00	10	39.45	38.60	-10	1,857	-0.54%
2019/03/06	2	39.43	0	0.00	39.30	2	2,194	0.09%
2019/03/05	1	40.15	1	39.40	39.40	0	2,190	0.00%
2019/02/27	0	0.00	1	37.40	37.95	-1	2,077	-0.05%
2019/02/26	0	0.00	1	37.65	37.65	-1	2,211	-0.05%
2019/02/25	13	38.34	2	38.25	38.25	11	2,267	0.49%
2019/02/22	1	37.85	1	37.80	37.70	0	2,233	0.00%
2019/02/21	3	37.87	3	38.48	38.30	0	2,191	0.00%
2019/02/20	1	36.70	1	36.55	35.90	0	1,984	0.00%
2019/02/19	0	0.00	2	36.10	35.60	-2	1,931	-0.10%
2019/02/14	1	35.85	1	36.15	35.25	0	1,885	0.00%
2019/02/13	0	0.00	3	35.05	35.10	-3	1,859	-0.16%
2019/02/12	0	0.00	2	34.40	34.70	-2	1,842	-0.11%
2019/01/25	0	0.00	1	34.25	33.75	-1	2,005	-0.05%
2019/01/23	2	32.73	2	32.90	33.00	0	2,018	0.00%
2019/01/22	4	33.44	5	32.80	32.80	-1	2,030	-0.05%
2019/01/21	0	0.00	3	33.90	33.70	-3	2,036	-0.15%
2019/01/18	5	33.28	4	33.49	34.25	1	2,033	0.05%
2019/01/17	2	33.98	2	33.45	32.90	0	2,008	0.00%
2019/01/11	1	32.75	2	32.35	32.30	-1	2,014	-0.05%
2019/01/09	0	0.00	1	32.10	31.90	-1	1,976	-0.05%
2019/01/08	1	31.05	0	0.00	31.25	1	1,976	0.05%
2019/01/04	1	30.20	1	29.90	30.10	0	2,047	0.00%
2019/01/02	0	0.00	1	32.00	31.20	-1	2,148	-0.05%
2018/12/28	3	31.33	2	31.15	31.20	1	2,164	0.05%
2018/12/26	1	30.70	0	0.00	30.35	1	2,217	0.05%
2018/12/25	0	0.00	1	31.00	30.80	-1	2,244	-0.04%
2018/12/24	1	31.50	1	31.70	31.70	0	2,260	0.00%
2018/12/22	1	31.20	0	0.00	31.00	1	2,266	0.04%
2018/12/20	0	0.00	3	31.00	31.55	-3	2,361	-0.13%
2018/12/17	0	0.00	1	33.95	33.65	-1	2,427	-0.04%
2018/12/13	1	35.30	1	34.50	34.30	0	2,430	0.00%
2018/12/10	5	33.30	1	33.10	32.90	4	2,430	0.16%
2018/12/06	11	34.86	11	36.18	34.00	0	2,422	0.00%
2018/12/05	4	34.16	3	34.30	34.95	1	2,314	0.04%
2018/12/04	1	36.05	0	0.00	34.90	1	2,353	0.04%
2018/12/03	4	35.85	2	35.80	36.00	2	2,361	0.08%
2018/11/30	2	33.15	1	34.20	34.15	1	2,288	0.04%
2018/11/29	3	32.33	3	32.75	32.15	0	2,224	0.00%
2018/11/28	1	31.50	1	31.80	32.20	0	2,249	0.00%
2018/11/27	2	31.38	3	31.60	31.70	-1	2,247	-0.04%
2018/11/26	1	31.70	0	0.00	31.05	1	2,243	0.04%
2018/11/23	11	31.20	9	31.69	31.00	2	2,215	0.09%
2018/11/22	2	32.68	2	33.48	33.95	0	2,064	0.00%
2018/11/21	1	30.20	3	30.87	30.90	-2	2,004	-0.10%
2018/11/20	2	30.40	1	30.50	30.70	1	2,017	0.05%
2018/11/19	2	30.35	3	30.68	30.85	-1	2,042	-0.05%
2018/11/16	4	30.00	2	30.00	29.65	2	2,039	0.10%
2018/11/15	2	29.18	2	29.40	29.55	0	2,036	0.00%
2018/11/14	4	29.84	5	29.40	29.40	-1	2,044	-0.05%
2018/11/12	4	29.96	3	29.60	29.60	1	2,087	0.05%
2018/11/09	4	30.63	3	30.87	30.75	1	2,104	0.05%
2018/11/08	12	32.13	12	31.54	31.10	0	2,188	0.00%
2018/11/07	14	31.61	15	31.58	31.95	-1	2,217	-0.05%
2018/11/06	4	31.93	9	31.43	30.70	-5	2,294	-0.22%
2018/11/05	2	31.68	2	31.65	31.70	0	2,259	0.00%
2018/11/02	4	31.90	3	32.32	32.05	1	2,290	0.04%
2018/11/01	2	30.55	2	30.83	31.00	0	2,346	0.00%
2018/10/31	2	29.75	1	29.45	29.65	1	2,376	0.04%
2018/10/30	1	27.90	0	0.00	28.05	1	2,395	0.04%
2018/10/25	1	30.10	1	29.50	29.30	0	2,730	0.00%
2018/10/22	11	32.04	11	31.89	31.85	0	2,810	0.00%
2018/10/19	1	29.90	1	30.30	31.45	0	2,900	0.00%
2018/10/15	1	30.60	2	30.33	30.60	-1	4,107	-0.02%
2018/10/12	3	27.83	0	0.00	29.00	3	4,199	0.07%
2018/10/11	0	0.00	5	27.50	27.50	-5	4,191	-0.12%
2018/10/09	3	32.20	0	0.00	30.55	3	4,204	0.07%
2018/10/08	1	34.75	0	0.00	33.50	1	4,172	0.02%
2018/10/03	2	38.63	1	36.95	36.90	1	4,351	0.02%
2018/10/01	2	38.70	1	38.85	38.85	1	4,481	0.02%
2018/09/26	2	38.75	1	38.75	38.90	1	4,671	0.02%
2018/09/25	1	39.60	7	38.42	38.05	-6	4,896	-0.12%
2018/09/21	11	38.43	0	0.00	38.75	11	4,916	0.22%
2018/09/14	0	0.00	1.9	41.32	41.40	-1.9	5,143	-0.04%
2018/09/07	1	41.90	0	0.00	40.35	1	5,703	0.02%
2018/09/06	1	43.45	0	0.00	43.50	1	6,145	0.02%
2018/09/03	1	48.05	0	0.00	46.40	1	7,327	0.01%
2018/08/30	0	0.00	5	48.93	48.80	-5	7,943	-0.06%
2018/08/29	0	0.00	8	49.03	48.65	-8	8,112	-0.10%
2018/08/27	2	46.78	4	48.03	48.70	-2	8,357	-0.02%
2018/08/24	2	47.00	0	0.00	46.60	2	8,362	0.02%
2018/08/23	1	48.10	1	48.25	48.10	0	8,440	0.00%
2018/08/22	3	48.58	1	48.75	48.65	2	8,465	0.02%
2018/08/21	2	48.85	0	0.00	48.85	2	8,484	0.02%
2018/08/17	0	0.00	2	50.50	49.45	-2	8,556	-0.02%
2018/08/16	4	50.01	1	50.30	50.00	3	8,625	0.03%
2018/08/15	3	50.07	0	0.00	50.00	3	8,679	0.03%
2018/08/14	2	48.20	3	49.03	49.80	-1	8,709	-0.01%
2018/08/13	1	48.30	0	0.00	49.25	1	8,686	0.01%
2018/08/10	1	55.20	0	0.00	53.60	1	8,606	0.01%
2018/08/08	0	0.00	3	56.50	55.10	-3	8,672	-0.03%
2018/08/07	2	55.40	0	0.00	54.60	2	8,582	0.02%
2018/08/06	4	56.25	1	56.80	56.20	3	8,556	0.04%
2018/08/01	9	58.40	3	60.00	58.10	6	8,471	0.07%
2018/07/31	3	55.90	1	56.60	57.20	2	8,210	0.02%
2018/07/30	3	57.63	4	56.58	55.60	-1	8,182	-0.01%
2018/07/27	4	57.60	2	57.30	57.80	2	8,134	0.02%
2018/07/26	3	57.40	24	57.90	56.80	-21	8,083	-0.26%
2018/07/25	5	60.00	1	60.30	58.60	4	7,997	0.05%
2018/07/24	25	59.47	1	58.50	59.50	24	7,856	0.31%
2018/07/23	3	57.10	6	58.07	58.30	-3	7,649	-0.04%
2018/07/20	3	56.00	5	58.24	58.50	-2	7,184	-0.03%
2018/07/19	4	53.20	3	53.63	53.20	1	6,947	0.01%
2018/07/17	1	53.40	0	0.00	52.20	1	6,907	0.01%
2018/07/16	1	54.00	0	0.00	52.10	1	6,905	0.01%
2018/07/13	1	53.50	0	0.00	53.60	1	6,923	0.01%
2018/07/12	2	54.00	1	53.50	53.50	1	6,954	0.01%
2018/07/11	1	52.20	1	51.10	52.80	0	6,922	0.00%
2018/07/10	10	52.30	10	52.00	52.10	0	7,101	0.00%
2018/07/09	0	0.00	2	49.90	49.30	-2	7,109	-0.03%
2018/07/06	2	50.95	7	49.19	50.80	-5	7,327	-0.07%
2018/07/05	3	49.03	0	0.00	48.30	3	7,426	0.04%
2018/07/04	1	53.20	7	53.23	52.40	-6	7,514	-0.08%
2018/07/03	5	56.04	18	53.94	53.20	-13	7,434	-0.17%
2018/07/02	1	59.10	0	0.00	59.10	1	7,182	0.01%
2018/06/29	8	57.85	0	0.00	60.60	8	7,140	0.11%
2018/06/26	3	56.80	0	0.00	57.80	3	6,956	0.04%
2018/06/22	0	0.00	1	58.90	58.10	-1	6,913	-0.01%
2018/06/21	0	0.00	1	59.70	59.90	-1	6,876	-0.01%
2018/06/20	2	62.35	2	57.50	58.80	0	6,826	0.00%
2018/06/19	2	63.30	1	63.60	62.30	1	6,705	0.01%
2018/06/15	7	69.43	4	70.38	67.00	3	6,598	0.05%
2018/06/14	7	68.56	9	69.99	70.00	-2	6,259	-0.03%
2018/06/13	9	69.46	10	70.37	70.90	-1	5,770	-0.02%
2018/06/12	12	62.93	15	62.81	64.50	-3	5,218	-0.06%
2018/06/11	9	58.16	3	58.70	58.70	6	4,735	0.13%
2018/06/08	5	52.04	12	52.68	53.40	-7	4,502	-0.16%
2018/06/07	1	49.80	0	0.00	48.60	1	3,931	0.03%
2018/06/06	27	51.56	17	49.95	49.40	10	3,884	0.26%
2018/06/05	6	49.82	17	48.65	49.75	-11	3,745	-0.29%
2018/06/04	1	48.40	16	49.18	48.00	-15	3,531	-0.42%
2018/06/01	0	0.00	1	47.75	47.80	-1	3,518	-0.03%
2018/05/31	30	48.38	20	47.59	48.15	10	3,505	0.29%
2018/05/28	13	47.37	6	48.16	46.95	7	3,490	0.20%
2018/05/25	7	47.91	5	48.52	47.60	2	3,710	0.05%
2018/05/24	2	48.30	2	47.90	48.40	0	3,691	0.00%
2018/05/23	1	48.20	12	47.19	46.75	-11	3,718	-0.30%
2018/05/22	4	45.89	4	47.23	47.10	0	3,657	0.00%
2018/05/18	3	44.00	2	43.85	44.30	1	3,552	0.03%
2018/05/17	2	44.55	1	45.00	44.30	1	3,566	0.03%
2018/05/16	5	44.38	20	44.06	43.85	-15	3,523	-0.43%
2018/05/15	1	42.60	0	0.00	42.05	1	3,458	0.03%
2018/05/11	1	42.25	4	42.33	41.75	-3	3,471	-0.09%
2018/05/09	1	41.85	5	41.60	41.50	-4	3,474	-0.12%
2018/05/08	2	40.65	0	0.00	40.65	2	3,534	0.06%
2018/05/04	4	41.00	0	0.00	40.80	4	3,644	0.11%
2018/05/03	1	41.45	1	41.00	41.00	0	3,647	0.00%
2018/05/02	3	42.17	3	41.33	41.45	0	3,716	0.00%
2018/04/30	4	42.08	1	42.70	42.80	3	3,813	0.08%
2018/04/27	14	40.96	7	41.65	42.30	7	3,803	0.18%
2018/04/26	6	44.10	6	40.62	40.50	0	3,795	0.00%
2018/04/25	14	44.35	11	43.65	43.65	3	3,729	0.08%
2018/04/24	1	45.10	3	44.07	44.05	-2	3,707	-0.05%
2018/04/23	10	47.55	2	46.60	46.10	8	3,723	0.21%
2018/04/20	2	48.08	3	48.62	48.00	-1	3,673	-0.03%
2018/04/19	4	47.36	2	47.63	47.60	2	3,692	0.05%
2018/04/18	9	48.78	40	48.29	47.55	-31	3,676	-0.84%
2018/04/17	17	51.02	1	50.50	48.85	16	3,588	0.45%
2018/04/16	133	52.95	112	52.30	51.70	21	3,490	0.60%	大買/大賣/
2018/04/13	4	50.00	1	50.00	49.40	3	3,247	0.09%
2018/04/12	4	49.53	2	49.30	50.20	2	3,112	0.06%
2018/04/11	2	48.05	3	47.87	47.15	-1	2,850	-0.04%
2018/04/10	56	47.63	65	46.76	46.10	-9	2,660	-0.34%
2018/03/21	1	43.40	1	43.70	43.60	0	2,414	0.00%
2018/03/20	2	43.53	3	43.05	42.95	-1	2,402	-0.04%
2018/03/19	3	43.38	0	0.00	43.25	3	2,407	0.12%
2018/03/16	1	44.70	1	44.15	43.80	0	2,405	0.00%
2018/03/15	3	44.30	5	44.35	44.25	-2	2,414	-0.08%
2018/03/14	7	43.94	1	43.40	43.20	6	2,389	0.25%
2018/03/13	2	43.93	1	44.00	44.05	1	2,437	0.04%
2018/03/12	3	43.93	3	43.60	43.90	0	2,462	0.00%
2018/03/09	2	44.63	3	44.35	43.60	-1	2,472	-0.04%
2018/03/08	3	43.20	4	43.05	43.10	-1	2,457	-0.04%
2018/03/07	8	43.54	9	42.62	42.50	-1	2,455	-0.04%
2018/03/06	8	44.34	12	44.24	43.90	-4	2,475	-0.16%
2018/03/05	12	45.01	11	44.00	43.90	1	2,490	0.04%
2018/03/02	8	45.03	18	45.02	44.80	-10	2,467	-0.41%
2018/03/01	15	45.64	4	45.84	45.90	11	2,443	0.45%
2018/02/27	16	47.65	13	47.36	46.35	3	2,384	0.13%
2018/02/23	5	44.67	0	0.00	43.90	5	2,108	0.24%
2018/02/09	1	41.00	0	0.00	40.50	1	2,120	0.05%
2018/02/06	5	40.55	5	41.00	40.80	0	2,139	0.00%
2018/02/05	0	0.00	11	43.50	43.85	-11	2,106	-0.52%
2018/02/01	4	44.08	3	44.15	43.45	1	2,204	0.05%
2018/01/31	11	44.01	1	43.80	43.50	10	2,222	0.45%
2018/01/29	2	43.25	1	43.95	43.85	1	2,210	0.05%
2018/01/26	1	41.60	2	41.93	42.10	-1	2,164	-0.05%
2018/01/25	1	43.50	10	43.10	42.00	-9	2,207	-0.41%
2018/01/24	2	42.70	0	0.00	42.55	2	2,187	0.09%
2018/01/23	0	0.00	3	40.93	41.10	-3	2,133	-0.14%
2018/01/22	8	41.16	5	41.20	41.10	3	2,214	0.14%
2018/01/19	0	0.00	5	40.45	40.20	-5	2,316	-0.22%
2018/01/18	0	0.00	1	40.30	40.10	-1	2,358	-0.04%
2018/01/17	6	40.58	0	0.00	40.30	6	2,419	0.25%
2018/01/08	1	36.90	2	37.50	36.55	-1	3,189	-0.03%
2018/01/03	2	37.65	0	0.00	37.30	2	3,380	0.06%
2018/01/02	1	36.60	1	37.00	37.25	0	3,473	0.00%