佳凌 (4976)-永豐金-板橋券商分點個股進出

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
44.05
漲跌
▲0.80
漲幅
+1.85%
成交量
1,499張
產業
上市光電類股▲1.90%
511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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	1	39.95	0	0.00	40.10	1	375	0.27%
2023/10/11	1	39.90	0	0.00	39.80	1	388	0.26%
2023/10/05	0	0.00	3	41.08	40.50	-3	415	-0.72%
2023/09/28	0	0.00	1	40.70	40.50	-1	618	-0.16%
2023/09/27	0	0.00	1	39.90	39.80	-1	705	-0.14%
2023/09/26	8	40.10	0	0.00	39.85	8	709	1.13%
2023/09/25	1	40.45	0	0.00	40.40	1	711	0.14%
2023/09/21	2	39.90	0	0.00	39.85	2	727	0.27%
2023/09/11	1	39.90	0	0.00	39.85	1	757	0.13%
2023/09/08	5	40.66	0	0.00	40.60	5	767	0.65%
2023/08/28	1	39.70	0	0.00	39.55	1	837	0.12%
2023/08/24	1	41.05	0	0.00	40.30	1	861	0.12%
2023/08/16	0	0.00	1	42.35	42.45	-1	881	-0.11%
2023/08/14	1	40.20	1	40.05	39.90	0	886	0.00%
2023/08/10	4	40.84	0	0.00	40.85	4	914	0.44%
2023/08/09	2	41.58	0	0.00	41.50	2	912	0.22%
2023/08/08	1	42.15	0	0.00	42.05	1	914	0.11%
2023/08/04	2	41.38	0	0.00	42.25	2	926	0.22%
2023/08/02	10	42.43	0	0.00	41.85	10	935	1.07%
2023/08/01	1	42.55	0	0.00	42.55	1	935	0.11%
2023/07/31	11	42.78	0	0.00	42.85	11	944	1.16%
2023/07/28	3	42.17	0	0.00	42.50	3	943	0.32%
2023/07/27	1	41.90	0	0.00	42.55	1	961	0.10%
2023/07/21	1	43.70	0	0.00	43.60	1	967	0.10%
2023/07/13	2	44.38	0	0.00	44.00	2	1,107	0.18%
2023/07/10	0	0.00	6	47.60	45.05	-6	1,119	-0.54%
2023/07/07	7	45.11	1	45.50	45.50	6	1,066	0.56%
2023/07/06	7	45.49	2	46.28	46.50	5	1,035	0.48%
2023/07/05	7	44.51	0	0.00	45.65	7	1,001	0.70%
2023/05/30	7	44.45	0	0.00	44.40	7	2,808	0.25%
2023/05/19	1	44.90	0	0.00	43.90	1	2,776	0.04%
2023/05/18	0	0.00	0	45.00	44.60	0	2,774	0.00%
2023/05/17	0	0.00	11	44.00	44.90	-11	2,756	-0.40%
2023/05/12	0	0.00	4	42.00	42.55	-4	2,723	-0.15%
2023/05/09	9	43.40	5	42.90	42.80	4	2,715	0.15%
2023/05/03	11	46.00	0	0.00	45.05	11	2,698	0.41%
2023/04/28	2	47.10	0	0.00	46.50	2	2,685	0.07%
2023/04/26	0	47.70	0	0.00	47.40	0	2,670	0.00%
2023/04/25	1	48.05	0	0.00	47.50	1	2,666	0.04%
2023/04/20	3	49.38	0	0.00	49.10	3	2,621	0.11%
2023/04/19	0	50.60	1	50.20	50.30	-1	2,602	-0.04%
2023/04/18	0	0.00	3	52.50	51.00	-3	2,576	-0.12%
2023/04/17	0	0.00	10	50.90	50.80	-10	2,473	-0.40%
2023/04/11	5	50.30	0	0.00	50.30	5	2,383	0.21%
2023/04/07	1	50.80	1	50.00	50.50	0	2,334	0.00%
2023/04/06	0	50.60	0	0.00	50.80	0	2,311	0.00%
2023/03/28	5	48.40	0	0.00	48.40	5	2,228	0.22%
2023/03/24	5	50.62	1	51.00	50.00	4	2,179	0.18%
2023/03/23	2	51.95	5.1	52.84	51.40	-3.1	2,126	-0.15%
2023/03/21	2	51.50	4	51.35	50.50	-2	1,903	-0.11%
2023/03/20	1	50.60	1	49.95	50.30	0	1,798	0.00%
2023/03/17	7	50.07	8	50.75	50.50	-1	1,759	-0.06%
2023/03/16	4	50.40	2	49.50	50.00	2	1,584	0.13%
2023/03/15	14	48.60	8	48.79	47.85	6	1,381	0.43%
2023/03/14	3	46.15	0	0.00	46.55	3	1,295	0.23%
2023/03/13	5	46.67	0	0.00	47.60	5	1,279	0.39%
2023/03/10	5	48.65	0	0.00	48.50	5	1,248	0.40%
2023/03/09	8	50.14	0	0.00	50.50	8	1,209	0.66%
2023/03/08	20	50.30	30	50.34	50.50	-10	1,096	-0.91%
2023/03/07	1	46.95	32	46.83	49.80	-31	655	-4.73%
2023/03/06	26	45.30	12	44.88	45.30	14	405	3.46%
2023/03/03	1	41.45	1	41.20	41.20	0	342	0.00%
2023/02/21	6	41.75	0	0.00	42.30	6	408	1.47%
2023/02/17	0	40.20	0	0.00	40.40	0	408	0.00%
2023/02/10	4	40.50	0	0.00	40.20	4	469	0.85%
2023/02/09	5	41.65	0	0.00	41.80	5	466	1.07%
2023/02/08	6	40.70	0	0.00	41.45	6	462	1.30%
2023/02/07	0	40.45	0	0.00	40.65	0	461	0.00%
2023/02/02	2	40.50	0	0.00	40.50	2	468	0.43%
2023/02/01	0	0.00	2	39.60	40.30	-2	463	-0.43%
2022/12/21	1	37.40	0	0.00	37.30	1	584	0.17%
2022/12/16	1	38.20	0	0.00	38.30	1	612	0.16%
2022/12/06	2	40.80	0	0.00	40.20	2	649	0.31%
2022/12/05	3	41.90	0	0.00	41.60	3	646	0.46%
2022/12/02	2	40.90	0	0.00	42.40	2	639	0.31%
2022/12/01	0	0.00	1	41.00	40.65	-1	635	-0.16%
2022/11/30	2	39.65	0	0.00	39.65	2	651	0.31%
2022/11/24	1	38.90	0	0.00	39.40	1	862	0.12%
2022/11/21	2	38.80	2	39.90	38.70	0	977	0.00%
2022/11/17	2	39.35	8	39.24	40.65	-6	994	-0.60%
2022/11/07	1	36.40	0	0.00	36.25	1	1,110	0.09%
2022/11/03	3	36.30	0	0.00	36.50	3	1,465	0.20%
2022/10/20	0	0.00	1	33.70	34.10	-1	1,577	-0.06%
2022/10/14	0	0.00	2	34.00	34.80	-2	1,672	-0.12%
2022/10/13	1	33.10	2	32.30	32.25	-1	1,699	-0.06%
2022/10/12	0	0.00	2	35.50	35.80	-2	1,744	-0.11%
2022/10/05	2	39.10	0	0.00	38.40	2	2,171	0.09%
2022/09/26	2	39.20	0	0.00	38.50	2	2,206	0.09%
2022/09/20	0	0.00	12	42.60	42.60	-12	2,216	-0.54%
2022/09/14	0	0.00	1	44.40	44.80	-1	2,232	-0.04%
2022/09/06	5	47.30	5	46.54	45.00	0	2,260	0.00%
2022/09/01	9	50.39	7	51.26	48.20	2	2,207	0.09%
2022/08/29	2	45.80	0	0.00	46.05	2	1,953	0.10%
2022/08/24	1	45.85	0	0.00	45.90	1	1,994	0.05%
2022/08/19	1	47.85	0	0.00	48.00	1	1,958	0.05%
2022/08/17	5	47.50	2	47.00	46.30	3	1,925	0.16%
2022/08/16	3	48.73	2	48.50	47.70	1	1,899	0.05%
2022/08/12	5	47.70	1	48.00	47.50	4	1,829	0.22%
2022/08/11	9	48.12	9	47.43	48.55	0	1,794	0.00%
2022/08/10	1	45.55	23	47.63	47.85	-22	1,566	-1.40%
2022/08/03	2	41.65	1	41.55	40.50	1	1,485	0.07%
2022/08/01	1	42.20	0	0.00	42.10	1	1,456	0.07%
2022/07/29	0	0.00	1	42.55	42.35	-1	1,463	-0.07%
2022/07/28	1	43.10	0	0.00	42.00	1	1,468	0.07%
2022/07/25	2	44.80	0	0.00	44.80	2	1,435	0.14%
2022/07/19	18	45.69	19	45.64	45.35	-1	1,380	-0.07%
2022/07/18	19	45.49	13	45.38	46.10	6	1,323	0.45%
2022/07/15	13	44.76	9	45.60	46.10	4	1,233	0.32%
2022/07/14	0	0.00	3	41.00	42.50	-3	989	-0.30%
2022/07/11	0	40.35	0	0.00	39.00	0	898	0.00%
2022/07/07	0	0.00	2	39.30	38.60	-2	892	-0.22%
2022/07/01	3	37.00	0	0.00	37.00	3	871	0.34%
2022/06/30	2	40.70	0	0.00	40.40	2	851	0.23%
2022/06/28	2	43.00	0	0.00	42.65	2	844	0.24%
2022/06/27	0	0.00	2	44.50	44.20	-2	849	-0.24%
2022/06/20	1	43.10	1	42.40	42.30	0	844	0.00%
2022/06/17	0	0.00	1	45.45	45.25	-1	829	-0.12%
2022/06/15	1	48.55	0	0.00	48.25	1	821	0.12%
2022/06/13	0	0.00	2	48.50	48.10	-2	852	-0.23%
2022/06/06	1	51.00	3	51.17	51.30	-2	870	-0.23%
2022/05/30	1.5	49.00	0	0.00	49.00	1.5	876	0.17%
2022/05/23	1	48.00	0	0.00	47.80	1	883	0.11%
2022/05/19	1	49.30	0	0.00	49.60	1	874	0.11%
2022/05/06	1	45.95	1	45.80	46.00	0	821	0.00%
2022/04/27	3	40.10	0	0.00	42.50	3	814	0.37%
2022/04/21	1	50.20	0	0.00	50.30	1	772	0.13%
2022/04/19	0	0.00	1	52.20	51.30	-1	794	-0.13%
2022/04/07	0	0.00	1	53.30	53.90	-1	888	-0.11%
2022/03/31	0	0.00	1	54.70	53.90	-1	896	-0.11%
2022/03/24	2	54.50	0	0.00	54.70	2	960	0.21%
2022/03/23	1	55.00	0	0.00	55.30	1	981	0.10%
2022/03/22	0	53.40	0	0.00	53.30	0	979	0.00%
2022/03/21	1	53.60	1	53.30	53.40	0	991	0.00%
2022/03/17	0	0.00	3	53.70	53.30	-3	1,027	-0.29%
2022/03/11	0	0.00	3	52.17	52.50	-3	1,131	-0.27%
2022/03/09	1	49.60	0	0.00	50.00	1	1,168	0.09%
2022/03/07	1	52.40	0	0.00	52.30	1	1,185	0.08%
2022/03/03	1	58.90	0	0.00	58.80	1	1,323	0.08%
2022/02/21	0	0.00	5	62.60	62.50	-5	3,099	-0.16%
2022/02/14	1	61.80	0	0.00	61.90	1	3,261	0.03%
2022/01/25	0	0.00	9	60.72	60.50	-9	3,402	-0.26%
2022/01/20	1	62.40	0	0.00	62.40	1	3,570	0.03%
2022/01/12	2	62.00	0	0.00	62.10	2	4,188	0.05%
2022/01/11	0	0.00	1	64.10	63.80	-1	4,230	-0.02%
2022/01/07	2	65.90	1	67.80	66.30	1	4,233	0.02%
2022/01/05	1	71.00	1	69.40	69.60	0	4,222	0.00%
2022/01/04	1	70.80	0	0.00	70.30	1	4,217	0.02%
2022/01/03	1	68.20	0	0.00	68.20	1	4,185	0.02%
2021/12/30	1	68.90	0	0.00	68.80	1	4,205	0.02%
2021/12/24	0	0.00	2.1	69.09	68.80	-2.1	4,276	-0.05%
2021/12/22	1	70.60	0	0.00	70.50	1	4,284	0.02%
2021/12/21	1	69.70	2	70.75	70.60	-1	4,283	-0.02%
2021/12/15	1	68.70	0	0.00	68.60	1	4,273	0.02%
2021/12/13	1	71.00	2	70.80	70.30	-1	4,269	-0.02%
2021/12/10	0	0.00	1	70.90	70.60	-1	4,275	-0.02%
2021/12/09	1	73.20	1	74.00	72.40	0	4,267	0.00%
2021/12/08	3	72.73	0	0.00	72.00	3	4,220	0.07%
2021/11/30	5	73.34	5	73.66	74.00	0	4,520	0.00%
2021/11/29	1	69.00	0	0.00	70.40	1	4,674	0.02%
2021/11/26	3	73.07	2	72.30	72.20	1	4,743	0.02%
2021/11/25	4	78.18	4.3	77.78	75.50	-0.3	4,692	-0.01%
2021/11/24	1	75.50	2	75.60	74.60	-1	4,488	-0.02%
2021/11/23	10	78.13	20	76.95	76.10	-10	4,466	-0.22%
2021/11/22	20	79.71	15.1	80.08	78.40	4.9	4,574	0.11%
2021/11/19	0	0.00	2	75.90	75.90	-2	3,870	-0.05%
2021/11/18	6	69.82	1	70.40	69.00	5	3,804	0.13%
2021/11/17	1	66.60	0	0.00	67.30	1	3,736	0.03%
2021/11/16	0	0.00	10	68.50	67.20	-10	3,774	-0.26%
2021/11/11	0	64.60	0	0.00	63.70	0	3,943	0.00%
2021/11/10	11	64.10	1	63.20	64.50	10	3,995	0.25%
2021/11/04	1	67.60	0	0.00	67.10	1	4,288	0.02%
2021/11/01	1	68.80	1	70.30	70.40	0	4,505	0.00%
2021/10/29	1	68.40	1	68.30	67.40	0	4,468	0.00%
2021/10/28	1	69.60	0	0.00	69.30	1	4,460	0.02%
2021/10/27	0	0.00	12	71.74	70.50	-12	4,469	-0.27%
2021/10/26	15	68.77	14.1	70.40	71.60	0.9	4,357	0.02%
2021/10/25	0	0.00	1	66.30	67.20	-1	4,242	-0.02%
2021/10/22	11	65.45	21.1	65.48	65.20	-10.1	4,282	-0.24%
2021/10/21	0.1	63.50	0	0.00	63.90	0.1	4,301	0.00%
2021/10/20	0.1	63.90	10	64.00	64.50	-9.9	4,381	-0.23%
2021/10/19	4	61.98	1	62.40	62.70	3	4,462	0.07%
2021/10/12	0	0.00	1	58.40	58.00	-1	5,723	-0.02%
2021/10/08	0	0.00	1	60.70	60.00	-1	5,831	-0.02%
2021/10/07	10	60.00	0	0.00	60.10	10	6,007	0.17%
2021/10/06	0	0.00	1	57.70	57.60	-1	6,519	-0.02%
2021/10/05	1	59.10	5	57.22	59.30	-4	6,579	-0.06%
2021/10/04	1	58.40	1	59.90	58.30	0	6,823	0.00%
2021/10/01	0	0.00	2	59.80	59.70	-2	6,887	-0.03%
2021/09/30	3	61.60	1	61.30	62.10	2	6,903	0.03%
2021/09/23	1	65.00	0	0.00	65.10	1	7,189	0.01%
2021/09/15	1	65.30	8	65.46	65.10	-7	7,483	-0.09%
2021/09/13	3	66.93	1	67.00	66.40	2	7,593	0.03%
2021/09/10	6	67.07	1	67.50	66.80	5	7,743	0.06%
2021/09/09	3	66.73	2	66.60	67.40	1	7,978	0.01%
2021/09/08	3	71.67	3	71.90	68.50	0	8,008	0.00%
2021/09/07	1	68.70	0	0.00	70.00	1	7,981	0.01%
2021/09/06	7	72.37	9	71.24	70.00	-2	8,019	-0.02%
2021/09/03	3	72.43	3	72.20	71.10	0	8,316	0.00%
2021/09/02	6	73.35	5	72.26	71.50	1	8,322	0.01%
2021/09/01	0	0.00	5	74.10	74.50	-5	8,202	-0.06%
2021/08/31	3	68.20	1.1	67.78	67.80	1.9	8,105	0.02%
2021/08/30	1	71.40	3	69.63	68.90	-2	8,168	-0.02%
2021/08/27	34	70.95	33	71.05	70.80	1	8,229	0.01%
2021/08/26	42	71.22	31	71.48	72.20	11	8,211	0.13%
2021/08/24	2	63.10	8	64.74	63.50	-6	8,209	-0.07%
2021/08/23	1	61.70	4	63.30	65.10	-3	8,287	-0.04%
2021/08/20	2	61.25	4	62.20	60.50	-2	8,563	-0.02%
2021/08/19	3	62.60	8.1	63.20	62.20	-5.1	9,304	-0.06%
2021/08/18	16	63.96	3	61.73	65.10	13	9,425	0.14%
2021/08/17	8	62.78	4	62.23	60.20	4	9,477	0.04%
2021/08/16	0	0.00	7	64.06	63.20	-7	9,534	-0.07%
2021/08/13	1	67.30	0	0.00	65.90	1	9,568	0.01%
2021/08/12	2	68.40	0	0.00	68.70	2	9,562	0.02%
2021/08/11	3	66.87	1	68.40	67.10	2	9,603	0.02%
2021/08/10	2	69.30	2	68.40	67.80	0	9,591	0.00%
2021/08/09	9	73.74	2	72.30	71.50	7	9,631	0.07%
2021/08/06	2	75.10	2	75.85	75.50	0	9,759	0.00%
2021/08/05	0	0.00	3	80.10	79.00	-3	9,761	-0.03%
2021/08/04	0	0.00	3.7	80.75	80.50	-3.7	9,918	-0.04%
2021/08/03	2	80.40	1	80.20	80.30	1	10,005	0.01%
2021/08/02	0	0.00	1	78.60	78.80	-1	10,000	-0.01%
2021/07/29	0	81.00	0	0.00	81.20	0	10,060	0.00%
2021/07/27	3	86.07	2.1	85.90	84.10	0.9	10,188	0.01%
2021/07/26	2	89.85	0.3	88.08	88.30	1.8	10,177	0.02%
2021/07/23	5	89.96	5.1	90.29	88.70	-0.1	10,103	0.00%
2021/07/22	0	0.00	5	94.76	92.50	-5	10,000	-0.05%
2021/07/21	1	95.10	1	94.00	95.00	0	9,907	0.00%
2021/07/20	3	96.57	1	96.70	95.80	2	9,895	0.02%
2021/07/19	5	101.90	13	102.54	98.50	-8	9,787	-0.08%
2021/07/16	8	96.00	16	97.82	100.00	-8	9,392	-0.09%
2021/07/15	2	90.90	6	92.65	91.30	-4	9,134	-0.04%
2021/07/14	13	97.45	12	95.49	93.40	1	9,081	0.01%
2021/07/13	25	102.51	22	101.59	96.10	3	9,008	0.03%
2021/07/12	1	97.90	2	97.90	97.90	-1	8,618	-0.01%
2021/07/09	14	89.77	18	88.79	89.00	-4	8,677	-0.05%
2021/07/08	6	88.13	40.1	87.27	86.90	-34.1	8,649	-0.39%
2021/07/07	0	0.00	6	86.42	85.70	-6	8,669	-0.07%
2021/07/06	39	87.75	12	87.53	85.70	27	8,801	0.31%
2021/07/05	11	87.33	3	88.63	87.10	8	9,006	0.09%
2021/07/02	2	83.80	0	0.00	84.10	2	8,899	0.02%
2021/07/01	0	84.30	1	82.40	82.20	-1	8,914	-0.01%
2021/06/30	0	0.00	2	84.10	84.00	-2	8,989	-0.02%
2021/06/29	1	83.36	9	85.80	83.30	-8	9,120	-0.09%
2021/06/28	5	88.40	3	87.10	86.40	2	9,121	0.02%
2021/06/25	31	85.17	1	83.80	86.10	30	9,090	0.33%
2021/06/24	1	85.00	5	83.64	84.30	-4	9,049	-0.04%
2021/06/23	1	83.30	2	82.30	82.40	-1	9,210	-0.01%
2021/06/22	0	0.00	1	83.40	81.00	-1	9,240	-0.01%
2021/06/21	3	87.40	3	86.60	84.80	0	9,265	0.00%
2021/06/18	15	92.13	23	91.52	91.60	-8	9,368	-0.09%
2021/06/17	4	87.98	4	88.40	88.80	0	9,388	0.00%
2021/06/16	1.1	86.05	1	86.60	86.40	0.1	9,440	0.00%
2021/06/15	0	0.00	2	86.85	86.50	-2	9,906	-0.02%
2021/06/11	24	87.95	19	87.91	86.60	5	9,953	0.05%
2021/06/10	18	85.36	15	84.19	84.50	3	9,800	0.03%
2021/06/09	19	84.42	20	83.57	83.20	-1	9,889	-0.01%
2021/06/07	2	82.40	3	81.60	81.60	-1	10,638	-0.01%
2021/06/04	2	84.90	6	82.50	85.20	-4	10,690	-0.04%
2021/06/03	7	83.39	6	82.68	82.50	1	10,817	0.01%
2021/06/02	7	85.31	15	83.42	81.90	-8	11,023	-0.07%
2021/06/01	23	86.93	13	87.38	86.30	10	11,140	0.09%
2021/05/31	3	85.23	7	84.66	83.80	-4	11,201	-0.04%
2021/05/28	7	88.23	12	87.37	85.90	-5	11,671	-0.04%
2021/05/27	48	83.47	66	85.29	84.60	-18	11,844	-0.15%
2021/05/26	12	79.78	18	79.62	81.00	-6	11,483	-0.05%
2021/05/25	2	73.30	5	73.58	73.70	-3	11,897	-0.03%
2021/05/24	2	72.25	3	72.93	70.70	-1	12,276	-0.01%
2021/05/21	0	0.00	8	69.26	70.00	-8	13,082	-0.06%
2021/05/19	11	68.78	0	0.00	69.20	11	13,468	0.08%
2021/05/18	4	66.80	0	0.00	68.10	4	13,700	0.03%
2021/05/17	7	60.57	2	68.00	63.90	5	13,799	0.04%
2021/05/14	5	71.14	4	73.60	66.00	1	13,757	0.01%
2021/05/13	5	61.72	1	66.00	69.90	4	13,805	0.03%
2021/05/12	14	65.01	4	63.85	63.60	10	14,505	0.07%
2021/05/11	4	71.95	1	69.50	69.40	3	14,664	0.02%
2021/05/10	7	77.74	1	77.20	77.10	6	14,787	0.04%
2021/05/07	3	77.83	1	79.40	79.40	2	15,081	0.01%
2021/05/06	3	74.40	3	75.90	74.00	0	15,330	0.00%
2021/05/04	8	75.18	9	77.77	78.80	-1	15,754	-0.01%
2021/05/03	5	78.68	3.1	80.30	76.10	1.9	15,681	0.01%
2021/04/29	0	0.00	6	82.62	84.00	-6	15,791	-0.04%
2021/04/28	9	84.73	0	0.00	83.00	9	15,976	0.06%
2021/04/27	3	84.70	0	0.00	84.00	3	16,273	0.02%
2021/04/26	6	88.15	3	88.40	87.50	3	16,581	0.02%
2021/04/23	1.5	83.88	0	0.00	83.90	1.5	16,754	0.01%
2021/04/22	2	83.70	2	86.70	83.00	0	17,405	0.00%
2021/04/21	4.5	88.79	4	87.93	87.20	0.5	17,753	0.00%
2021/04/20	5.1	92.15	3	90.50	90.50	2.1	17,814	0.01%
2021/04/19	3	90.77	7	88.56	90.30	-4	18,127	-0.02%
2021/04/16	22	92.20	1	92.70	91.90	21	18,408	0.11%
2021/04/15	12	94.28	4	95.10	94.20	8	18,718	0.04%
2021/04/14	14	97.66	8	96.33	96.00	6	18,901	0.03%
2021/04/12	0	0.00	11	110.91	110.00	-11	18,901	-0.06%
2021/04/09	0	0.00	1	114.00	112.00	-1	19,036	-0.01%
2021/04/07	0	0.00	15	108.50	107.50	-15	19,268	-0.08%
2021/04/06	11	109.00	3	108.50	108.00	8	19,694	0.04%
2021/04/01	4	107.38	3	107.00	107.00	1	20,155	0.00%
2021/03/30	1	108.00	1	109.00	107.50	0	21,222	0.00%
2021/03/29	0.1	108.00	4	108.00	108.00	-4	21,444	-0.02%
2021/03/26	10	105.75	12	105.54	107.00	-2	21,382	-0.01%
2021/03/25	1	100.00	1	100.50	100.00	0	21,182	0.00%
2021/03/24	3	100.13	0	0.00	101.00	3	21,119	0.01%
2021/03/23	2	98.95	8	102.05	101.00	-6	21,027	-0.03%
2021/03/22	6	107.58	5	107.20	103.50	1	20,783	0.00%
2021/03/19	6.1	115.00	11	115.05	114.00	-5	20,584	-0.02%
2021/03/18	159	122.79	154	121.87	118.50	5	20,480	0.02%	大買/大賣/
2021/03/17	2.1	116.24	3	115.33	118.00	-0.9	19,998	0.00%
2021/03/16	2	116.25	12	117.83	116.00	-10	19,960	-0.05%
2021/03/15	8	116.56	6	116.25	117.00	2	19,903	0.01%
2021/03/12	370	115.24	428	115.33	113.00	-58	19,942	-0.29%	大買/大賣/
2021/03/11	63	114.23	5.1	113.90	115.50	58	19,330	0.30%
2021/03/10	2	108.50	3	108.17	105.00	-1	19,269	-0.01%
2021/03/09	1	108.00	2	108.00	106.50	-1	19,205	-0.01%
2021/03/08	12.1	110.40	8	110.88	107.00	4.1	19,017	0.02%
2021/03/05	8	115.44	8	115.50	113.00	0	18,799	0.00%
2021/03/04	13	117.19	9	117.44	115.50	4	18,627	0.02%
2021/03/03	26	116.83	28	117.05	118.00	-2	18,555	-0.01%
2021/03/02	17	117.97	15.1	116.38	114.00	1.9	18,030	0.01%
2021/02/26	18	109.64	20	108.50	112.00	-2	17,564	-0.01%
2021/02/25	61.1	116.45	67.2	116.59	110.00	-6.1	17,182	-0.04%
2021/02/24	24	119.17	34	118.24	118.00	-10	16,633	-0.06%
2021/02/23	21.2	116.41	36	117.74	113.00	-14.8	16,140	-0.09%
2021/02/22	1	108.00	3	110.83	112.00	-2	15,357	-0.01%
2021/02/19	2	96.70	3	98.80	102.00	-1	15,764	-0.01%
2021/02/18	6	94.47	5	94.22	92.80	1	15,649	0.01%
2021/02/17	45	88.73	46	88.38	89.50	-1	15,442	-0.01%
2021/02/04	33	87.07	17	86.45	86.30	16	15,177	0.11%
2021/02/03	80	91.76	93	90.81	87.20	-13	14,961	-0.09%
2021/02/02	3	83.67	5	86.36	88.10	-2	14,226	-0.01%
2021/02/01	6	82.30	1	80.90	80.10	5	14,127	0.04%
2021/01/29	1	88.20	3	87.67	84.20	-2	14,018	-0.01%
2021/01/28	4	90.30	7	89.34	87.10	-3	13,745	-0.02%
2021/01/27	8	88.46	6	85.45	87.90	2	13,433	0.01%
2021/01/26	6	86.65	11	85.02	83.10	-5	13,111	-0.04%
2021/01/22	5	85.18	4	86.68	88.60	1	12,828	0.01%
2021/01/21	3	86.50	2	85.30	84.50	1	12,721	0.01%
2021/01/20	8	87.06	29	84.98	85.10	-21	12,554	-0.17%
2021/01/19	3	95.70	21	93.52	91.30	-18	12,273	-0.15%
2021/01/18	63	92.78	12	91.47	91.60	51	11,924	0.43%
2021/01/15	35	96.33	32	96.92	94.90	3	11,660	0.03%
2021/01/14	7	90.06	13	90.02	92.80	-6	10,947	-0.05%
2021/01/13	1	86.20	7	84.81	84.40	-6	10,528	-0.06%
2021/01/12	26	86.64	7	85.40	83.60	19	10,422	0.18%
2021/01/11	8	86.74	32	84.89	84.70	-24	10,112	-0.24%
2021/01/08	12	84.39	30	83.35	87.10	-18	9,805	-0.18%
2021/01/07	31	76.40	6	77.48	79.20	25	9,445	0.26%
2021/01/06	5	71.48	3	72.77	72.00	2	9,446	0.02%
2021/01/05	2	74.50	11	75.27	74.00	-9	9,468	-0.10%
2021/01/04	16	76.29	6	75.60	74.20	10	9,490	0.11%
2020/12/31	5	73.48	1	72.30	73.60	4	9,643	0.04%
2020/12/30	23	72.18	14	72.48	71.50	9	9,626	0.09%
2020/12/29	21	72.40	12	73.77	69.70	9	9,365	0.10%
2020/12/28	13	70.89	17	72.36	70.80	-4	8,956	-0.04%
2020/12/25	13	67.69	25.2	69.52	70.50	-12.2	8,574	-0.14%
2020/12/24	33.2	60.36	18	62.01	64.10	15.2	7,970	0.19%
2020/12/23	5	55.64	10	56.55	58.30	-5	7,420	-0.07%
2020/12/22	0	0.00	1	53.80	53.00	-1	7,382	-0.01%
2020/12/21	1	51.10	5	52.10	51.90	-4	7,460	-0.05%
2020/12/17	7	52.37	0	0.00	52.80	7	8,016	0.09%
2020/12/16	2	53.10	6	52.92	53.00	-4	8,322	-0.05%
2020/12/15	3	53.47	3	54.37	52.00	0	8,380	0.00%
2020/12/14	5	54.88	0	0.00	55.40	5	8,349	0.06%
2020/12/11	3	54.00	0	0.00	53.90	3	8,400	0.04%
2020/12/10	9	56.78	7	56.50	55.60	2	8,372	0.02%
2020/12/09	2	56.20	6	57.08	56.60	-4	8,313	-0.05%
2020/12/08	11	56.32	10.1	56.64	55.30	0.9	8,172	0.01%
2020/12/07	6.1	53.90	8	54.23	54.50	-1.9	7,951	-0.02%
2020/12/04	4	55.85	6	55.68	54.50	-2	7,924	-0.03%
2020/12/01	1	53.50	1	55.10	55.10	0	8,092	0.00%
2020/11/30	3	54.67	1	56.00	54.40	2	8,325	0.02%
2020/11/27	24	55.12	20	55.02	53.90	4	8,427	0.05%
2020/11/26	2	52.70	0.2	52.55	52.90	1.8	8,274	0.02%
2020/11/25	20	50.75	3	50.70	50.30	17	8,477	0.20%
2020/11/24	0	0.00	23	50.41	50.40	-23	8,549	-0.27%
2020/11/23	2	52.40	7	51.87	52.10	-5	8,561	-0.06%
2020/11/20	1.1	52.20	1	51.90	51.00	0.1	8,526	0.00%
2020/11/19	1.1	52.68	0	0.00	52.50	1.1	8,496	0.01%
2020/11/18	6	54.53	5	53.90	52.10	1	8,386	0.01%
2020/11/17	17	53.24	4	53.55	54.20	13	7,877	0.17%
2020/11/16	6	50.43	2	51.30	51.00	4	7,621	0.05%
2020/11/12	5	47.52	4	47.85	47.30	1	7,492	0.01%
2020/11/11	4	49.48	4	49.70	48.70	0	7,428	0.00%
2020/11/09	6	51.27	2	50.90	51.40	4	7,263	0.06%
2020/11/06	0	0.00	4	49.23	48.65	-4	7,013	-0.06%
2020/11/03	0	0.00	3	45.83	45.70	-3	6,863	-0.04%
2020/11/02	2	45.00	0	0.00	44.90	2	6,882	0.03%
2020/10/30	1	45.70	1	47.35	45.50	0	6,853	0.00%
2020/10/29	3	44.38	5	47.08	47.60	-2	6,799	-0.03%
2020/10/28	2	45.68	1	45.75	45.05	1	6,708	0.01%
2020/10/27	4	46.36	0	0.00	46.00	4	6,634	0.06%
2020/10/22	1	48.40	0	0.00	48.15	1	6,510	0.02%
2020/10/21	5	49.65	1	49.25	48.70	4	6,472	0.06%
2020/10/20	8	49.51	2	49.73	49.25	6	6,427	0.09%
2020/10/19	0	0.00	3	49.87	49.05	-3	6,365	-0.05%
2020/10/16	1	48.55	0	0.00	48.00	1	6,293	0.02%
2020/10/15	1	50.60	0	0.00	50.40	1	6,195	0.02%
2020/10/14	7	52.26	8	52.06	52.00	-1	6,099	-0.02%
2020/10/13	3	49.92	7	50.31	51.50	-4	5,780	-0.07%
2020/10/12	0	0.00	1	50.00	48.55	-1	5,573	-0.02%
2020/10/08	6	50.54	10	50.35	49.45	-4	5,396	-0.07%
2020/10/07	5	48.25	12	48.41	48.55	-7	4,935	-0.14%
2020/10/06	1	46.65	2	46.80	46.35	-1	4,719	-0.02%
2020/10/05	3	44.50	4	45.29	46.30	-1	4,621	-0.02%
2020/09/30	22	44.40	21	44.92	44.20	1	4,573	0.02%
2020/09/28	3	43.72	0	0.00	43.95	3	4,415	0.07%
2020/09/25	7	42.75	0	0.00	44.00	7	4,353	0.16%
2020/09/24	2	46.20	1	44.80	45.20	1	4,132	0.02%
2020/09/23	6	47.27	7	47.91	46.00	-1	3,997	-0.03%
2020/09/22	13	47.05	15	47.80	47.70	-2	3,814	-0.05%
2020/09/21	5	44.10	23	46.37	46.60	-18	3,415	-0.53%
2020/09/18	0	0.00	4	45.59	45.20	-4	3,080	-0.13%
2020/09/17	3	44.67	0	0.00	44.35	3	3,014	0.10%
2020/09/16	2	44.05	2	44.33	44.30	0	2,971	0.00%
2020/09/15	1	42.30	0	0.00	41.85	1	2,875	0.03%
2020/09/10	0	0.00	7	41.73	40.50	-7	2,876	-0.24%
2020/09/09	0	0.00	3	40.00	40.25	-3	2,857	-0.10%
2020/09/08	2	38.50	5	39.90	38.95	-3	2,816	-0.11%
2020/09/07	5	40.70	8	41.96	39.60	-3	2,767	-0.11%
2020/09/04	20	40.80	59	41.84	43.20	-39	2,662	-1.46%
2020/09/03	9	41.26	21	41.58	40.55	-12	2,291	-0.52%
2020/09/02	3	38.15	43	39.42	40.25	-40	1,989	-2.01%
2020/09/01	3	36.20	44	36.09	36.60	-41	1,778	-2.31%
2020/08/31	2	34.65	45	35.69	35.25	-43	1,679	-2.56%
2020/08/28	0	0.00	42	33.18	33.55	-42	1,393	-3.01%
2020/08/27	0	0.00	12	30.45	30.50	-12	1,286	-0.93%
2020/08/26	0	0.00	16	29.35	29.50	-16	1,219	-1.31%
2020/08/25	0	0.00	1	28.25	29.20	-1	1,189	-0.08%
2020/08/24	1	27.15	1	28.05	27.80	0	1,139	0.00%
2020/08/11	5	25.10	0	0.00	25.15	5	1,013	0.49%
2020/08/10	6	25.71	3	25.77	25.65	3	1,008	0.30%
2020/08/07	2	27.60	6	26.79	26.95	-4	991	-0.40%
2020/08/06	5	24.76	8	25.61	26.10	-3	909	-0.33%
2020/08/04	1	23.80	2	23.50	23.80	-1	870	-0.11%
2020/08/03	1	22.80	0	0.00	23.20	1	868	0.12%
2020/07/27	5	22.36	0	0.00	22.10	5	864	0.58%
2020/07/24	5	22.80	0	0.00	22.80	5	861	0.58%
2020/07/17	0	0.00	1	23.30	23.20	-1	849	-0.12%
2020/07/16	0	0.00	5	23.49	23.40	-5	852	-0.59%
2020/07/13	0	0.00	32	23.97	23.95	-32	845	-3.78%
2020/07/09	0	0.00	19	25.34	25.00	-19	839	-2.26%
2020/07/08	4	25.53	2	25.95	25.45	2	820	0.24%
2020/07/07	36	24.54	3	24.97	24.85	33	785	4.20%
2020/07/06	8	23.64	7	23.54	24.00	1	742	0.13%
2020/07/03	18	23.37	2	23.45	23.30	16	736	2.17%
2020/07/02	5	23.29	0	0.00	23.25	5	729	0.69%
2020/07/01	0	0.00	1	23.20	23.45	-1	727	-0.14%
2020/06/29	7	22.22	0	0.00	22.30	7	713	0.98%
2020/06/24	10	22.95	5	23.19	22.65	5	712	0.70%
2020/06/23	30	22.58	0	0.00	23.00	30	702	4.27%
2020/06/22	25	23.02	0	0.00	22.80	25	706	3.54%
2020/06/19	23	23.34	0	0.00	23.40	23	702	3.27%
2020/06/18	9	23.79	0	0.00	23.70	9	689	1.31%
2020/06/17	7	22.66	0	0.00	22.95	7	614	1.14%
2020/06/16	11	20.12	0	0.00	20.90	11	605	1.82%
2020/06/15	7	19.06	0	0.00	19.00	7	598	1.17%
2020/06/12	5	18.10	0	0.00	18.25	5	608	0.82%
2020/06/10	0	0.00	1	19.85	19.80	-1	641	-0.16%
2020/06/09	1	19.85	1	19.90	19.80	0	656	0.00%
2020/06/04	1	20.00	1	19.65	19.70	0	670	0.00%
2020/06/03	1	20.05	0	0.00	19.90	1	667	0.15%
2020/05/27	0	0.00	7	19.57	19.80	-7	595	-1.18%
2020/05/21	0	0.00	2	18.10	18.50	-2	565	-0.35%
2020/05/13	0	0.00	31	18.03	18.10	-31	550	-5.63%
2020/05/12	0	0.00	4	18.28	18.40	-4	551	-0.73%
2020/05/11	0	0.00	24	18.28	18.35	-24	547	-4.38%
2020/05/08	29	18.55	16	18.63	18.25	13	541	2.40%
2020/05/07	46	18.77	0	0.00	18.85	46	536	8.58%
2020/05/06	0	0.00	1	18.10	18.05	-1	522	-0.19%
2020/04/17	0	0.00	5	19.30	18.60	-5	540	-0.93%
2020/04/15	0	0.00	5	18.90	18.60	-5	534	-0.94%
2020/01/31	0	0.00	1	24.50	24.35	-1	615	-0.16%
2020/01/08	0	0.00	1	26.50	26.30	-1	641	-0.16%
2020/01/07	0	0.00	1	27.40	27.05	-1	639	-0.16%
2020/01/06	1	28.00	1	27.40	27.20	0	639	0.00%
2020/01/02	0	0.00	1	28.80	28.90	-1	626	-0.16%
2019/12/31	1	28.00	1	28.35	28.40	0	614	0.00%
2019/12/26	1	27.40	1	27.20	27.20	0	587	0.00%
2019/12/20	5	26.40	0	0.00	26.60	5	570	0.88%
2019/12/19	4	26.94	0	0.00	26.75	4	567	0.71%
2019/12/17	1	26.35	1	26.65	26.70	0	544	0.00%
2019/12/16	2	25.85	0	0.00	25.95	2	527	0.38%
2019/12/11	2	25.25	0	0.00	25.15	2	511	0.39%
2019/11/25	0	0.00	1	25.20	25.20	-1	496	-0.20%
2019/11/15	1	25.45	1	25.35	25.35	0	468	0.00%
2019/11/12	0	0.00	2	26.80	26.00	-2	461	-0.43%
2019/10/24	1	29.10	1	29.55	29.50	0	405	0.00%
2019/10/21	0	0.00	2	28.15	28.00	-2	410	-0.49%
2019/10/16	0	0.00	2	29.00	28.30	-2	464	-0.43%
2019/10/15	0	0.00	5	28.81	28.80	-5	575	-0.87%
2019/10/09	0	0.00	6	29.00	29.00	-6	581	-1.03%
2019/09/26	2	30.05	0	0.00	30.00	2	638	0.31%
2019/09/25	0	0.00	2	30.05	30.15	-2	735	-0.27%
2019/09/20	2	30.75	0	0.00	30.70	2	805	0.25%
2019/09/18	0	0.00	1	30.90	30.85	-1	811	-0.12%
2019/09/06	2	31.90	0	0.00	31.70	2	829	0.24%
2019/08/30	1	31.70	2	31.45	31.35	-1	863	-0.12%
2019/08/22	0	0.00	1	31.95	32.10	-1	859	-0.12%
2019/08/21	1	31.40	1	31.40	31.45	0	852	0.00%
2019/08/20	0	0.00	1	31.70	31.50	-1	851	-0.12%
2019/08/16	1	31.50	2	31.65	31.75	-1	855	-0.12%
2019/08/14	0	0.00	1	30.90	30.70	-1	852	-0.12%
2019/08/13	1	30.80	0	0.00	30.30	1	851	0.12%
2019/08/08	1	30.75	2	30.30	30.80	-1	860	-0.12%
2019/08/07	3	30.55	2	31.30	30.40	1	860	0.12%
2019/08/02	2	31.30	0	0.00	31.35	2	878	0.23%
2019/08/01	6	32.30	2	32.48	32.15	4	885	0.45%
2019/07/30	1	32.85	0	0.00	32.80	1	886	0.11%
2019/07/29	11	34.01	0	0.00	33.90	11	880	1.25%
2019/07/26	2	34.15	0	0.00	34.00	2	891	0.22%
2019/07/25	3	34.20	0	0.00	34.20	3	894	0.34%
2019/07/23	2	34.40	0	0.00	34.15	2	906	0.22%
2019/07/18	3	34.70	1	34.35	34.15	2	894	0.22%
2019/07/17	3	35.15	1	35.25	35.30	2	850	0.24%
2019/07/09	13	32.20	2	32.70	32.30	11	775	1.42%
2019/07/08	3	33.93	0	0.00	33.55	3	795	0.38%
2019/07/04	0	0.00	1	34.65	34.00	-1	835	-0.12%
2019/07/03	10	34.50	1	35.15	34.25	9	841	1.07%
2019/07/02	2	34.93	0	0.00	34.70	2	843	0.24%
2019/06/27	11	31.98	0	0.00	32.00	11	799	1.38%
2019/06/25	0	0.00	2	31.15	30.95	-2	822	-0.24%
2019/06/21	3	32.73	7	32.61	32.05	-4	1,052	-0.38%
2019/06/20	0	0.00	1	32.25	32.45	-1	1,079	-0.09%
2019/06/19	12	31.95	4	31.85	31.80	8	1,198	0.67%
2019/06/13	1	31.60	1	31.65	31.65	0	1,539	0.00%
2019/05/29	0	0.00	10	30.40	30.40	-10	1,867	-0.54%
2019/05/27	5	30.30	0	0.00	30.35	5	1,913	0.26%
2019/05/24	1	30.90	1	30.65	30.40	0	1,961	0.00%
2019/05/21	1	30.50	1	30.95	31.90	0	2,287	0.00%
2019/05/10	1	33.60	1	33.20	33.60	0	2,434	0.00%
2019/04/29	0	0.00	2	36.45	35.00	-2	2,475	-0.08%
2019/04/25	0	0.00	20	38.35	37.90	-20	2,597	-0.77%
2019/04/24	10	37.95	0	0.00	37.95	10	2,598	0.38%
2019/04/23	5	38.25	0	0.00	38.15	5	2,598	0.19%
2019/04/22	0	0.00	1	38.65	38.65	-1	2,603	-0.04%
2019/04/17	1	38.90	0	0.00	39.15	1	2,673	0.04%
2019/04/16	0	0.00	2	38.50	38.60	-2	2,660	-0.08%
2019/04/15	0	0.00	62	39.27	39.40	-62	2,648	-2.34%
2019/04/12	0	0.00	2.3	40.25	39.20	-2.3	2,649	-0.09%
2019/04/09	10	40.50	0	0.00	40.50	10	2,582	0.39%
2019/04/08	5	40.57	0	0.00	40.65	5	2,575	0.19%
2019/04/03	0	0.00	3	40.60	40.70	-3	2,566	-0.12%
2019/03/29	1	41.45	1	41.55	41.40	0	2,477	0.00%
2019/03/28	26	41.14	1	41.50	41.00	25	2,477	1.01%
2019/03/26	0	0.00	16	41.68	42.50	-16	2,344	-0.68%
2019/03/25	6	39.81	0	0.00	39.70	6	2,251	0.27%
2019/03/22	25	42.30	1	43.25	41.55	24	2,227	1.08%
2019/03/21	3	42.32	34	41.77	43.00	-31	2,109	-1.47%
2019/03/20	3	39.83	1	39.60	39.60	2	1,930	0.10%
2019/03/19	41	38.94	0	0.00	38.60	41	1,883	2.18%
2019/03/18	0	0.00	2	39.00	38.10	-2	1,849	-0.11%
2019/03/15	12	39.24	0	0.00	38.85	12	1,851	0.65%
2019/03/14	1	39.35	0	0.00	38.60	1	1,857	0.05%
2019/03/13	3.1	39.00	0	0.00	38.90	3.1	1,962	0.16%
2019/03/12	2	39.08	2	38.35	38.30	0	1,958	0.00%
2019/03/08	1	37.75	1	37.95	38.10	0	2,035	0.00%
2019/03/07	0	0.00	3	38.77	38.30	-3	2,140	-0.14%
2019/03/05	15.2	40.00	2	39.85	39.40	13.2	2,190	0.60%
2019/03/04	50	39.71	5	39.26	39.45	45	2,128	2.11%
2019/02/27	0	0.00	18	37.73	37.95	-18	2,077	-0.87%
2019/02/26	3	38.25	2	37.70	37.65	1	2,211	0.05%
2019/02/22	1	38.15	0	0.00	37.70	1	2,233	0.04%
2019/02/21	19	38.75	11	39.36	38.30	8	2,191	0.37%
2019/02/20	1	36.50	2	36.28	35.90	-1	1,984	-0.05%
2019/02/19	4	35.73	1	35.50	35.60	3	1,931	0.16%
2019/02/15	0	0.00	2	34.90	34.35	-2	1,891	-0.11%
2019/02/14	1	35.85	1	36.30	35.25	0	1,885	0.00%
2019/02/13	3	35.32	1	35.05	35.10	2	1,859	0.11%
2019/02/12	0	0.00	1	34.40	34.70	-1	1,842	-0.05%
2019/02/11	3	34.00	0	0.00	34.30	3	1,854	0.16%
2019/01/18	2	33.85	1	34.00	34.25	1	2,033	0.05%
2019/01/17	1	33.80	0	0.00	32.90	1	2,008	0.05%
2019/01/15	2	32.45	0	0.00	32.45	2	1,986	0.10%
2019/01/10	0	0.00	1	32.65	32.65	-1	1,995	-0.05%
2019/01/07	1	31.10	0	0.00	31.00	1	2,007	0.05%
2018/12/21	1	30.20	1	31.00	31.60	0	2,298	0.00%
2018/12/12	1	33.75	0	0.00	34.05	1	2,407	0.04%
2018/12/07	2	34.55	2	34.55	34.30	0	2,432	0.00%
2018/12/06	1	36.55	2	36.33	34.00	-1	2,422	-0.04%
2018/12/03	1	35.90	0	0.00	36.00	1	2,361	0.04%
2018/11/30	3	32.70	6	34.06	34.15	-3	2,288	-0.13%
2018/11/29	2	33.25	2	32.95	32.15	0	2,224	0.00%
2018/11/28	1	32.10	0	0.00	32.20	1	2,249	0.04%
2018/11/27	1	31.45	1	31.70	31.70	0	2,247	0.00%
2018/11/23	3	32.72	4	32.73	31.00	-1	2,215	-0.05%
2018/11/22	6	32.85	3	33.42	33.95	3	2,064	0.15%
2018/11/19	0	0.00	1	30.70	30.85	-1	2,042	-0.05%
2018/11/16	1	30.15	0	0.00	29.65	1	2,039	0.05%
2018/11/06	1	33.00	1	31.60	30.70	0	2,294	0.00%
2018/11/02	1	32.40	1	32.80	32.05	0	2,290	0.00%
2018/10/31	1	29.20	1	29.35	29.65	0	2,376	0.00%
2018/10/24	1	29.90	1	30.80	31.05	0	2,742	0.00%
2018/10/23	0	0.00	1	30.25	30.05	-1	2,760	-0.04%
2018/10/16	2	31.25	0	0.00	30.45	2	3,832	0.05%
2018/10/15	4	30.10	0	0.00	30.60	4	4,107	0.10%
2018/10/11	4	27.50	10	27.55	27.50	-6	4,191	-0.14%
2018/10/09	6	30.15	10	30.55	30.55	-4	4,204	-0.10%
2018/10/05	6	34.15	0	0.00	34.10	6	4,205	0.14%
2018/10/04	10	36.50	10	36.50	37.15	0	4,294	0.00%
2018/10/03	0	0.00	1	36.90	36.90	-1	4,351	-0.02%
2018/10/02	0	0.00	4	39.34	38.90	-4	4,453	-0.09%
2018/10/01	2	38.83	0	0.00	38.85	2	4,481	0.04%
2018/09/28	2	39.73	5	39.03	38.70	-3	4,577	-0.07%
2018/09/27	10	39.52	5	39.90	39.10	5	4,661	0.11%
2018/09/25	1	38.60	0	0.00	38.05	1	4,896	0.02%
2018/09/21	1	38.05	3	38.02	38.75	-2	4,916	-0.04%
2018/09/17	1	40.25	0	0.00	40.20	1	5,127	0.02%
2018/09/14	1	39.90	0	0.00	41.40	1	5,143	0.02%
2018/09/13	1	39.65	0	0.00	38.80	1	5,159	0.02%
2018/09/10	10	37.50	78	37.91	37.40	-68	5,413	-1.26%
2018/09/07	0	0.00	40	40.50	40.35	-40	5,703	-0.70%
2018/09/04	19	43.07	45	44.63	44.00	-26	7,180	-0.36%
2018/08/30	1	49.00	0	0.00	48.80	1	7,943	0.01%
2018/08/29	0	0.00	3	49.10	48.65	-3	8,112	-0.04%
2018/08/24	3	48.15	0	0.00	46.60	3	8,362	0.04%
2018/08/20	0	0.00	3	48.25	48.50	-3	8,519	-0.04%
2018/08/17	10	50.70	0	0.00	49.45	10	8,556	0.12%
2018/08/16	1	50.30	1	49.65	50.00	0	8,625	0.00%
2018/08/13	1	51.60	10	49.93	49.25	-9	8,686	-0.10%
2018/08/10	10	54.40	0	0.00	53.60	10	8,606	0.12%
2018/08/09	10	55.50	10	55.40	55.50	0	8,620	0.00%
2018/08/08	3	57.00	3	56.90	55.10	0	8,672	0.00%
2018/08/07	4	54.95	13	55.48	54.60	-9	8,582	-0.10%
2018/08/03	1	57.90	1	57.30	56.80	0	8,554	0.00%
2018/08/02	1	56.90	0	0.00	57.00	1	8,524	0.01%
2018/08/01	13	58.91	5	58.60	58.10	8	8,471	0.09%
2018/07/31	2	56.25	3	55.90	57.20	-1	8,210	-0.01%
2018/07/30	1	56.90	2	55.50	55.60	-1	8,182	-0.01%
2018/07/27	7	57.56	0	0.00	57.80	7	8,134	0.09%
2018/07/26	1	58.60	0	0.00	56.80	1	8,083	0.01%
2018/07/25	1	60.30	10	59.80	58.60	-9	7,997	-0.11%
2018/07/24	11	59.46	8	59.38	59.50	3	7,856	0.04%
2018/07/23	31	58.42	15	57.47	58.30	16	7,649	0.21%
2018/07/20	11	55.60	5	57.00	58.50	6	7,184	0.08%
2018/07/19	9	53.47	4	54.03	53.20	5	6,947	0.07%
2018/07/18	10	51.35	3	51.00	51.00	7	6,880	0.10%
2018/07/17	6	52.65	19	53.27	52.20	-13	6,907	-0.19%
2018/07/16	15	53.47	1	52.20	52.10	14	6,905	0.20%
2018/07/13	1	54.10	1	53.70	53.60	0	6,923	0.00%
2018/07/12	5	53.78	9	54.39	53.50	-4	6,954	-0.06%
2018/07/11	2	51.25	4	51.75	52.80	-2	6,922	-0.03%
2018/07/10	6	51.25	4	51.70	52.10	2	7,101	0.03%
2018/07/09	0	0.00	20	49.94	49.30	-20	7,109	-0.28%
2018/07/06	1	48.90	2	49.90	50.80	-1	7,327	-0.01%
2018/07/05	4	49.21	2	53.15	48.30	2	7,426	0.03%
2018/07/04	0	0.00	1	53.10	52.40	-1	7,514	-0.01%
2018/07/03	21	55.75	133	58.25	53.20	-112	7,434	-1.51%	大賣/鉅額交易
2018/07/02	23	59.67	0	0.00	59.10	23	7,182	0.32%
2018/06/29	68	57.86	10	60.81	60.60	58	7,140	0.81%
2018/06/28	46	56.08	0	0.00	56.00	46	7,028	0.65%
2018/06/27	1	58.70	0	0.00	55.80	1	6,982	0.01%
2018/06/26	0	0.00	5	57.36	57.80	-5	6,956	-0.07%
2018/06/25	2	57.75	0	0.00	56.50	2	6,934	0.03%
2018/06/22	1	59.00	0	0.00	58.10	1	6,913	0.01%
2018/06/21	8	60.35	0	0.00	59.90	8	6,876	0.12%
2018/06/20	6	57.73	21	61.43	58.80	-15	6,826	-0.22%
2018/06/19	10	65.10	5	64.06	62.30	5	6,705	0.07%
2018/06/15	4	70.18	4	71.70	67.00	0	6,598	0.00%
2018/06/14	11	70.76	15	69.33	70.00	-4	6,259	-0.06%
2018/06/13	29	70.07	27	68.80	70.90	2	5,770	0.03%
2018/06/12	21	60.58	6	62.85	64.50	15	5,218	0.29%
2018/06/11	54	58.66	52	58.63	58.70	2	4,735	0.04%
2018/06/08	7	52.73	54	51.93	53.40	-47	4,502	-1.04%
2018/06/07	3	48.60	4	48.50	48.60	-1	3,931	-0.03%
2018/06/06	13	50.95	2	50.15	49.40	11	3,884	0.28%
2018/06/05	5	49.98	29	49.52	49.75	-24	3,745	-0.64%
2018/06/04	12	48.35	5	48.00	48.00	7	3,531	0.20%
2018/06/01	1	48.00	2	48.13	47.80	-1	3,518	-0.03%
2018/05/31	0	0.00	2	48.05	48.15	-2	3,505	-0.06%
2018/05/28	10	46.80	0	0.00	46.95	10	3,490	0.29%
2018/05/25	0	0.00	1	49.30	47.60	-1	3,710	-0.03%
2018/05/24	1	48.15	4	47.64	48.40	-3	3,691	-0.08%
2018/05/23	45	48.01	2	48.35	46.75	43	3,718	1.16%
2018/05/22	42	47.21	2	46.25	47.10	40	3,657	1.09%
2018/05/21	0	0.00	2	45.00	44.90	-2	3,561	-0.06%
2018/05/16	3	44.72	0	0.00	43.85	3	3,523	0.09%
2018/05/14	0	0.00	1	42.25	43.50	-1	3,480	-0.03%
2018/05/11	1	42.30	0	0.00	41.75	1	3,471	0.03%
2018/05/10	10	40.90	0	0.00	40.90	10	3,448	0.29%
2018/05/08	0	0.00	1	40.70	40.65	-1	3,534	-0.03%
2018/05/07	1	41.25	0	0.00	41.20	1	3,558	0.03%
2018/04/26	0	0.00	1	40.25	40.50	-1	3,795	-0.03%
2018/04/25	1	44.35	0	0.00	43.65	1	3,729	0.03%
2018/04/24	0	0.00	2	44.00	44.05	-2	3,707	-0.05%
2018/04/23	1	46.05	0	0.00	46.10	1	3,723	0.03%
2018/04/19	5	48.40	41	47.96	47.60	-36	3,692	-0.97%
2018/04/17	22	49.66	3	50.45	48.85	19	3,588	0.53%
2018/04/16	34	53.40	16	52.90	51.70	18	3,490	0.52%
2018/04/13	1	49.70	3	49.82	49.40	-2	3,247	-0.06%
2018/04/12	35	48.94	28	49.72	50.20	7	3,112	0.22%
2018/04/11	3	48.42	3	48.17	47.15	0	2,850	0.00%
2018/04/10	7	47.49	7	47.48	46.10	0	2,660	0.00%
2018/04/09	1	44.35	5	44.50	44.70	-4	2,465	-0.16%
2018/04/03	8	44.28	8	44.36	44.40	0	2,467	0.00%
2018/04/02	1	44.10	0	0.00	44.40	1	2,458	0.04%
2018/03/31	5	43.75	0	0.00	43.75	5	2,456	0.20%
2018/03/30	8	44.20	0	0.00	43.95	8	2,461	0.32%
2018/03/29	4	44.60	0	0.00	44.55	4	2,464	0.16%
2018/03/26	10	42.30	30	42.32	42.55	-20	2,445	-0.82%
2018/03/23	0	0.00	15	41.93	42.20	-15	2,437	-0.62%
2018/03/22	11	43.58	4	43.88	43.25	7	2,426	0.29%
2018/03/21	9	43.69	6	43.75	43.60	3	2,414	0.12%
2018/03/20	10	43.33	5	42.87	42.95	5	2,402	0.21%
2018/03/19	5	43.60	5	43.45	43.25	0	2,407	0.00%
2018/03/16	5	44.15	2	44.03	43.80	3	2,405	0.12%
2018/03/15	12	44.24	2	44.63	44.25	10	2,414	0.41%
2018/03/14	1	43.30	0	0.00	43.20	1	2,389	0.04%
2018/03/12	0	0.00	2	43.85	43.90	-2	2,462	-0.08%
2018/03/09	0	0.00	1	44.05	43.60	-1	2,472	-0.04%
2018/03/08	3	43.30	0	0.00	43.10	3	2,457	0.12%
2018/03/02	1	44.95	0	0.00	44.80	1	2,467	0.04%
2018/03/01	0	0.00	3	46.20	45.90	-3	2,443	-0.12%
2018/02/27	17	47.40	2	47.88	46.35	15	2,384	0.63%
2018/02/26	0	0.00	3	44.30	44.75	-3	2,139	-0.14%
2018/02/23	4	43.06	1	42.90	43.90	3	2,108	0.14%
2018/02/21	1	41.70	1	41.65	41.75	0	2,061	0.00%
2018/02/06	0	0.00	18	40.05	40.80	-18	2,139	-0.84%
2018/02/02	0	0.00	1	42.85	42.95	-1	2,115	-0.05%
2018/02/01	1	44.20	1	44.00	43.45	0	2,204	0.00%
2018/01/31	30	44.20	2	44.40	43.50	28	2,222	1.26%
2018/01/29	4	43.96	2	44.03	43.85	2	2,210	0.09%
2018/01/25	1	43.45	6	43.34	42.00	-5	2,207	-0.23%
2018/01/24	10	42.25	5	42.33	42.55	5	2,187	0.23%
2018/01/22	1	42.00	20	41.25	41.10	-19	2,214	-0.86%
2018/01/18	15	40.75	0	0.00	40.10	15	2,358	0.64%
2018/01/17	5	40.89	3	40.38	40.30	2	2,419	0.08%
2018/01/15	0	0.00	2	38.45	38.95	-2	2,763	-0.07%
2018/01/09	3	35.90	3	36.00	36.00	0	3,150	0.00%
2018/01/05	1	38.15	0	0.00	37.60	1	3,235	0.03%