佳凌 (4976)-元大-淡水券商分點個股進出

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
41.50
漲跌
▼0.80
漲幅
-1.89%
成交量
417張
產業
上市光電類股
509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－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	1	42.00	0	0.00	41.50	1	712	0.14%
2024/05/06	1	42.40	2	42.58	42.60	-1	728	-0.14%
2024/05/02	1	42.00	0	0.00	41.70	1	713	0.14%
2024/04/30	2	43.95	3	43.28	42.70	-1	709	-0.14%
2024/04/29	10	41.44	1	41.80	41.85	9	632	1.42%
2024/04/26	1	39.00	0	0.00	39.00	1	611	0.16%
2024/04/22	1	39.40	0	0.00	38.90	1	612	0.16%
2024/04/19	10	39.95	0	0.00	40.20	10	606	1.65%
2024/04/11	0	41.15	0	0.00	40.65	0	571	0.00%
2024/04/08	0	0.00	1	41.95	41.85	-1	556	-0.18%
2024/03/28	0	0.00	10	43.45	42.70	-10	528	-1.89%
2024/03/27	1	44.00	1	43.55	43.55	0	515	0.00%
2024/03/26	0	0.00	1	43.60	43.05	-1	500	-0.20%
2024/03/25	0	0.00	1	42.80	42.80	-1	457	-0.22%
2024/03/18	0	0.00	2	40.60	40.65	-2	672	-0.30%
2024/03/08	1	37.65	0	0.00	37.00	1	700	0.14%
2024/02/27	1	38.60	0	0.00	38.80	1	687	0.15%
2024/02/22	1	40.65	0	0.00	40.65	1	688	0.15%
2024/02/16	0	0.00	2	42.15	42.30	-2	702	-0.28%
2024/02/15	0	0.00	1	41.00	41.15	-1	685	-0.15%
2024/01/25	0	0.00	1	39.40	39.45	-1	650	-0.15%
2024/01/19	1	38.40	0	0.00	38.45	1	641	0.16%
2024/01/18	1	38.40	0	0.00	38.35	1	640	0.16%
2024/01/10	1	39.50	0	0.00	39.55	1	642	0.16%
2024/01/04	1	40.25	0	0.00	40.15	1	655	0.15%
2023/12/22	1	41.20	0	0.00	40.95	1	648	0.15%
2023/12/20	0	0.00	1	41.10	41.15	-1	641	-0.16%
2023/12/14	3	43.72	4	44.13	42.90	-1	588	-0.17%
2023/12/13	19	44.68	6	43.70	44.35	13	538	2.41%
2023/11/24	1	40.15	0	0.00	39.80	1	313	0.32%
2023/11/22	1	41.15	1	40.55	40.40	0	306	0.00%
2023/11/21	0	0.00	1	40.50	40.00	-1	298	-0.34%
2023/11/20	1	40.55	1	40.15	40.10	0	297	0.00%
2023/11/17	0	0.00	2	38.85	38.90	-2	279	-0.71%
2023/10/26	0	0.00	1	37.35	37.20	-1	339	-0.29%
2023/10/18	1	37.55	0	0.00	37.15	1	362	0.28%
2023/10/17	1	38.00	0	0.00	38.00	1	364	0.27%
2023/10/11	0.1	39.95	0	0.00	39.80	0.1	388	0.03%
2023/10/06	0.3	40.45	0	0.00	40.30	0.3	396	0.07%
2023/09/27	1	39.75	0	0.00	39.80	1	705	0.14%
2023/09/14	0	0.00	2	41.60	41.55	-2	746	-0.27%
2023/08/30	0	0.00	0.1	40.60	40.65	-0.1	801	-0.02%
2023/08/28	2	39.63	0	0.00	39.55	2	837	0.24%
2023/08/17	0	42.05	0.1	42.00	42.00	-0.1	882	-0.01%
2023/08/16	2	40.78	1	41.85	42.45	1	881	0.11%
2023/08/14	0	40.28	0	0.00	39.90	0	886	0.00%
2023/08/02	0.1	42.53	0	0.00	41.85	0.1	935	0.01%
2023/07/31	1	42.50	0	0.00	42.85	1	944	0.11%
2023/07/28	1	42.50	0	0.00	42.50	1	943	0.11%
2023/07/26	0.7	42.15	0	0.00	41.80	0.7	964	0.07%
2023/07/17	0	0.00	1	44.50	44.55	-1	1,002	-0.10%
2023/07/14	1	44.20	0	0.00	44.00	1	1,017	0.10%
2023/07/12	0	0.00	0.4	44.70	44.30	-0.4	1,141	-0.04%
2023/07/07	0	0.00	2	45.80	45.50	-2	1,066	-0.19%
2023/07/06	3	45.70	0	0.00	46.50	3	1,035	0.29%
2023/07/05	0	45.60	3	45.67	45.65	-3	1,001	-0.30%
2023/06/06	0	0.00	1	44.50	44.35	-1	2,116	-0.05%
2023/06/05	1	45.55	0	0.00	45.35	1	2,550	0.04%
2023/06/02	1	45.05	4	44.83	44.70	-3	2,786	-0.11%
2023/06/01	3	45.95	0	0.00	44.90	3	2,844	0.11%
2023/05/26	0	0.00	0.1	43.01	42.30	-0.1	2,781	0.00%
2023/05/25	0	0.00	1	43.40	43.35	-1	2,777	-0.04%
2023/05/17	8.1	44.68	7	44.76	44.90	1.1	2,756	0.04%
2023/05/11	5	42.00	0	0.00	41.95	5	2,722	0.18%
2023/05/04	0	0.00	1	45.40	45.35	-1	2,698	-0.04%
2023/04/18	2	52.65	2	52.00	51.00	0	2,576	0.00%
2023/04/17	3	50.80	3	50.90	50.80	0	2,473	0.00%
2023/04/12	0	0.00	1	50.10	50.00	-1	2,398	-0.04%
2023/04/10	1	51.00	3	51.00	50.70	-2	2,371	-0.08%
2023/04/07	0	0.00	0.1	50.50	50.50	-0.1	2,334	0.00%
2023/04/06	1	50.90	1	50.40	50.80	0	2,311	0.00%
2023/03/31	1	49.40	0	0.00	49.05	1	2,270	0.04%
2023/03/29	1	48.50	0	0.00	48.25	1	2,238	0.04%
2023/03/24	0	0.00	3	50.90	50.00	-3	2,179	-0.14%
2023/03/23	8	52.50	11	52.35	51.40	-3	2,126	-0.14%
2023/03/21	2	51.50	2	51.20	50.50	0	1,903	0.00%
2023/03/20	5	50.28	0	0.00	50.30	5	1,798	0.28%
2023/03/17	3	50.47	2	50.85	50.50	1	1,759	0.06%
2023/03/16	5	49.83	4	49.39	50.00	1	1,584	0.06%
2023/03/15	1	49.50	1	48.00	47.85	0	1,381	0.00%
2023/03/14	0	0.00	1	46.55	46.55	-1	1,295	-0.08%
2023/03/10	0	0.00	1	49.35	48.50	-1	1,248	-0.08%
2023/03/09	1	50.40	2	50.08	50.50	-1	1,209	-0.08%
2023/03/08	13	50.70	4	50.63	50.50	9	1,096	0.82%
2023/03/07	2	47.93	1	47.42	49.80	1	655	0.15%
2023/03/06	0	0.00	1	45.30	45.30	-1	405	-0.25%
2023/02/20	1	41.65	0	0.00	41.65	1	405	0.25%
2023/02/10	1	40.80	0	0.00	40.20	1	469	0.21%
2023/02/07	0	0.00	2	40.40	40.65	-2	461	-0.43%
2023/02/02	0	0.00	1	40.55	40.50	-1	468	-0.21%
2023/02/01	0	0.00	1	39.80	40.30	-1	463	-0.22%
2023/01/31	0	0.00	0.1	39.20	39.45	-0.1	459	-0.03%
2023/01/13	0	37.35	0	0.00	37.35	0	461	0.00%
2022/12/26	0	0.00	0	38.00	38.05	0	553	0.00%
2022/12/21	0	0.00	4	37.60	37.30	-4	584	-0.69%
2022/12/13	1	38.35	0	0.00	38.30	1	630	0.16%
2022/12/05	0	42.00	1	41.75	41.60	-1	646	-0.15%
2022/11/22	0	0.00	1	38.50	38.25	-1	961	-0.10%
2022/11/17	1	39.55	1	40.30	40.65	0	994	0.00%
2022/11/09	0	0.00	1	36.70	36.90	-1	1,030	-0.10%
2022/11/07	1	36.60	0	0.00	36.25	1	1,110	0.09%
2022/11/04	0	0.00	1	36.40	36.50	-1	1,348	-0.07%
2022/10/31	1	34.75	0	0.00	34.50	1	1,499	0.07%
2022/10/17	0	0.00	1	33.75	34.90	-1	1,650	-0.06%
2022/10/14	0	0.00	1	34.30	34.80	-1	1,672	-0.06%
2022/10/13	11	33.35	0	0.00	32.25	11	1,699	0.65%
2022/09/29	1	37.00	0	0.00	37.10	1	2,196	0.05%
2022/09/26	1	39.30	0	0.00	38.50	1	2,206	0.05%
2022/09/08	0	0.00	0.3	44.50	44.80	-0.3	2,254	-0.01%
2022/09/07	0	0.00	0	45.90	44.25	0	2,260	0.00%
2022/09/06	0	0.00	0.1	45.60	45.00	-0.1	2,260	0.00%
2022/09/05	0	0.00	3	46.62	45.55	-3	2,241	-0.13%
2022/09/02	2	48.35	0	0.00	47.25	2	2,234	0.09%
2022/09/01	4	49.89	14	49.51	48.20	-10	2,207	-0.45%
2022/08/31	1	48.05	4	48.98	49.40	-3	2,082	-0.14%
2022/08/30	11	48.60	3	48.32	48.70	8	2,042	0.39%
2022/08/24	0	0.00	2	47.40	45.90	-2	1,994	-0.10%
2022/08/22	0	0.00	2	47.70	47.10	-2	1,968	-0.10%
2022/08/18	1	47.00	0	0.00	47.40	1	1,940	0.05%
2022/08/17	0	0.00	2	46.55	46.30	-2	1,925	-0.10%
2022/08/16	4	47.73	1	49.10	47.70	3	1,899	0.16%
2022/08/15	3	48.18	4	48.04	47.85	-1	1,867	-0.05%
2022/08/12	3	47.58	0	0.00	47.50	3	1,829	0.16%
2022/08/11	16	48.18	20	47.93	48.55	-4	1,794	-0.22%
2022/08/10	2	46.90	9	46.53	47.85	-7	1,566	-0.45%
2022/08/09	3	43.37	1	43.70	43.50	2	1,468	0.14%
2022/08/08	0	0.00	2	41.95	43.00	-2	1,483	-0.13%
2022/08/04	2	40.25	0	0.00	40.35	2	1,486	0.13%
2022/08/03	1	40.70	1	41.90	40.50	0	1,485	0.00%
2022/08/02	3	40.78	0	0.00	40.90	3	1,463	0.20%
2022/07/21	0	0.00	6	43.38	44.15	-6	1,411	-0.43%
2022/07/20	1	45.50	1	44.00	44.10	0	1,395	0.00%
2022/07/19	2	45.00	2	45.40	45.35	0	1,380	0.00%
2022/07/18	15	45.51	15	45.70	46.10	0	1,323	0.00%
2022/07/15	27	44.01	19	44.74	46.10	8	1,233	0.65%
2022/07/14	3	40.02	4	41.85	42.50	-1	989	-0.10%
2022/07/12	5	36.90	0	0.00	36.80	5	899	0.56%
2022/07/07	1	39.20	1	38.80	38.60	0	892	0.00%
2022/06/30	1	40.50	1	40.50	40.40	0	851	0.00%
2022/06/28	1	42.60	0	0.00	42.65	1	844	0.12%
2022/06/20	1	42.60	1	42.65	42.30	0	844	0.00%
2022/06/16	0	0.00	2	46.55	46.10	-2	821	-0.24%
2022/06/14	1	47.90	0	0.00	48.05	1	853	0.12%
2022/06/07	0	50.80	0	0.00	50.40	0	858	0.00%
2022/06/06	1	51.00	1	51.00	51.30	0	870	0.00%
2022/06/01	1	50.60	1	53.70	52.80	0	925	0.00%
2022/05/31	0	0.00	2	49.83	50.00	-2	882	-0.23%
2022/05/23	1	48.45	0	0.00	47.80	1	883	0.11%
2022/05/20	1	49.20	0	0.00	49.20	1	878	0.11%
2022/05/19	2	49.40	0	0.00	49.60	2	874	0.23%
2022/05/18	0	48.95	1	49.40	49.40	-1	867	-0.12%
2022/05/17	7	49.16	9	49.08	49.15	-2	858	-0.23%
2022/05/16	8	48.13	8	48.49	48.50	0	841	0.00%
2022/05/13	4	45.85	3	46.45	45.80	1	808	0.12%
2022/05/06	1	46.00	0	0.00	46.00	1	821	0.12%
2022/04/28	9	42.32	9	42.77	42.85	0	820	0.00%
2022/04/26	1	45.90	1	44.30	44.20	0	789	0.00%
2022/04/25	0	44.60	0	0.00	44.60	0	787	0.00%
2022/04/21	2	50.20	0	0.00	50.30	2	772	0.26%
2022/04/15	2	55.00	2	55.20	55.90	0	815	0.00%
2022/04/14	0	0.00	1	55.90	55.80	-1	839	-0.12%
2022/04/12	0	0.00	1	55.20	54.90	-1	850	-0.12%
2022/04/07	0	0.00	0.2	53.50	53.90	-0.2	888	-0.02%
2022/04/01	1	55.50	1	55.20	55.20	0	898	0.00%
2022/03/21	1	53.40	0	0.00	53.40	1	991	0.10%
2022/03/18	0	0.00	1	53.20	53.70	-1	1,019	-0.10%
2022/03/17	2	53.65	2	53.60	53.30	0	1,027	0.00%
2022/03/14	0	0.00	0.4	52.80	52.40	-0.4	1,115	-0.04%
2022/03/10	2	51.50	1	52.60	52.70	1	1,158	0.09%
2022/03/09	1	49.60	0	0.00	50.00	1	1,168	0.09%
2022/03/07	6	52.33	0.1	52.80	52.30	5.9	1,185	0.50%
2022/02/25	0	0.00	0.3	58.90	59.20	-0.3	1,817	-0.02%
2022/02/22	0	0.00	0.1	61.10	61.10	-0.1	2,967	0.00%
2022/02/08	1	63.01	1	63.60	64.80	0	3,345	0.00%
2022/01/25	0	60.90	0	0.00	60.50	0	3,402	0.00%
2022/01/24	0	0.00	1	60.80	61.40	-1	3,464	-0.03%
2022/01/21	0	0.00	0	62.60	62.00	0	3,520	0.00%
2022/01/17	1	63.10	0	0.00	62.80	1	3,989	0.03%
2022/01/14	1	62.20	0	0.00	62.10	1	4,076	0.02%
2022/01/13	0	0.00	5	62.00	63.40	-5	4,112	-0.12%
2022/01/12	0	63.80	0	0.00	62.10	0	4,188	0.00%
2022/01/11	0	64.00	0	0.00	63.80	0	4,230	0.00%
2022/01/10	0	0.00	1	65.20	65.60	-1	4,226	-0.02%
2022/01/06	0	0.00	1	69.50	68.80	-1	4,213	-0.02%
2022/01/03	0	0.00	1	68.50	68.20	-1	4,185	-0.02%
2021/12/22	0	0.00	2	71.20	70.50	-2	4,284	-0.05%
2021/12/21	0	0.00	1	71.00	70.60	-1	4,283	-0.02%
2021/12/17	1	69.00	0	0.00	69.20	1	4,279	0.02%
2021/12/16	1	70.00	1	69.50	69.70	0	4,271	0.00%
2021/12/15	1	68.30	1	68.90	68.60	0	4,273	0.00%
2021/12/14	0	69.30	1	69.50	68.00	-1	4,277	-0.02%
2021/12/13	1	71.70	1	71.00	70.30	0	4,269	0.00%
2021/12/09	0	0.00	1	73.90	72.40	-1	4,267	-0.02%
2021/12/08	5	73.36	17	72.50	72.00	-12	4,220	-0.28%
2021/12/06	1	71.90	4	71.43	71.30	-3	4,257	-0.07%
2021/12/03	0	0.00	1.1	72.31	71.10	-1.1	4,348	-0.03%
2021/12/02	1	70.40	0	0.00	70.40	1	4,379	0.02%
2021/11/30	0	0.00	2	72.60	74.00	-2	4,520	-0.04%
2021/11/25	18	78.31	13	78.54	75.50	5	4,692	0.11%
2021/11/24	2	76.00	1	75.60	74.60	1	4,488	0.02%
2021/11/23	14	77.17	6	79.13	76.10	8	4,466	0.18%
2021/11/22	57	79.90	42	79.92	78.40	15	4,574	0.33%
2021/11/19	0	0.00	5	75.90	75.90	-5	3,870	-0.13%
2021/11/18	7	70.23	15	70.09	69.00	-8	3,804	-0.21%
2021/11/17	1	68.00	1	67.20	67.30	0	3,736	0.00%
2021/11/16	2	67.00	0	0.00	67.20	2	3,774	0.05%
2021/11/15	0	0.00	7	67.76	68.20	-7	3,816	-0.18%
2021/11/12	0	0.00	3	64.73	65.00	-3	3,901	-0.08%
2021/11/10	1	63.10	0	0.00	64.50	1	3,995	0.03%
2021/11/09	2	63.70	0	0.00	63.80	2	4,030	0.05%
2021/11/05	8	65.90	1	66.30	65.80	7	4,180	0.17%
2021/11/04	3	68.30	3	67.43	67.10	0	4,288	0.00%
2021/11/03	0	0.00	1	68.20	67.70	-1	4,406	-0.02%
2021/11/02	11	69.33	1	69.30	69.00	10	4,530	0.22%
2021/11/01	3	70.40	11	70.61	70.40	-8	4,505	-0.18%
2021/10/29	0	68.00	0	0.00	67.40	0	4,468	0.00%
2021/10/28	2	69.70	1.1	69.47	69.30	1	4,460	0.02%
2021/10/27	14	72.24	14.1	71.63	70.50	-0.1	4,469	0.00%
2021/10/26	11	70.57	14	69.42	71.60	-3	4,357	-0.07%
2021/10/25	4	66.78	1	66.60	67.20	3	4,242	0.07%
2021/10/22	20	65.25	21	65.68	65.20	-1	4,282	-0.02%
2021/10/21	6	65.20	5	64.58	63.90	1	4,301	0.02%
2021/10/20	6	63.85	3	64.10	64.50	3	4,381	0.07%
2021/10/19	5	61.72	1	62.10	62.70	4	4,462	0.09%
2021/10/18	0.1	58.30	0.1	59.00	59.10	0	4,563	0.00%
2021/10/15	1	58.80	0	0.00	58.70	1	4,679	0.02%
2021/10/12	1	60.60	1.1	60.21	58.00	-0.1	5,723	0.00%
2021/10/08	1	61.30	1	60.80	60.00	0	5,831	0.00%
2021/10/05	0	0.00	1	58.30	59.30	-1	6,579	-0.02%
2021/10/04	0	0.00	1	59.70	58.30	-1	6,823	-0.01%
2021/10/01	1	60.80	1	60.00	59.70	0	6,887	0.00%
2021/09/29	0	60.70	1	61.20	60.30	-1	7,000	-0.01%
2021/09/28	0	62.30	0	0.00	62.70	0	7,141	0.00%
2021/09/27	0	64.00	0	0.00	63.50	0	7,163	0.00%
2021/09/17	2	65.90	4	65.40	66.10	-2	7,294	-0.03%
2021/09/15	1	65.60	0	0.00	65.10	1	7,483	0.01%
2021/09/14	0	0.00	1	67.10	66.70	-1	7,512	-0.01%
2021/09/09	1	66.80	0	0.00	67.40	1	7,978	0.01%
2021/09/08	4	71.05	2	71.20	68.50	2	8,008	0.02%
2021/09/07	0	0.00	3	68.17	70.00	-3	7,981	-0.04%
2021/09/06	2	71.85	2	72.55	70.00	0	8,019	0.00%
2021/09/03	3	72.20	2	71.60	71.10	1	8,316	0.01%
2021/09/02	5.2	72.80	4	71.20	71.50	1.2	8,322	0.01%
2021/09/01	0	0.00	4	74.50	74.50	-4	8,202	-0.05%
2021/08/31	1	68.00	0	0.00	67.80	1	8,105	0.01%
2021/08/30	4	69.35	4	69.10	68.90	0	8,168	0.00%
2021/08/27	4	71.00	5	71.70	70.80	-1	8,229	-0.01%
2021/08/26	28	72.16	16.1	71.65	72.20	11.9	8,211	0.14%
2021/08/25	2	67.35	5	69.80	69.80	-3	8,018	-0.04%
2021/08/24	5	63.80	0	0.00	63.50	5	8,209	0.06%
2021/08/20	0	0.00	1	62.00	60.50	-1	8,563	-0.01%
2021/08/19	1	64.20	2	63.10	62.20	-1	9,304	-0.01%
2021/08/18	5	63.60	7	61.57	65.10	-2	9,425	-0.02%
2021/08/17	2	62.55	1	61.10	60.20	1	9,477	0.01%
2021/08/16	1	63.97	0	0.00	63.20	1	9,534	0.01%
2021/08/13	3	66.90	3	66.10	65.90	0	9,568	0.00%
2021/08/12	8	68.01	3	68.10	68.70	5	9,562	0.05%
2021/08/11	6	67.55	6	66.23	67.10	0	9,603	0.00%
2021/08/10	2	69.00	0	69.10	67.80	2	9,591	0.02%
2021/08/09	2.2	71.81	4	72.10	71.50	-1.8	9,631	-0.02%
2021/08/06	3.1	76.35	0	0.00	75.50	3.1	9,759	0.03%
2021/08/05	6	79.33	0	0.00	79.00	6	9,761	0.06%
2021/08/04	1	81.10	1	80.40	80.50	0	9,918	0.00%
2021/08/03	1	80.60	2	80.20	80.30	-1	10,005	-0.01%
2021/08/02	3.1	79.82	10	79.21	78.80	-7	10,000	-0.07%
2021/07/30	1	81.47	0	0.00	79.00	1	10,059	0.01%
2021/07/29	5	81.54	3.4	80.98	81.20	1.6	10,060	0.02%
2021/07/28	2.4	80.52	1	80.80	81.20	1.4	10,075	0.01%
2021/07/27	2.1	84.32	4	86.68	84.10	-1.9	10,188	-0.02%
2021/07/26	3	88.62	4	88.40	88.30	-1	10,177	-0.01%
2021/07/23	8.1	91.31	31	89.63	88.70	-23	10,103	-0.23%
2021/07/22	13.1	94.40	7	94.13	92.50	6.1	10,000	0.06%
2021/07/21	7	97.31	12	95.80	95.00	-5	9,907	-0.05%
2021/07/20	2.1	95.84	4	96.68	95.80	-1.9	9,895	-0.02%
2021/07/19	36	102.42	24.1	101.97	98.50	12	9,787	0.12%
2021/07/16	26.1	97.49	11.3	96.61	100.00	14.8	9,392	0.16%
2021/07/15	2.1	90.85	1	90.90	91.30	1.1	9,134	0.01%
2021/07/14	8.1	96.11	4	95.60	93.40	4.1	9,081	0.04%
2021/07/13	20.2	101.95	27.2	99.55	96.10	-7	9,008	-0.08%
2021/07/12	0	0.00	2	97.90	97.90	-2	8,618	-0.02%
2021/07/09	2	88.90	4	89.50	89.00	-2	8,677	-0.02%
2021/07/08	0	0.00	2	87.20	86.90	-2	8,649	-0.02%
2021/07/07	0	0.00	5	86.62	85.70	-5	8,669	-0.06%
2021/07/06	5	86.68	21	85.96	85.70	-16	8,801	-0.18%
2021/07/05	23	88.66	3	86.77	87.10	20	9,006	0.22%
2021/07/01	1	83.20	1	82.70	82.20	0	8,914	0.00%
2021/06/30	1	83.40	1	84.20	84.00	0	8,989	0.00%
2021/06/29	1	84.03	0	0.00	83.30	1	9,120	0.01%
2021/06/28	1	87.20	1.2	86.69	86.40	-0.2	9,121	0.00%
2021/06/25	4	86.20	3	85.93	86.10	1	9,090	0.01%
2021/06/24	2	84.20	0	0.00	84.30	2	9,049	0.02%
2021/06/23	0	81.30	3	82.57	82.40	-3	9,210	-0.03%
2021/06/22	0	82.57	2	84.75	81.00	-2	9,240	-0.02%
2021/06/21	2	85.05	1	88.40	84.80	1	9,265	0.01%
2021/06/18	16	91.18	15	91.62	91.60	1	9,368	0.01%
2021/06/17	4	87.70	4	87.73	88.80	0	9,388	0.00%
2021/06/16	2	87.05	1	88.40	86.40	1	9,440	0.01%
2021/06/15	1.1	86.55	1	86.20	86.50	0.1	9,906	0.00%
2021/06/11	14	87.98	22	87.71	86.60	-8	9,953	-0.08%
2021/06/10	2	84.40	4	85.33	84.50	-2	9,800	-0.02%
2021/06/09	2.2	84.33	1	85.20	83.20	1.2	9,889	0.01%
2021/06/08	2	83.15	2	81.70	81.80	0	10,424	0.00%
2021/06/07	2	81.65	0	0.00	81.60	2	10,638	0.02%
2021/06/04	4	83.23	0	0.00	85.20	4	10,690	0.04%
2021/06/02	1	82.22	7	86.76	81.90	-6	11,023	-0.05%
2021/06/01	24	87.70	25	86.18	86.30	-1	11,140	-0.01%
2021/05/31	16	86.25	39	83.99	83.80	-23	11,201	-0.21%
2021/05/28	35	87.97	9	86.06	85.90	26	11,671	0.22%
2021/05/27	31.1	84.01	26.2	86.51	84.60	4.9	11,844	0.04%
2021/05/25	5	73.86	4	75.33	73.70	1	11,897	0.01%
2021/05/24	14	69.93	19	70.89	70.70	-5	12,276	-0.04%
2021/05/21	2	69.60	1	69.50	70.00	1	13,082	0.01%
2021/05/19	8	68.15	1	67.30	69.20	7	13,468	0.05%
2021/05/18	9	67.48	12	69.62	68.10	-3	13,700	-0.02%
2021/05/17	20	64.16	19	67.85	63.90	1	13,799	0.01%
2021/05/14	1.1	72.51	1	75.30	66.00	0.1	13,757	0.00%
2021/05/13	8	64.29	13	66.13	69.90	-5	13,805	-0.04%
2021/05/12	4	64.70	4.5	65.26	63.60	-0.5	14,505	0.00%
2021/05/11	2	72.65	3	70.80	69.40	-1	14,664	-0.01%
2021/05/10	0	0.00	1	77.40	77.10	-1	14,787	-0.01%
2021/05/07	9	76.77	5	78.00	79.40	4	15,081	0.03%
2021/05/06	0.1	74.94	1	76.30	74.00	-0.9	15,330	-0.01%
2021/05/05	0	0.00	1	79.40	75.20	-1	15,604	-0.01%
2021/05/04	5	77.28	7.2	75.93	78.80	-2.2	15,754	-0.01%
2021/05/03	5.1	79.56	6	78.87	76.10	-0.9	15,681	-0.01%
2021/04/29	1.1	83.76	1	83.50	84.00	0.1	15,791	0.00%
2021/04/28	7	84.60	8	84.81	83.00	-1	15,976	-0.01%
2021/04/27	8	85.11	8	85.85	84.00	0	16,273	0.00%
2021/04/26	4	88.15	4	86.53	87.50	0	16,581	0.00%
2021/04/23	3.2	84.23	1	83.10	83.90	2.2	16,754	0.01%
2021/04/22	5	86.78	7	86.14	83.00	-2	17,405	-0.01%
2021/04/21	10	89.14	3.3	88.61	87.20	6.7	17,753	0.04%
2021/04/20	3.5	92.37	2	91.65	90.50	1.5	17,814	0.01%
2021/04/19	9	91.89	11	91.35	90.30	-2	18,127	-0.01%
2021/04/16	3	92.07	2	92.00	91.90	1	18,408	0.01%
2021/04/15	9	95.61	12	94.40	94.20	-3	18,718	-0.02%
2021/04/14	13.3	99.78	11	99.76	96.00	2.3	18,901	0.01%
2021/04/13	0.2	109.50	4	105.75	103.50	-3.8	18,846	-0.02%
2021/04/12	18	114.00	15	113.17	110.00	3	18,901	0.02%
2021/04/09	20	113.05	16	114.38	112.00	4	19,036	0.02%
2021/04/08	2	108.00	2	108.00	107.00	0	18,952	0.00%
2021/04/07	5	109.00	6	106.67	107.50	-1	19,268	-0.01%
2021/04/06	1	108.00	7	108.50	108.00	-6	19,694	-0.03%
2021/04/01	12	109.42	7	109.29	107.00	5	20,155	0.02%
2021/03/31	2	106.75	0	0.00	104.50	2	20,649	0.01%
2021/03/30	1	108.00	0	0.00	107.50	1	21,222	0.00%
2021/03/29	2	108.00	2	108.50	108.00	0	21,444	0.00%
2021/03/26	12	108.46	9.2	105.92	107.00	2.8	21,382	0.01%
2021/03/25	1	99.90	2	100.50	100.00	-1	21,182	0.00%
2021/03/24	3	100.63	2	100.51	101.00	1	21,119	0.00%
2021/03/23	11.1	101.73	6	99.33	101.00	5.1	21,027	0.02%
2021/03/22	7.1	106.79	3	107.00	103.50	4.1	20,783	0.02%
2021/03/19	3	114.83	13.1	115.19	114.00	-10.1	20,584	-0.05%
2021/03/18	44	122.64	47	121.02	118.50	-3	20,480	-0.01%
2021/03/17	1	115.50	0	0.00	118.00	1	19,998	0.01%
2021/03/16	5	117.90	3	116.83	116.00	2	19,960	0.01%
2021/03/15	10.1	116.09	11	115.91	117.00	-1	19,903	0.00%
2021/03/12	24	117.48	19	117.68	113.00	5	19,942	0.03%
2021/03/11	5	111.00	5	110.90	115.50	0	19,330	0.00%
2021/03/10	1	105.50	0	0.00	105.00	1	19,269	0.01%
2021/03/09	5	107.20	5.1	106.97	106.50	-0.1	19,205	0.00%
2021/03/08	6	108.92	5	110.50	107.00	1	19,017	0.01%
2021/03/05	5	115.90	6	115.08	113.00	-1	18,799	-0.01%
2021/03/04	8	118.19	7	117.00	115.50	1	18,627	0.01%
2021/03/03	37	115.77	40	115.81	118.00	-3	18,555	-0.02%
2021/03/02	35.1	116.93	35	117.33	114.00	0.1	18,030	0.00%
2021/02/26	14	109.18	12.4	109.12	112.00	1.6	17,564	0.01%
2021/02/25	46	115.66	44	115.99	110.00	2	17,182	0.01%
2021/02/24	27	118.48	29	118.12	118.00	-2	16,633	-0.01%
2021/02/23	29	114.91	26	117.04	113.00	3	16,140	0.02%
2021/02/22	6	108.42	8	111.06	112.00	-2	15,357	-0.01%
2021/02/19	32.1	97.83	54	95.29	102.00	-22	15,764	-0.14%
2021/02/18	25	93.28	17.1	92.80	92.80	7.9	15,649	0.05%
2021/02/17	14	89.33	23	89.59	89.50	-9	15,442	-0.06%
2021/02/05	4	86.80	0	0.00	86.40	4	15,247	0.03%
2021/02/04	23.1	86.97	23	86.93	86.30	0.1	15,177	0.00%
2021/02/03	35	89.57	32	90.64	87.20	3	14,961	0.02%
2021/02/02	11	85.23	15	86.05	88.10	-4	14,226	-0.03%
2021/02/01	0.1	81.60	4	82.45	80.10	-3.9	14,127	-0.03%
2021/01/29	9	88.20	5	89.10	84.20	4	14,018	0.03%
2021/01/28	10.1	89.44	8	88.13	87.10	2.1	13,745	0.02%
2021/01/27	4.2	86.25	6	87.15	87.90	-1.9	13,433	-0.01%
2021/01/26	12	85.86	10	86.31	83.10	2	13,111	0.02%
2021/01/25	1	87.10	4	86.75	84.60	-3	12,913	-0.02%
2021/01/22	7	84.19	15	86.59	88.60	-8	12,828	-0.06%
2021/01/21	4	84.50	3	84.93	84.50	1	12,721	0.01%
2021/01/20	15	86.91	2.3	86.55	85.10	12.7	12,554	0.10%
2021/01/19	14	94.40	9	94.72	91.30	5	12,273	0.04%
2021/01/18	10.3	92.04	9.3	90.78	91.60	1	11,924	0.01%
2021/01/15	115.5	96.57	107.1	96.59	94.90	8.4	11,660	0.07%	大買/大賣/
2021/01/14	10.2	87.57	39	90.95	92.80	-28.8	10,947	-0.26%
2021/01/13	11	84.25	7.1	84.85	84.40	4	10,528	0.04%
2021/01/12	26	85.62	14	85.01	83.60	12	10,422	0.12%
2021/01/11	23	87.05	10	84.93	84.70	13	10,112	0.13%
2021/01/08	24	83.21	27	84.64	87.10	-3	9,805	-0.03%
2021/01/07	15	75.75	21	76.19	79.20	-6	9,445	-0.06%
2021/01/06	5	73.30	6	73.03	72.00	-1	9,446	-0.01%
2021/01/05	7	74.91	8	74.96	74.00	-1	9,468	-0.01%
2021/01/04	17	75.38	11	74.76	74.20	6	9,490	0.06%
2020/12/31	7	72.61	7	73.06	73.60	0	9,643	0.00%
2020/12/30	18	72.38	16	72.86	71.50	2	9,626	0.02%
2020/12/29	31	73.85	27	73.85	69.70	4	9,365	0.04%
2020/12/28	20	72.58	23	71.98	70.80	-3	8,956	-0.03%
2020/12/25	42	68.72	34	68.68	70.50	8	8,574	0.09%
2020/12/24	3	59.53	1	61.10	64.10	2	7,970	0.03%
2020/12/23	3	55.70	5	57.58	58.30	-2	7,420	-0.03%
2020/12/22	2	53.65	4	53.00	53.00	-2	7,382	-0.03%
2020/12/17	0	0.00	3	52.20	52.80	-3	8,016	-0.04%
2020/12/16	3	53.03	0	0.00	53.00	3	8,322	0.04%
2020/12/15	3	53.90	0	0.00	52.00	3	8,380	0.04%
2020/12/14	1	55.10	1	54.80	55.40	0	8,349	0.00%
2020/12/11	2	53.75	0	0.00	53.90	2	8,400	0.02%
2020/12/10	1	55.60	0	0.00	55.60	1	8,372	0.01%
2020/12/09	3	56.60	8	56.55	56.60	-5	8,313	-0.06%
2020/12/08	4	56.20	6	55.77	55.30	-2	8,172	-0.02%
2020/12/07	1	53.50	2	53.50	54.50	-1	7,951	-0.01%
2020/12/04	4	55.48	2	55.40	54.50	2	7,924	0.03%
2020/12/03	1	54.70	0	0.00	53.80	1	7,786	0.01%
2020/12/02	5	54.24	27	54.50	53.80	-22	7,789	-0.28%
2020/12/01	2	55.10	0	0.00	55.10	2	8,092	0.02%
2020/11/30	3	54.63	2	55.80	54.40	1	8,325	0.01%
2020/11/27	1	54.30	17	55.05	53.90	-16	8,427	-0.19%
2020/11/26	6	52.57	12	51.99	52.90	-6	8,274	-0.07%
2020/11/25	11	50.58	5	50.80	50.30	6	8,477	0.07%
2020/11/24	2	51.60	5	51.58	50.40	-3	8,549	-0.04%
2020/11/23	5	51.84	6	52.48	52.10	-1	8,561	-0.01%
2020/11/19	34	52.64	0	0.00	52.50	34	8,496	0.40%
2020/11/18	42	55.38	29	53.53	52.10	13	8,386	0.16%
2020/11/17	1	54.20	10	52.20	54.20	-9	7,877	-0.11%
2020/11/16	0	0.00	3	49.30	51.00	-3	7,621	-0.04%
2020/11/12	2	47.83	0	0.00	47.30	2	7,492	0.03%
2020/11/11	11	50.16	10	50.80	48.70	1	7,428	0.01%
2020/11/10	6	50.45	5	51.70	49.50	1	7,347	0.01%
2020/11/09	24	50.84	24	51.40	51.40	0	7,263	0.00%
2020/11/04	7	47.20	6	47.15	47.30	1	6,844	0.01%
2020/11/02	0	0.00	2	45.23	44.90	-2	6,882	-0.03%
2020/10/30	10	47.39	10	47.38	45.50	0	6,853	0.00%
2020/10/29	38	45.26	37	45.64	47.60	1	6,799	0.01%
2020/10/28	3	45.70	4	45.65	45.05	-1	6,708	-0.01%
2020/10/27	0	0.00	2	46.40	46.00	-2	6,634	-0.03%
2020/10/21	1	49.45	1	49.65	48.70	0	6,472	0.00%
2020/10/20	0	0.00	1	49.25	49.25	-1	6,427	-0.02%
2020/10/19	7	49.31	3	49.55	49.05	4	6,365	0.06%
2020/10/16	0	0.00	1	50.10	48.00	-1	6,293	-0.02%
2020/10/15	10	50.80	0	0.00	50.40	10	6,195	0.16%
2020/10/14	11	52.22	11	51.90	52.00	0	6,099	0.00%
2020/10/13	1	49.90	2	49.95	51.50	-1	5,780	-0.02%
2020/10/12	27	49.11	38	48.68	48.55	-11	5,573	-0.20%
2020/10/08	36	50.07	31	50.09	49.45	5	5,396	0.09%
2020/10/07	41	48.05	40	48.15	48.55	1	4,935	0.02%
2020/10/06	17	46.47	17	46.56	46.35	0	4,719	0.00%
2020/10/05	3	44.75	3	44.70	46.30	0	4,621	0.00%
2020/09/30	13	44.50	13	44.73	44.20	0	4,573	0.00%
2020/09/29	7	43.88	10	43.90	43.30	-3	4,418	-0.07%
2020/09/28	10	44.06	2	44.13	43.95	8	4,415	0.18%
2020/09/25	16	42.92	20	43.86	44.00	-4	4,353	-0.09%
2020/09/24	2	46.03	1	46.35	45.20	1	4,132	0.02%
2020/09/23	13	47.62	16	47.32	46.00	-3	3,997	-0.08%
2020/09/22	10	47.73	7	47.14	47.70	3	3,814	0.08%
2020/09/21	33	46.58	40	46.22	46.60	-7	3,415	-0.20%
2020/09/18	4	45.63	12	44.99	45.20	-8	3,080	-0.26%
2020/09/17	10	44.51	2	44.65	44.35	8	3,014	0.27%
2020/09/16	12	43.54	8	43.24	44.30	4	2,971	0.13%
2020/09/15	7	41.71	7	41.95	41.85	0	2,875	0.00%
2020/09/14	6	40.46	4	41.00	41.40	2	2,847	0.07%
2020/09/11	0	0.00	6	40.39	39.30	-6	2,882	-0.21%
2020/09/10	5	40.66	15	41.70	40.50	-10	2,876	-0.35%
2020/09/09	0	0.00	7	39.17	40.25	-7	2,857	-0.24%
2020/09/08	15	39.90	1	39.00	38.95	14	2,816	0.50%
2020/09/07	4	42.85	30	39.98	39.60	-26	2,767	-0.94%
2020/09/04	56	42.32	27	42.24	43.20	29	2,662	1.09%
2020/09/03	20	41.06	15	41.13	40.55	5	2,291	0.22%
2020/09/02	44	38.36	74	37.70	40.25	-30	1,989	-1.51%
2020/08/31	108	34.65	77	34.00	35.25	31	1,679	1.85%	大買/
2020/08/28	20	32.53	19	32.78	33.55	1	1,393	0.07%
2020/08/27	0	0.00	2	29.68	30.50	-2	1,286	-0.16%
2020/08/26	2	29.15	2	29.20	29.50	0	1,219	0.00%
2020/08/25	0	0.00	1	28.25	29.20	-1	1,189	-0.08%
2020/08/21	1	27.30	1	26.90	27.50	0	1,141	0.00%
2020/08/10	0	0.00	30	25.58	25.65	-30	1,008	-2.97%
2020/08/07	32	27.04	2	27.13	26.95	30	991	3.03%
2020/08/06	0	0.00	5	24.91	26.10	-5	909	-0.55%
2020/07/17	0	0.00	1	23.50	23.20	-1	849	-0.12%
2020/07/08	3	25.55	3	25.65	25.45	0	820	0.00%
2020/07/07	2	25.65	2	24.90	24.85	0	785	0.00%
2020/06/29	1	22.10	0	0.00	22.30	1	713	0.14%
2020/06/22	0	0.00	1	22.80	22.80	-1	706	-0.14%
2020/06/18	3	24.30	1	23.95	23.70	2	689	0.29%
2020/05/04	0	0.00	3	17.80	18.00	-3	523	-0.57%
2020/04/30	1	18.45	0	0.00	18.45	1	524	0.19%
2020/04/28	2	18.03	0	0.00	18.05	2	542	0.37%
2020/03/31	0.2	15.95	0	0.00	15.80	0.2	565	0.04%
2020/03/30	4	15.20	10	15.27	15.30	-6	564	-1.06%
2020/03/26	0	0.00	1	16.15	15.95	-1	565	-0.18%
2020/03/25	2	15.80	1	15.80	15.80	1	555	0.18%
2020/03/24	10	14.40	0	0.00	14.40	10	560	1.78%
2020/03/20	0	0.00	11	12.75	13.35	-11	569	-1.93%
2020/03/13	2	17.05	8	17.05	17.10	-6	494	-1.21%
2020/03/12	10	19.03	0	0.00	18.90	10	479	2.09%
2020/03/11	1	21.00	0	0.00	20.95	1	469	0.21%
2020/03/10	0	0.00	7	20.00	20.40	-7	467	-1.50%
2020/03/04	1	22.30	0	0.00	22.25	1	461	0.22%
2020/02/27	0	0.00	4	23.20	23.00	-4	463	-0.86%
2020/02/19	0	0.00	1	24.90	24.90	-1	520	-0.19%
2020/02/18	2	25.00	5	24.76	25.00	-3	530	-0.57%
2020/02/17	0	0.00	6	24.27	24.20	-6	525	-1.14%
2020/02/13	3	24.20	0	0.00	23.75	3	565	0.53%
2020/02/12	0	0.00	2	23.65	23.60	-2	580	-0.34%
2020/02/11	9	23.14	0	0.00	23.20	9	579	1.55%
2020/02/04	2	22.40	0	0.00	23.10	2	622	0.32%
2020/02/03	0	0.00	29	22.05	22.05	-29	630	-4.60%
2020/01/30	1	24.60	0	0.00	24.50	1	611	0.16%
2020/01/02	0	0.00	19	28.45	28.90	-19	626	-3.03%
2019/12/26	1	27.40	1	27.30	27.20	0	587	0.00%
2019/12/23	2	27.15	2	26.98	26.70	0	580	0.00%
2019/12/13	1	25.00	0	0.00	25.00	1	518	0.19%
2019/12/02	1	24.00	0	0.00	24.05	1	503	0.20%
2019/11/29	2	25.00	0	0.00	25.00	2	498	0.40%
2019/11/27	4	25.35	0	0.00	25.30	4	499	0.80%
2019/11/26	1	25.60	0	0.00	25.55	1	499	0.20%
2019/11/12	1	25.55	0	0.00	26.00	1	461	0.22%
2019/11/11	1	27.25	0	0.00	26.65	1	430	0.23%
2019/11/05	0	0.00	1	28.90	28.70	-1	418	-0.24%
2019/11/04	1	28.35	0	0.00	28.95	1	422	0.24%
2019/10/18	2	28.20	0	0.00	28.15	2	419	0.48%
2019/10/17	3	27.60	0	0.00	27.80	3	426	0.70%
2019/10/16	5	28.15	0	0.00	28.30	5	464	1.08%
2019/10/14	0	0.00	4	28.83	28.75	-4	582	-0.69%
2019/10/09	2	29.33	0	0.00	29.00	2	581	0.34%
2019/10/08	1	29.85	0	0.00	29.70	1	581	0.17%
2019/10/04	1	30.05	0	0.00	29.95	1	593	0.17%
2019/10/03	3	30.02	0	0.00	30.10	3	610	0.49%
2019/09/26	1	30.00	0	0.00	30.00	1	638	0.16%
2019/09/18	5	30.70	0	0.00	30.85	5	811	0.62%
2019/09/17	1	30.50	0	0.00	30.50	1	808	0.12%
2019/09/16	11	30.60	0	33.85	30.55	11	818	1.34%
2019/09/12	5	30.75	0	0.00	30.80	5	827	0.60%
2019/09/10	1	31.05	0	0.00	30.60	1	832	0.12%
2019/08/30	1	31.90	0	0.00	31.35	1	863	0.12%
2019/08/28	2	31.25	0	0.00	31.25	2	864	0.23%
2019/08/27	1	31.25	0	0.00	30.90	1	863	0.12%
2019/08/13	3	30.25	0	0.00	30.30	3	851	0.35%
2019/08/08	2	30.75	0	0.00	30.80	2	860	0.23%
2019/08/05	7	30.81	0	0.00	30.95	7	869	0.81%
2019/08/02	0	0.00	15	31.05	31.35	-15	878	-1.71%
2019/07/26	0	0.00	2	34.05	34.00	-2	891	-0.22%
2019/07/19	6	34.41	0	0.00	34.30	6	899	0.67%
2019/07/18	5	34.20	2	34.90	34.15	3	894	0.34%
2019/07/17	11	35.16	16	35.08	35.30	-5	850	-0.59%
2019/07/05	1	33.95	2.8	34.09	34.15	-1.8	816	-0.22%
2019/07/03	1	34.55	0	0.00	34.25	1	841	0.12%
2019/06/26	1	31.00	1	30.95	30.95	0	792	0.00%
2019/06/21	0	0.00	3	32.90	32.05	-3	1,052	-0.29%
2019/06/20	2	32.40	1	32.15	32.45	1	1,079	0.09%
2019/06/14	0	0.00	1	31.80	31.55	-1	1,525	-0.07%
2019/06/13	3	31.77	1	31.70	31.65	2	1,539	0.13%
2019/05/31	1	31.50	1	31.60	31.50	0	1,711	0.00%
2019/05/29	0	0.00	3	30.28	30.40	-3	1,867	-0.16%
2019/05/28	3	30.35	2	30.55	30.45	1	1,893	0.05%
2019/05/27	2	30.60	2	30.43	30.35	0	1,913	0.00%
2019/05/24	2	30.75	4	30.76	30.40	-2	1,961	-0.10%
2019/05/23	4	30.53	0	0.00	30.50	4	2,006	0.20%
2019/05/21	1	31.50	1	31.70	31.90	0	2,287	0.00%
2019/05/20	0	0.00	2	30.65	30.65	-2	2,319	-0.09%
2019/05/14	0	0.00	1	31.65	32.25	-1	2,419	-0.04%
2019/05/13	3	32.15	0	0.00	32.00	3	2,422	0.12%
2019/05/10	10	33.15	0	0.00	33.60	10	2,434	0.41%
2019/05/09	1	33.40	1	34.05	33.40	0	2,425	0.00%
2019/05/03	0	0.00	5	37.10	36.95	-5	2,450	-0.20%
2019/04/30	0	0.00	1	35.55	36.10	-1	2,451	-0.04%
2019/04/29	1	35.95	2	36.30	35.00	-1	2,475	-0.04%
2019/04/26	1	37.00	0	0.00	37.05	1	2,519	0.04%
2019/04/23	0	0.00	2	38.20	38.15	-2	2,598	-0.08%
2019/04/19	5	38.93	1	38.75	39.05	4	2,627	0.15%
2019/04/17	0	0.00	3	39.17	39.15	-3	2,673	-0.11%
2019/04/16	1	38.60	23	38.95	38.60	-22	2,660	-0.83%
2019/04/15	0	0.00	1	39.20	39.40	-1	2,648	-0.04%
2019/04/12	0	0.00	3	39.15	39.20	-3	2,649	-0.11%
2019/04/11	1	41.80	1	41.55	40.50	0	2,617	0.00%
2019/04/10	1	41.10	1	41.25	40.75	0	2,603	0.00%
2019/04/08	1	41.15	0	0.00	40.65	1	2,575	0.04%
2019/04/03	3	40.20	1	40.40	40.70	2	2,566	0.08%
2019/04/02	3	40.57	0	0.00	40.60	3	2,560	0.12%
2019/03/29	0	0.00	3	41.32	41.40	-3	2,477	-0.12%
2019/03/28	2	41.30	1	41.80	41.00	1	2,477	0.04%
2019/03/27	13	42.61	1	41.90	41.50	12	2,466	0.49%
2019/03/26	4	41.50	2	41.20	42.50	2	2,344	0.09%
2019/03/25	1	39.95	0	0.00	39.70	1	2,251	0.04%
2019/03/22	2	42.93	3	42.53	41.55	-1	2,227	-0.04%
2019/03/21	17	41.53	25	42.55	43.00	-8	2,109	-0.38%
2019/03/20	18	39.63	17	39.54	39.60	1	1,930	0.05%
2019/03/19	10	39.25	2	38.70	38.60	8	1,883	0.42%
2019/03/18	0	0.00	1	38.10	38.10	-1	1,849	-0.05%
2019/03/15	2	39.50	2	38.95	38.85	0	1,851	0.00%
2019/03/13	1	39.05	2	38.73	38.90	-1	1,962	-0.05%
2019/03/12	4	38.74	7	38.92	38.30	-3	1,958	-0.15%
2019/03/08	0	0.00	7	37.66	38.10	-7	2,035	-0.34%
2019/03/05	12	39.60	57	39.49	39.40	-45	2,190	-2.05%
2019/03/04	17	39.26	6	39.44	39.45	11	2,128	0.52%
2019/02/27	47	37.74	0	0.00	37.95	47	2,077	2.26%
2019/02/26	0	0.00	1	37.65	37.65	-1	2,211	-0.05%
2019/02/25	1	38.75	0	0.00	38.25	1	2,267	0.04%
2019/02/22	2	37.85	6	37.81	37.70	-4	2,233	-0.18%
2019/02/21	7	38.11	6	38.99	38.30	1	2,191	0.05%
2019/02/20	1	36.00	2	35.90	35.90	-1	1,984	-0.05%
2019/02/19	1	35.50	0	0.00	35.60	1	1,931	0.05%
2019/02/18	0	0.00	1	35.05	35.05	-1	1,902	-0.05%
2019/02/14	0	0.00	10	35.94	35.25	-10	1,885	-0.53%
2019/02/13	10	35.25	0	0.00	35.10	10	1,859	0.54%
2019/02/12	0	0.00	2	34.60	34.70	-2	1,842	-0.11%
2019/02/11	1	34.45	1	34.15	34.30	0	1,854	0.00%
2019/01/25	2	33.80	1	34.05	33.75	1	2,005	0.05%
2019/01/22	1	32.70	0	0.00	32.80	1	2,030	0.05%
2019/01/21	2	34.33	3	34.68	33.70	-1	2,036	-0.05%
2019/01/18	2	34.15	3	34.02	34.25	-1	2,033	-0.05%
2019/01/17	5	33.92	3	33.75	32.90	2	2,008	0.10%
2019/01/15	0	0.00	2	32.45	32.45	-2	1,986	-0.10%
2019/01/10	1	32.90	1	32.55	32.65	0	1,995	0.00%
2019/01/09	2	32.48	12	32.00	31.90	-10	1,976	-0.51%
2019/01/08	0	0.00	1	31.25	31.25	-1	1,976	-0.05%
2019/01/07	1	31.30	0	0.00	31.00	1	2,007	0.05%
2018/12/26	0	0.00	1	31.25	30.35	-1	2,217	-0.05%
2018/12/24	1	31.70	0	0.00	31.70	1	2,260	0.04%
2018/12/21	2	31.38	1	31.60	31.60	1	2,298	0.04%
2018/12/20	1	31.05	0	0.00	31.55	1	2,361	0.04%
2018/12/19	0	0.00	1	32.85	32.85	-1	2,382	-0.04%
2018/12/13	0	0.00	1	35.00	34.30	-1	2,430	-0.04%
2018/12/12	1	33.65	0	0.00	34.05	1	2,407	0.04%
2018/12/06	5	35.53	5	35.16	34.00	0	2,422	0.00%
2018/12/04	0	0.00	1	35.10	34.90	-1	2,353	-0.04%
2018/11/30	1	33.05	4	34.33	34.15	-3	2,288	-0.13%
2018/11/29	0	0.00	2	32.58	32.15	-2	2,224	-0.09%
2018/11/28	1	32.00	1	32.20	32.20	0	2,249	0.00%
2018/11/27	1	31.50	2	31.53	31.70	-1	2,247	-0.04%
2018/11/26	1	31.50	0	0.00	31.05	1	2,243	0.04%
2018/11/23	5	31.95	0	0.00	31.00	5	2,215	0.23%
2018/11/22	2	32.13	10	33.86	33.95	-8	2,064	-0.39%
2018/11/21	0	0.00	1	30.60	30.90	-1	2,004	-0.05%
2018/11/16	2	29.93	1	29.95	29.65	1	2,039	0.05%
2018/11/13	0	0.00	3	28.60	29.95	-3	2,074	-0.14%
2018/11/07	4	31.19	10	31.41	31.95	-6	2,217	-0.27%
2018/11/06	8	32.59	5	32.80	30.70	3	2,294	0.13%
2018/11/05	2	31.75	3	31.80	31.70	-1	2,259	-0.04%
2018/11/02	10	32.10	2	31.88	32.05	8	2,290	0.35%
2018/11/01	5	31.09	1	30.05	31.00	4	2,346	0.17%
2018/10/31	1	29.90	0	0.00	29.65	1	2,376	0.04%
2018/10/29	2	28.60	2	28.60	28.55	0	2,430	0.00%
2018/10/25	1	29.90	1	29.80	29.30	0	2,730	0.00%
2018/10/23	1	30.45	1	30.05	30.05	0	2,760	0.00%
2018/10/17	0	0.00	1	31.35	30.90	-1	3,309	-0.03%
2018/10/16	4	31.23	4	30.50	30.45	0	3,832	0.00%
2018/10/15	14	30.19	4	30.13	30.60	10	4,107	0.24%
2018/10/11	1	27.50	0	0.00	27.50	1	4,191	0.02%
2018/10/08	1	34.35	1	33.60	33.50	0	4,172	0.00%
2018/10/05	0	0.00	2	34.10	34.10	-2	4,205	-0.05%
2018/10/03	2	36.80	0	0.00	36.90	2	4,351	0.05%
2018/09/28	0	0.00	3	39.60	38.70	-3	4,577	-0.07%
2018/09/27	5	39.51	2	39.45	39.10	3	4,661	0.06%
2018/09/26	0	0.00	2	38.85	38.90	-2	4,671	-0.04%
2018/09/25	3	38.80	2	39.43	38.05	1	4,896	0.02%
2018/09/21	2	38.73	0	0.00	38.75	2	4,916	0.04%
2018/09/19	0	0.00	1	39.00	38.90	-1	5,050	-0.02%
2018/09/18	0	0.00	1	39.80	38.95	-1	5,101	-0.02%
2018/09/17	1	40.40	1	40.20	40.20	0	5,127	0.00%
2018/09/14	3	40.82	3	40.85	41.40	0	5,143	0.00%
2018/09/12	2	38.20	0	0.00	39.45	2	5,204	0.04%
2018/09/11	3	38.83	3	39.22	39.00	0	5,319	0.00%
2018/09/10	4	37.60	0	0.00	37.40	4	5,413	0.07%
2018/09/07	0	0.00	1	40.90	40.35	-1	5,703	-0.02%
2018/09/06	1	44.25	1	43.85	43.50	0	6,145	0.00%
2018/09/05	2	44.10	3	43.60	44.20	-1	6,697	-0.01%
2018/09/04	4	43.94	2	44.23	44.00	2	7,180	0.03%
2018/09/03	1	48.40	1	46.85	46.40	0	7,327	0.00%
2018/08/29	5	48.90	0	0.00	48.65	5	8,112	0.06%
2018/08/28	1	49.05	6	49.02	48.40	-5	8,334	-0.06%
2018/08/27	1	48.35	1	48.70	48.70	0	8,357	0.00%
2018/08/24	10	46.70	10	46.50	46.60	0	8,362	0.00%
2018/08/21	1	49.20	2	49.00	48.85	-1	8,484	-0.01%
2018/08/20	1	48.50	2	48.15	48.50	-1	8,519	-0.01%
2018/08/17	0	0.00	1	51.00	49.45	-1	8,556	-0.01%
2018/08/16	1	49.70	1	49.45	50.00	0	8,625	0.00%
2018/08/15	3	50.73	9	50.72	50.00	-6	8,679	-0.07%
2018/08/14	2	49.90	2	48.00	49.80	0	8,709	0.00%
2018/08/13	2	48.25	2	49.05	49.25	0	8,686	0.00%
2018/08/10	0	0.00	1	55.70	53.60	-1	8,606	-0.01%
2018/08/08	4	56.70	5	56.68	55.10	-1	8,672	-0.01%
2018/08/07	0	0.00	11	55.35	54.60	-11	8,582	-0.13%
2018/08/06	0	0.00	2	56.50	56.20	-2	8,556	-0.02%
2018/08/03	2	58.15	3	56.93	56.80	-1	8,554	-0.01%
2018/08/02	2	57.00	7	56.86	57.00	-5	8,524	-0.06%
2018/08/01	7	59.20	7	58.44	58.10	0	8,471	0.00%
2018/07/31	3	56.20	3	55.63	57.20	0	8,210	0.00%
2018/07/30	1	58.10	15	55.71	55.60	-14	8,182	-0.17%
2018/07/27	1	57.80	2	57.65	57.80	-1	8,134	-0.01%
2018/07/26	4	58.05	4	57.13	56.80	0	8,083	0.00%
2018/07/25	17	59.94	4	59.80	58.60	13	7,997	0.16%
2018/07/24	15	58.98	8	59.14	59.50	7	7,856	0.09%
2018/07/23	11	58.04	8	57.35	58.30	3	7,649	0.04%
2018/07/20	27	56.31	6	57.18	58.50	21	7,184	0.29%
2018/07/19	3	53.37	2	53.85	53.20	1	6,947	0.01%
2018/07/18	0	0.00	2	50.50	51.00	-2	6,880	-0.03%
2018/07/17	5	53.48	3	52.83	52.20	2	6,907	0.03%
2018/07/16	2	54.20	4	53.60	52.10	-2	6,905	-0.03%
2018/07/13	4	53.75	3	53.67	53.60	1	6,923	0.01%
2018/07/12	4	53.35	6	53.47	53.50	-2	6,954	-0.03%
2018/07/11	6	51.38	5	51.84	52.80	1	6,922	0.01%
2018/07/10	35	50.64	6	52.32	52.10	29	7,101	0.41%
2018/07/06	3	50.70	3	51.30	50.80	0	7,327	0.00%
2018/07/05	4	50.75	33	48.34	48.30	-29	7,426	-0.39%
2018/07/04	4	53.38	4	53.43	52.40	0	7,514	0.00%
2018/07/03	6	57.28	3	56.00	53.20	3	7,434	0.04%
2018/07/02	2	60.10	5	59.10	59.10	-3	7,182	-0.04%
2018/06/29	1	60.10	0	0.00	60.60	1	7,140	0.01%
2018/06/27	0	0.00	1	58.00	55.80	-1	6,982	-0.01%
2018/06/26	1	57.70	5	57.50	57.80	-4	6,956	-0.06%
2018/06/25	0	0.00	109	57.84	56.50	-109	6,934	-1.57%	大賣/鉅額交易
2018/06/22	1	59.50	1	58.10	58.10	0	6,913	0.00%
2018/06/21	22	60.96	6	59.70	59.90	16	6,876	0.23%
2018/06/20	5	56.26	3	61.67	58.80	2	6,826	0.03%
2018/06/19	105	64.47	17	63.78	62.30	88	6,705	1.31%	大買/
2018/06/15	18	72.54	17	69.96	67.00	1	6,598	0.02%
2018/06/14	22	70.15	7	69.89	70.00	15	6,259	0.24%
2018/06/13	17	70.02	37	69.67	70.90	-20	5,770	-0.35%
2018/06/12	42	63.31	23	63.87	64.50	19	5,218	0.36%
2018/06/11	6	58.58	2	58.25	58.70	4	4,735	0.08%
2018/06/08	13	52.55	11.3	52.78	53.40	1.7	4,502	0.04%
2018/06/07	0	0.00	10	49.15	48.60	-10	3,931	-0.25%
2018/06/06	14	51.55	6	49.81	49.40	8	3,884	0.21%
2018/06/05	37	50.04	31	50.50	49.75	6	3,745	0.16%
2018/06/04	0	0.00	3	48.20	48.00	-3	3,531	-0.08%
2018/06/01	5	48.25	5	47.80	47.80	0	3,518	0.00%
2018/05/31	3	48.82	1	48.55	48.15	2	3,505	0.06%
2018/05/29	0	0.00	10	46.95	46.75	-10	3,440	-0.29%
2018/05/28	0	0.00	1	46.95	46.95	-1	3,490	-0.03%
2018/05/25	0	0.00	11	48.88	47.60	-11	3,710	-0.30%
2018/05/24	12	48.16	3	47.90	48.40	9	3,691	0.24%
2018/05/23	3	48.47	3	47.33	46.75	0	3,718	0.00%
2018/05/22	5	46.59	7	46.81	47.10	-2	3,657	-0.05%
2018/05/21	3	44.93	3	45.00	44.90	0	3,561	0.00%
2018/05/17	8	45.00	7	44.57	44.30	1	3,566	0.03%
2018/05/16	10	44.45	5	44.05	43.85	5	3,523	0.14%
2018/05/11	5	42.39	5	41.95	41.75	0	3,471	0.00%
2018/05/10	0	0.00	1	41.90	40.90	-1	3,448	-0.03%
2018/05/09	3	41.70	3	41.35	41.50	0	3,474	0.00%
2018/05/07	1	41.40	2	41.30	41.20	-1	3,558	-0.03%
2018/05/04	0	0.00	2	41.00	40.80	-2	3,644	-0.05%
2018/05/03	0	0.00	1	41.45	41.00	-1	3,647	-0.03%
2018/05/02	0	0.00	3	41.30	41.45	-3	3,716	-0.08%
2018/04/27	11	42.29	2	40.93	42.30	9	3,803	0.24%
2018/04/26	6	41.80	1	43.60	40.50	5	3,795	0.13%
2018/04/25	3	45.02	3	44.23	43.65	0	3,729	0.00%
2018/04/24	1	44.00	0	0.00	44.05	1	3,707	0.03%
2018/04/23	3	48.95	3	48.15	46.10	0	3,723	0.00%
2018/04/20	10	48.38	10	48.08	48.00	0	3,673	0.00%
2018/04/19	0	0.00	1	47.45	47.60	-1	3,692	-0.03%
2018/04/18	2	49.10	16	49.94	47.55	-14	3,676	-0.38%
2018/04/17	5	49.58	6	50.15	48.85	-1	3,588	-0.03%
2018/04/16	30	52.13	7	52.86	51.70	23	3,490	0.66%
2018/04/13	12	50.05	20	51.18	49.40	-8	3,247	-0.25%
2018/04/12	19	50.04	5	49.73	50.20	14	3,112	0.45%
2018/04/11	5	48.16	22	47.69	47.15	-17	2,850	-0.60%
2018/04/10	19	46.25	4	47.54	46.10	15	2,660	0.56%
2018/04/03	0.9	44.40	0	0.00	44.40	0.9	2,467	0.03%
2018/03/29	1	45.55	1	44.90	44.55	0	2,464	0.00%
2018/03/26	1	42.55	0	0.00	42.55	1	2,445	0.04%
2018/03/22	0	0.00	1	43.35	43.25	-1	2,426	-0.04%
2018/03/20	0	0.00	2	43.80	42.95	-2	2,402	-0.08%
2018/03/19	2	43.80	0	0.00	43.25	2	2,407	0.08%
2018/03/16	0	0.00	5	44.50	43.80	-5	2,405	-0.21%
2018/03/15	9	44.23	13	44.50	44.25	-4	2,414	-0.17%
2018/03/14	1	43.20	30	43.20	43.20	-29	2,389	-1.21%
2018/03/13	0	0.00	1	44.55	44.05	-1	2,437	-0.04%
2018/03/12	2	43.63	2	43.65	43.90	0	2,462	0.00%
2018/03/09	32	44.37	1	44.30	43.60	31	2,472	1.25%
2018/03/07	2	42.80	0	0.00	42.50	2	2,455	0.08%
2018/03/05	1	45.40	1	44.65	43.90	0	2,490	0.00%
2018/03/02	1	44.95	12	45.31	44.80	-11	2,467	-0.45%
2018/03/01	12	46.23	2	45.78	45.90	10	2,443	0.41%
2018/02/27	1	46.35	13	46.87	46.35	-12	2,384	-0.50%
2018/02/26	10	44.15	0	0.00	44.75	10	2,139	0.47%
2018/02/23	4	44.15	5	44.19	43.90	-1	2,108	-0.05%
2018/02/22	1	41.60	3	41.83	41.55	-2	2,071	-0.10%
2018/02/21	3	41.90	1	42.25	41.75	2	2,061	0.10%
2018/02/12	2	41.70	2	41.03	40.40	0	2,059	0.00%
2018/02/09	4	40.46	2	40.68	40.50	2	2,120	0.09%
2018/02/08	1	42.05	2	42.15	42.40	-1	2,125	-0.05%
2018/02/07	2	42.55	2	42.70	42.20	0	2,142	0.00%
2018/02/06	1	41.10	4	40.39	40.80	-3	2,139	-0.14%
2018/02/05	2	42.00	2	41.63	43.85	0	2,106	0.00%
2018/01/31	4	44.01	3	44.08	43.50	1	2,222	0.05%
2018/01/30	0	0.00	1	43.15	43.10	-1	2,201	-0.05%
2018/01/29	1	44.05	1	43.80	43.85	0	2,210	0.00%
2018/01/25	2	42.75	3	42.92	42.00	-1	2,207	-0.05%
2018/01/24	3	42.25	5	42.45	42.55	-2	2,187	-0.09%
2018/01/23	1	40.35	1	40.35	41.10	0	2,133	0.00%
2018/01/22	1	41.55	2	41.20	41.10	-1	2,214	-0.05%
2018/01/19	1	40.20	2	40.20	40.20	-1	2,316	-0.04%
2018/01/18	1	40.50	1	40.85	40.10	0	2,358	0.00%
2018/01/17	2	40.28	1	40.25	40.30	1	2,419	0.04%
2018/01/15	5	38.30	1	38.60	38.95	4	2,763	0.14%
2018/01/05	1	37.70	0	0.00	37.60	1	3,235	0.03%
2018/01/02	2	36.93	2	36.95	37.25	0	3,473	0.00%