嘉晶 (3016)-中國信託-高雄券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股
795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

嘉晶 (3016)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	0.1	62.50	1	64.00	62.30	-1	1,623	-0.06%
2024/05/29	0	0.00	4	62.93	62.80	-4	1,614	-0.25%
2024/05/28	5	63.00	6	63.32	63.40	-1	1,602	-0.06%
2024/05/27	0	0.00	2	60.60	60.60	-2	1,568	-0.13%
2024/05/24	1	58.80	0	0.00	58.80	1	1,567	0.06%
2024/05/23	1	59.50	0	0.00	59.40	1	1,566	0.06%
2024/05/21	3	61.50	0	0.00	61.30	3	1,563	0.19%
2024/05/20	0	0.00	1.2	62.80	62.20	-1.2	1,560	-0.08%
2024/05/17	0	0.00	0.2	61.20	61.30	-0.2	1,539	-0.01%
2024/05/14	0.4	60.33	0	0.00	60.50	0.4	1,536	0.03%
2024/05/13	0	0.00	1	59.50	59.30	-1	1,537	-0.07%
2024/05/09	1	59.60	0	0.00	59.00	1	1,540	0.06%
2024/05/02	0	0.00	1	61.30	61.30	-1	1,524	-0.07%
2024/04/29	0	0.00	1	62.20	62.40	-1	1,511	-0.07%
2024/04/25	1	62.20	6.1	61.69	61.60	-5.1	1,489	-0.34%
2024/04/24	0.1	60.20	0	0.00	60.70	0.1	1,461	0.01%
2024/04/22	1	59.40	0	0.00	59.40	1	1,453	0.07%
2024/04/19	2	58.60	0	0.00	58.60	2	1,439	0.14%
2024/04/18	9	63.54	7	61.79	61.20	2	1,414	0.14%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/16	1	56.80	0	0.00	56.80	1	1,282	0.08%
2024/04/15	0	0.00	2	59.60	58.90	-2	1,270	-0.16%
2024/04/10	1	61.80	1	62.80	61.20	0	1,215	0.00%
2024/04/02	1	60.70	3	60.87	61.60	-2	1,155	-0.17%
2024/04/01	0	0.00	0.1	61.80	61.50	-0.1	1,133	-0.01%
2024/03/29	0	0.00	2	58.80	59.60	-2	1,052	-0.19%
2024/03/28	3	59.80	1.2	59.58	59.30	1.8	1,038	0.17%
2024/03/26	1.1	57.47	0	0.00	57.00	1.1	1,004	0.11%
2024/03/25	0.1	59.03	0	0.00	58.80	0.1	999	0.01%
2024/03/22	1	60.60	1.1	58.68	59.10	-0.1	999	-0.01%
2024/03/21	0	0.00	1	58.00	57.70	-1	973	-0.10%
2024/03/20	1	56.70	0	0.00	56.60	1	993	0.10%
2024/03/19	0	0.00	1	58.00	57.50	-1	989	-0.10%
2024/03/18	1	57.00	0	0.00	56.70	1	975	0.10%
2024/03/13	2	61.20	3	60.43	60.00	-1	922	-0.11%
2024/03/12	11	60.42	9.5	61.82	61.70	1.5	861	0.17%
2024/03/11	1.3	58.69	8.2	61.90	61.90	-6.9	617	-1.12%
2024/03/08	0.2	56.30	0.2	56.30	56.30	0	509	0.00%
2024/03/07	0	0.00	2	51.50	51.20	-2	451	-0.44%
2024/02/29	0	0.00	2	53.90	54.20	-2	462	-0.43%
2024/02/22	0	0.00	3	54.60	54.50	-3	469	-0.64%
2024/02/20	2.3	55.23	0	0.00	54.80	2.3	471	0.49%
2024/02/16	1	55.00	0	0.00	55.50	1	467	0.21%
2024/02/05	0.1	54.20	0	0.00	54.40	0.1	459	0.02%
2024/02/02	2	55.30	0	0.00	55.10	2	452	0.44%
2024/02/01	0.3	55.97	0	0.00	55.60	0.3	450	0.07%
2024/01/22	0	0.00	2.1	57.88	57.90	-2.1	503	-0.42%
2024/01/19	13	56.69	10	56.84	56.80	3	503	0.60%
2024/01/18	0	0.00	0	56.90	56.60	0	503	0.00%
2024/01/17	2	56.40	0	0.00	56.60	2	505	0.40%
2024/01/15	0.2	58.80	0	0.00	58.20	0.2	496	0.04%
2024/01/10	0.1	58.30	0	0.00	57.90	0.1	507	0.02%
2024/01/09	2	59.40	0	0.00	59.10	2	505	0.40%
2024/01/03	12	60.48	0	0.00	60.40	12	505	2.37%
2023/12/29	2	61.70	0	0.00	61.80	2	498	0.40%
2023/12/27	0	0.00	5	63.20	63.00	-5	496	-1.01%
2023/12/22	1	61.90	0	0.00	62.10	1	500	0.20%
2023/12/20	4	63.03	0	0.00	62.50	4	501	0.80%
2023/12/19	0	0.00	1	63.70	63.30	-1	504	-0.20%
2023/12/18	2	65.25	2	63.90	64.00	0	501	0.00%
2023/12/15	2	64.25	0	0.00	64.50	2	478	0.42%
2023/12/14	2	62.65	0	0.00	62.80	2	452	0.44%
2023/12/13	1	62.20	1	62.60	62.00	0	453	0.00%
2023/12/12	1	64.30	0	0.00	63.00	1	451	0.22%
2023/12/07	0	0.00	3	62.00	61.90	-3	448	-0.67%
2023/12/06	1	63.10	1	63.00	63.10	0	446	0.00%
2023/12/04	1	63.60	4	63.90	63.50	-3	449	-0.67%
2023/12/01	5.3	65.56	0	0.00	64.40	5.3	445	1.20%
2023/11/30	1	65.40	0	0.00	65.30	1	431	0.23%
2023/11/28	1	63.40	0	0.00	63.30	1	415	0.24%
2023/11/27	4.5	63.19	1	62.10	61.90	3.5	412	0.85%
2023/11/24	0	0.00	1	63.30	63.50	-1	411	-0.24%
2023/11/22	2	62.70	2	63.20	63.20	0	406	0.00%
2023/11/21	1	63.00	0	0.00	63.10	1	401	0.25%
2023/11/17	0	0.00	0.1	61.10	61.30	-0.1	393	-0.02%
2023/11/16	0.2	60.70	0	0.00	60.70	0.2	389	0.04%
2023/11/13	1	60.10	0	0.00	59.80	1	394	0.25%
2023/11/07	1	60.80	1	60.70	60.90	0	435	0.00%
2023/11/02	1	59.80	2.2	60.10	60.00	-1.2	448	-0.27%
2023/11/01	2.2	61.40	0	0.00	60.30	2.2	437	0.50%
2023/10/27	0	0.00	0.7	57.74	58.00	-0.7	425	-0.16%
2023/10/24	1	57.80	0	0.00	57.90	1	468	0.21%
2023/10/20	2	57.10	1.2	57.55	57.50	0.8	489	0.16%
2023/10/18	1	57.60	0	0.00	59.50	1	526	0.19%
2023/10/17	0	0.00	0.2	58.10	57.50	-0.2	535	-0.04%
2023/10/11	0.2	57.30	0	0.00	56.70	0.2	673	0.03%
2023/10/03	2	58.30	0	0.00	58.00	2	1,103	0.18%
2023/10/02	0	0.00	1	58.40	58.60	-1	1,112	-0.09%
2023/09/28	1	57.10	0	0.00	57.00	1	1,146	0.09%
2023/09/27	1	57.10	0	0.00	57.20	1	1,156	0.09%
2023/09/26	1.3	58.02	0	0.00	57.80	1.3	1,160	0.11%
2023/09/22	1	59.30	0	0.00	59.50	1	1,164	0.09%
2023/09/20	1	62.20	0	0.00	61.80	1	1,152	0.09%
2023/09/19	0	0.00	1	62.60	62.60	-1	1,155	-0.09%
2023/09/18	2	62.90	1	63.00	62.70	1	1,163	0.09%
2023/09/13	1	61.00	0	0.00	61.40	1	1,165	0.09%
2023/09/05	1	61.60	0	0.00	61.70	1	1,231	0.08%
2023/09/01	0	0.00	1	60.50	61.20	-1	1,242	-0.08%
2023/08/31	1	59.70	0	0.00	59.60	1	1,251	0.08%
2023/08/30	0	0.00	1.2	59.72	59.50	-1.2	1,296	-0.09%
2023/08/29	0.2	57.90	0.2	58.60	58.70	0	1,300	0.00%
2023/08/28	0	0.00	1.2	57.74	57.70	-1.2	1,304	-0.09%
2023/08/25	0	0.00	1	58.10	57.80	-1	1,312	-0.08%
2023/08/24	2	58.35	1.2	58.35	58.20	0.8	1,313	0.06%
2023/08/23	0.2	57.50	2	57.70	57.70	-1.8	1,312	-0.14%
2023/08/21	3	57.40	0	0.00	57.60	3	1,311	0.23%
2023/08/17	0.2	58.60	1	58.20	58.50	-0.8	1,312	-0.06%
2023/08/16	1	57.40	0	0.00	57.20	1	1,308	0.08%
2023/08/14	2.3	59.84	0	0.00	58.90	2.3	1,290	0.18%
2023/08/10	2	62.65	0	0.00	62.00	2	1,273	0.16%
2023/08/08	0	0.00	2	64.60	64.50	-2	1,258	-0.16%
2023/08/07	20	65.84	21	65.57	65.80	-1	1,255	-0.08%
2023/08/04	0	0.00	1	64.90	65.10	-1	1,253	-0.08%
2023/08/01	2	66.10	1	66.30	66.10	1	1,243	0.08%
2023/07/31	2	67.15	1	66.60	65.70	1	1,234	0.08%
2023/07/28	2	68.00	0	0.00	67.70	2	1,223	0.16%
2023/07/27	1	65.20	1	65.70	66.10	0	1,206	0.00%
2023/07/25	1	66.00	4	66.65	66.10	-3	1,199	-0.25%
2023/07/24	2.1	66.87	1	65.50	65.70	1.1	1,204	0.09%
2023/07/21	2	67.90	2	68.50	67.90	0	1,184	0.00%
2023/07/20	1	67.90	0	0.00	69.00	1	1,190	0.08%
2023/07/19	1	69.30	2	67.20	67.00	-1	1,184	-0.08%
2023/07/18	3	70.23	3.1	69.11	69.00	-0.1	1,193	-0.01%
2023/07/17	4	70.55	3.1	70.69	70.80	0.9	1,183	0.08%
2023/07/14	1	71.00	10	71.61	71.50	-9	1,150	-0.78%
2023/07/13	13	71.52	4	74.02	71.00	9	1,122	0.80%
2023/07/12	9	71.86	4	72.18	72.30	5	1,078	0.46%
2023/07/11	9.2	72.54	2.2	73.64	72.20	7	1,012	0.69%
2023/07/10	12.2	68.16	13.5	68.98	69.70	-1.3	836	-0.16%
2023/07/07	1	63.40	3	63.61	63.40	-2	727	-0.28%
2023/07/06	11	64.78	15	65.45	64.60	-4	722	-0.55%
2023/07/05	3	65.67	1	65.60	65.20	2	692	0.29%
2023/07/03	3	65.00	0	0.00	64.80	3	676	0.44%
2023/06/30	1	64.60	0	0.00	65.40	1	673	0.15%
2023/06/27	1	63.40	0	0.00	63.10	1	679	0.15%
2023/06/19	0	0.00	1	65.60	65.40	-1	682	-0.15%
2023/06/14	2	66.40	1	66.20	67.30	1	673	0.15%
2023/06/06	3	63.90	0	0.00	63.70	3	663	0.45%
2023/06/05	0	0.00	1	66.00	66.00	-1	661	-0.15%
2023/06/02	1	63.50	0	0.00	64.80	1	634	0.16%
2023/05/31	0	0.00	3	63.90	63.60	-3	691	-0.43%
2023/05/30	1	65.10	0	0.00	64.90	1	692	0.14%
2023/05/22	1	63.40	0	0.00	63.80	1	707	0.14%
2023/05/19	0	0.00	1	63.70	63.40	-1	708	-0.14%
2023/05/17	0	0.00	1	62.70	62.90	-1	712	-0.14%
2023/05/16	0	0.00	0.2	62.30	62.20	-0.2	714	-0.03%
2023/05/15	1.2	61.17	0	0.00	61.20	1.2	714	0.17%
2023/05/12	0	0.00	1.2	62.00	62.20	-1.2	728	-0.16%
2023/05/11	2	61.90	0	0.00	61.70	2	733	0.27%
2023/05/10	0	0.00	0.2	62.70	63.00	-0.2	735	-0.03%
2023/05/09	0.2	62.70	0	0.00	62.50	0.2	738	0.03%
2023/05/05	1	64.20	0	0.00	64.00	1	756	0.13%
2023/05/03	1	64.10	0	0.00	64.80	1	785	0.13%
2023/05/02	0	0.00	0.4	64.15	64.60	-0.4	790	-0.05%
2023/04/28	0.2	62.80	2	62.80	63.00	-1.8	796	-0.23%
2023/04/27	2	62.00	0	0.00	61.60	2	788	0.25%
2023/04/25	0.1	62.30	0	0.00	62.10	0.1	776	0.01%
2023/04/24	0.2	64.90	0	0.00	64.20	0.2	764	0.03%
2023/04/21	2	64.75	0	0.00	64.50	2	756	0.26%
2023/04/20	0	0.00	2	69.00	67.60	-2	729	-0.27%
2023/04/19	0.2	70.20	1	69.80	69.50	-0.8	714	-0.11%
2023/04/18	3	70.60	1.2	70.98	70.10	1.8	716	0.25%
2023/04/17	1.4	69.80	1	69.00	71.50	0.4	705	0.06%
2023/04/13	1	70.00	0	0.00	69.90	1	680	0.15%
2023/04/12	0	0.00	1	71.30	71.30	-1	671	-0.15%
2023/04/11	3	71.40	0	0.00	71.50	3	665	0.45%
2023/04/10	1	71.40	0	0.00	71.30	1	669	0.15%
2023/03/29	2	70.70	0	0.00	70.40	2	681	0.29%
2023/03/28	0	0.00	1	72.60	71.30	-1	687	-0.15%
2023/03/24	2	73.00	2	73.20	73.00	0	695	0.00%
2023/03/21	0	0.00	2	71.40	71.00	-2	689	-0.29%
2023/03/20	0	0.00	1	71.50	71.60	-1	690	-0.14%
2023/03/17	0.3	71.00	1	70.50	70.70	-0.7	690	-0.10%
2023/03/15	1	71.10	0	0.00	70.20	1	698	0.14%
2023/03/14	2	69.80	0	0.00	69.60	2	709	0.28%
2023/03/13	10	70.90	10	70.00	70.30	0	710	0.00%
2023/03/09	1	73.30	0	0.00	73.10	1	730	0.14%
2023/03/08	0.2	73.20	0	0.00	73.20	0.2	740	0.03%
2023/03/07	1	73.70	0	0.00	73.40	1	738	0.14%
2023/03/06	0	0.00	4.2	72.98	73.30	-4.2	725	-0.58%
2023/03/03	4.2	72.08	0	0.00	71.90	4.2	712	0.59%
2023/03/02	0.2	74.20	1	74.20	73.50	-0.8	673	-0.12%
2023/02/22	0	0.00	1	76.30	75.60	-1	706	-0.14%
2023/02/20	3	76.80	2	77.55	77.80	1	740	0.14%
2023/02/09	1	79.60	0.2	79.50	78.90	0.8	905	0.09%
2023/02/08	1	79.00	0	0.00	78.90	1	913	0.11%
2023/02/03	0.3	78.60	0	0.00	78.00	0.3	937	0.03%
2023/02/02	0	0.00	1	79.00	79.20	-1	946	-0.11%
2023/01/31	0	0.00	2	76.00	75.90	-2	948	-0.21%
2023/01/30	1	74.40	4	73.83	74.60	-3	950	-0.32%
2023/01/12	12	74.88	13	74.63	73.10	-1	993	-0.10%
2023/01/11	10	74.40	10	74.06	74.10	0	997	0.00%
2023/01/10	2	74.10	0	0.00	73.70	2	1,014	0.20%
2023/01/09	2	73.40	0	0.00	73.90	2	1,033	0.19%
2023/01/04	0	0.00	0.2	71.30	71.20	-0.2	1,106	-0.02%
2023/01/03	0	0.00	1	71.00	71.10	-1	1,136	-0.09%
2022/12/28	0.2	70.20	0	0.00	69.90	0.2	1,213	0.02%
2022/12/23	9	70.14	9	70.66	71.20	0	1,321	0.00%
2022/12/21	2	71.55	1	70.60	70.20	1	1,418	0.07%
2022/12/20	2	73.00	0	0.00	71.20	2	1,465	0.14%
2022/12/16	0	0.00	2	74.60	74.50	-2	1,584	-0.13%
2022/12/13	5	75.70	0	0.00	74.40	5	1,646	0.30%
2022/12/12	1	75.00	0	0.00	74.80	1	1,666	0.06%
2022/12/09	2	77.45	0	0.00	75.90	2	1,681	0.12%
2022/12/07	0.2	77.30	0	0.00	76.50	0.2	1,746	0.01%
2022/12/06	0	79.30	0	0.00	79.00	0	1,859	0.00%
2022/12/02	0	0.00	1	81.90	81.60	-1	1,938	-0.05%
2022/12/01	1	81.70	1.1	81.92	81.90	-0.1	1,939	-0.01%
2022/11/30	1	78.60	1	78.50	78.60	0	1,930	0.00%
2022/11/29	7	76.56	7	76.03	76.90	0	1,943	0.00%
2022/11/25	0	0.00	4	78.70	77.60	-4	1,990	-0.20%
2022/11/24	4	77.75	0	0.00	78.70	4	1,998	0.20%
2022/11/18	5	79.70	7	79.54	78.20	-2	2,111	-0.09%
2022/11/17	10	78.77	10	79.40	79.30	0	2,151	0.00%
2022/11/15	4	77.63	2	77.45	78.50	2	2,266	0.09%
2022/11/09	15	74.53	15	73.64	75.00	0	2,369	0.00%
2022/11/07	0	0.00	0.5	72.08	72.40	-0.5	2,357	-0.02%
2022/11/04	0	0.00	0.2	71.00	72.00	-0.2	2,384	-0.01%
2022/11/03	0	0.00	1	70.50	71.20	-1	2,386	-0.04%
2022/11/02	1	70.50	1	70.40	70.60	0	2,407	0.00%
2022/11/01	1	69.20	2	69.40	69.30	-1	2,398	-0.04%
2022/10/31	15.4	68.84	15	69.00	69.00	0.4	2,399	0.02%
2022/10/28	2	67.20	2	67.30	67.00	0	2,390	0.00%
2022/10/27	2	68.25	3	69.07	69.00	-1	2,392	-0.04%
2022/10/25	10	68.20	10	67.20	67.40	0	2,395	0.00%
2022/10/20	0	0.00	3	68.64	69.50	-3	2,408	-0.13%
2022/10/19	3	69.00	2	70.50	69.00	1	2,428	0.04%
2022/10/18	1	70.50	0	0.00	70.10	1	2,428	0.04%
2022/10/17	2	68.30	2	67.40	69.30	0	2,436	0.00%
2022/10/14	10	71.10	13.2	70.54	70.50	-3.2	2,444	-0.13%
2022/10/13	3	68.90	6.2	68.57	66.10	-3.2	2,491	-0.13%
2022/10/12	4	71.45	0	0.00	70.80	4	2,472	0.16%
2022/10/11	0.2	72.80	3	72.27	71.50	-2.8	2,471	-0.11%
2022/10/06	1	78.40	0	0.00	78.60	1	2,518	0.04%
2022/10/05	2	78.80	1	78.90	77.60	1	2,515	0.04%
2022/10/04	13	74.62	11.2	75.10	77.60	1.8	2,490	0.07%
2022/10/03	13	70.62	0	0.00	73.10	13	2,480	0.52%
2022/09/30	0	0.00	1	72.20	72.70	-1	2,521	-0.04%
2022/09/29	1.3	72.68	9	71.30	70.40	-7.7	2,511	-0.31%
2022/09/28	15	77.39	13	75.16	71.60	2	2,500	0.08%
2022/09/27	0	0.00	1	78.40	78.50	-1	2,480	-0.04%
2022/09/26	1	79.00	2	82.60	79.50	-1	2,484	-0.04%
2022/09/23	4	87.60	3	84.77	84.40	1	2,494	0.04%
2022/09/22	1	88.20	1	89.40	90.40	0	2,456	0.00%
2022/09/21	2	88.20	1	88.10	88.10	1	2,433	0.04%
2022/09/20	0	0.00	0.3	88.80	89.00	-0.3	2,427	-0.01%
2022/09/19	11	87.85	10	87.87	86.50	1	2,432	0.04%
2022/09/16	0	0.00	5	88.10	87.60	-5	2,424	-0.21%
2022/09/15	0	0.00	31	90.44	89.50	-31	2,436	-1.27%
2022/09/14	11	88.79	1	91.40	91.40	10	2,451	0.41%
2022/09/13	9	91.43	15	91.25	90.70	-6	2,455	-0.24%
2022/09/12	12	88.23	5	89.90	89.60	7	2,384	0.29%
2022/09/08	2	83.00	0	0.00	84.50	2	2,344	0.09%
2022/09/06	1	80.50	2	83.10	80.70	-1	2,376	-0.04%
2022/09/05	5	87.70	5	85.40	83.60	0	2,371	0.00%
2022/09/02	5	87.40	5	87.10	87.40	0	2,367	0.00%
2022/09/01	12	89.71	11	89.94	88.00	1	2,362	0.04%
2022/08/31	0	0.00	0.1	89.00	89.70	-0.1	2,353	0.00%
2022/08/30	10	88.10	10	89.00	89.30	0	2,390	0.00%
2022/08/29	1.3	87.47	1	87.80	87.40	0.3	2,394	0.01%
2022/08/26	0	0.00	1	92.20	89.70	-1	2,388	-0.04%
2022/08/25	3.3	91.45	0	0.00	90.60	3.3	2,380	0.14%
2022/08/24	1	89.50	8	89.65	89.20	-7	2,369	-0.30%
2022/08/23	21	92.06	6	92.53	92.10	15	2,370	0.63%
2022/08/22	9	91.87	7	92.69	93.00	2	2,363	0.08%
2022/08/19	16	91.77	8	92.20	91.40	8	2,275	0.35%
2022/08/18	38	87.75	18	86.26	87.40	20	2,164	0.92%
2022/08/17	1	86.30	1	85.40	85.40	0	2,154	0.00%
2022/08/16	0	0.00	22	86.24	85.90	-22	2,170	-1.01%
2022/08/15	1.2	86.45	0	0.00	86.50	1.2	2,193	0.05%
2022/08/12	10	84.20	10	84.56	84.70	0	2,209	0.00%
2022/08/11	1	85.00	21	84.06	83.60	-20	2,261	-0.88%
2022/08/09	45	82.23	17	82.55	82.60	28	2,366	1.18%
2022/08/04	1	76.00	1.2	77.83	77.90	-0.2	2,600	-0.01%
2022/08/03	1	77.00	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0.2	80.60	1	80.30	79.00	-0.8	2,716	-0.03%
2022/08/01	1	82.80	0	0.00	82.70	1	2,723	0.04%
2022/07/29	10	83.60	1.2	84.07	84.00	8.8	2,740	0.32%
2022/07/25	0.2	84.00	1	82.70	84.20	-0.8	2,739	-0.03%
2022/07/22	1	85.30	5	83.84	83.30	-4	2,765	-0.14%
2022/07/21	0	0.00	1	84.21	84.80	-1	2,803	-0.04%
2022/07/20	23	84.90	10	83.59	83.40	13	2,798	0.46%
2022/07/19	5	80.82	7	80.33	80.30	-2	2,777	-0.07%
2022/07/18	0.5	81.40	1	81.20	81.10	-0.5	2,794	-0.02%
2022/07/15	19	80.45	15	81.05	80.80	4	2,787	0.14%
2022/07/14	2	78.30	2	79.00	79.90	0	2,744	0.00%
2022/07/13	1	79.50	1.4	77.84	77.50	-0.4	2,751	-0.01%
2022/07/12	5.4	75.81	3	76.57	76.50	2.4	2,751	0.09%
2022/07/11	0	0.00	4.4	79.12	79.50	-4.4	2,760	-0.16%
2022/07/08	15.4	79.82	9.4	79.81	78.90	6	2,761	0.22%
2022/07/07	0.2	76.30	0	0.00	76.90	0.2	2,740	0.01%
2022/07/06	2	76.80	1	75.40	73.70	1	2,758	0.04%
2022/07/05	2.2	78.62	0	0.00	78.60	2.2	2,813	0.08%
2022/07/04	5	78.50	6	78.20	78.70	-1	2,789	-0.04%
2022/07/01	1	83.60	2	83.75	78.40	-1	2,792	-0.04%
2022/06/30	3	85.23	0	0.00	83.80	3	2,766	0.11%
2022/06/29	1	90.00	0	0.00	90.40	1	2,793	0.04%
2022/06/28	2	95.00	2	92.10	92.30	0	2,841	0.00%
2022/06/27	0	0.00	1	95.00	94.30	-1	2,942	-0.03%
2022/06/24	3	90.00	0	0.00	90.00	3	2,995	0.10%
2022/06/22	1	90.00	0	0.00	90.90	1	3,486	0.03%
2022/06/21	0	0.00	1	93.00	93.50	-1	3,596	-0.03%
2022/06/20	7	89.27	0	0.00	88.20	7	3,649	0.19%
2022/06/17	0	0.00	2	94.90	94.70	-2	3,686	-0.05%
2022/06/16	0	0.00	3	100.30	97.20	-3	3,870	-0.08%
2022/06/14	0	0.00	4	103.00	103.50	-4	4,666	-0.09%
2022/06/13	4	104.00	6	102.75	103.00	-2	5,179	-0.04%
2022/06/10	5	104.70	4	105.25	104.50	1	5,689	0.02%
2022/06/09	2	105.50	2	106.50	107.00	0	5,839	0.00%
2022/06/08	3	106.50	2	106.75	106.00	1	6,001	0.02%
2022/06/07	0	0.00	1	104.50	104.00	-1	6,047	-0.02%
2022/06/06	7	103.86	7	102.57	102.50	0	6,039	0.00%
2022/06/02	1	105.50	1	105.00	105.00	0	6,065	0.00%
2022/06/01	3	104.67	3	104.67	105.50	0	6,063	0.00%
2022/05/31	2	104.25	0	0.00	104.00	2	6,049	0.03%
2022/05/30	5	103.20	3	103.00	103.50	2	6,035	0.03%
2022/05/27	1	101.00	1	99.90	99.90	0	6,018	0.00%
2022/05/26	2	100.20	2	99.95	98.90	0	6,030	0.00%
2022/05/25	1	99.70	3	100.00	100.50	-2	6,052	-0.03%
2022/05/24	2	99.50	3	98.07	97.30	-1	6,064	-0.02%
2022/05/23	0	0.00	1	100.00	99.40	-1	6,059	-0.02%
2022/05/20	0	0.00	1	99.50	99.40	-1	6,054	-0.02%
2022/05/19	1	99.90	6	99.27	100.50	-5	6,052	-0.08%
2022/05/18	10	100.93	6	98.95	98.90	4	6,030	0.07%
2022/05/17	5	97.08	8	98.35	99.10	-3	5,948	-0.05%
2022/05/16	4	97.25	1	99.00	96.10	3	5,933	0.05%
2022/05/13	26	97.17	15.2	95.78	96.30	10.8	5,885	0.18%
2022/05/12	1.2	92.48	1	97.60	92.20	0.2	5,845	0.00%
2022/05/11	3	95.80	1	96.00	96.00	2	5,884	0.03%
2022/05/10	6	90.10	8.2	91.37	93.60	-2.2	5,851	-0.04%
2022/05/09	5	89.96	0.2	89.40	88.10	4.8	5,823	0.08%
2022/05/06	0.2	92.70	0	0.00	92.80	0.2	5,852	0.00%
2022/05/05	6	95.45	5.2	96.06	95.90	0.8	5,881	0.01%
2022/05/04	3	94.20	0	0.00	93.10	3	5,873	0.05%
2022/05/03	1	92.70	2	93.35	93.40	-1	5,882	-0.02%
2022/04/29	1.1	92.74	0.1	94.60	92.20	1	5,928	0.02%
2022/04/28	1	90.90	0	0.00	92.20	1	5,947	0.02%
2022/04/27	0	0.00	8	90.76	92.10	-8	5,941	-0.13%
2022/04/26	5.1	95.80	5	96.30	95.00	0.1	5,904	0.00%
2022/04/25	9.1	97.02	11	97.59	95.50	-1.9	5,911	-0.03%
2022/04/22	1.1	102.05	3	102.67	101.00	-1.9	5,907	-0.03%
2022/04/21	1.1	106.95	0	0.00	106.50	1.1	5,936	0.02%
2022/04/20	1	108.00	1	106.50	106.50	0	5,993	0.00%
2022/04/19	2	106.75	0.1	108.00	106.50	1.9	6,020	0.03%
2022/04/18	1	104.00	0	0.00	104.00	1	6,072	0.02%
2022/04/15	2	105.75	0	0.00	105.50	2	6,120	0.03%
2022/04/14	1	108.50	1	110.00	109.00	0	6,212	0.00%
2022/04/13	6	107.83	6	108.33	109.00	0	6,242	0.00%
2022/04/12	2	106.50	6	106.83	106.00	-4	6,281	-0.06%
2022/04/11	15.4	110.85	8	108.75	106.00	7.4	6,312	0.12%
2022/04/08	3	108.50	4	108.75	108.50	-1	6,311	-0.02%
2022/04/07	5	108.50	1	109.00	107.50	4	6,321	0.06%
2022/04/06	3	112.83	2	114.00	112.00	1	6,349	0.02%
2022/04/01	6	114.42	6	115.00	116.00	0	6,389	0.00%
2022/03/31	1	118.00	1	118.00	117.50	0	6,384	0.00%
2022/03/30	5	121.40	4	121.13	120.50	1	6,377	0.02%
2022/03/29	1	117.50	1	117.50	118.50	0	6,436	0.00%
2022/03/28	4	118.13	20	119.70	120.50	-16	6,405	-0.25%
2022/03/25	50	127.32	37	122.54	119.50	13	6,349	0.20%
2022/03/24	2	123.00	1	122.50	125.50	1	5,990	0.02%
2022/03/23	13	123.88	10	122.05	122.00	3	6,054	0.05%
2022/03/22	4	123.13	3	123.50	123.50	1	6,362	0.02%
2022/03/21	6.1	123.35	4	125.00	124.50	2.1	6,365	0.03%
2022/03/18	16	122.69	15	123.80	125.00	1	6,294	0.02%
2022/03/17	50	119.24	50	121.61	123.00	0	6,183	0.00%
2022/03/16	42.1	116.85	57.2	115.65	115.00	-15.1	5,906	-0.26%
2022/03/15	60.2	113.60	72	113.22	114.00	-11.8	5,459	-0.22%
2022/03/14	15	109.07	3	108.00	109.00	12	4,994	0.24%
2022/03/11	13	105.58	7	108.50	104.50	6	4,864	0.12%
2022/03/10	15	108.23	12.2	108.57	110.00	2.8	4,718	0.06%
2022/03/09	1	99.80	6	100.42	100.00	-5	4,718	-0.11%
2022/03/08	7.2	100.09	5	102.40	98.40	2.2	4,766	0.05%
2022/03/07	6	100.75	1	100.50	101.00	5	4,775	0.10%
2022/03/04	5	109.50	8	108.44	107.00	-3	4,872	-0.06%
2022/03/03	0	0.00	2	110.50	108.50	-2	5,013	-0.04%
2022/03/02	12	108.88	11	108.95	109.00	1	5,048	0.02%
2022/03/01	1	106.50	0	0.00	107.50	1	5,096	0.02%
2022/02/25	3	104.33	8.4	104.46	106.50	-5.4	5,221	-0.10%
2022/02/24	3.3	100.91	0	0.00	100.00	3.3	5,761	0.06%
2022/02/23	0	0.00	1.2	106.08	106.50	-1.2	6,668	-0.02%
2022/02/22	2	106.75	3	106.83	105.50	-1	6,989	-0.01%
2022/02/21	0.2	110.00	0.2	112.00	110.50	0	8,313	0.00%
2022/02/18	3.2	112.47	4.2	112.76	111.50	-1	9,087	-0.01%
2022/02/17	1.3	113.23	2	113.00	112.50	-0.7	9,524	-0.01%
2022/02/16	0.2	113.00	0.2	115.00	113.00	0	9,759	0.00%
2022/02/15	13.2	114.21	0.2	115.00	112.00	13	9,835	0.13%
2022/02/14	2.4	114.35	0	0.00	112.00	2.4	9,922	0.02%
2022/02/11	25	117.92	30.2	118.24	118.00	-5.2	9,939	-0.05%
2022/02/10	3	116.00	1	117.50	114.50	2	9,912	0.02%
2022/02/09	9	115.94	9.2	115.78	116.00	-0.2	10,043	0.00%
2022/02/08	13	114.92	2	114.50	112.50	11	10,253	0.11%
2022/02/07	2	111.00	0	0.00	112.00	2	10,339	0.02%
2022/01/26	6.1	110.61	3.1	112.52	111.50	3	10,638	0.03%
2022/01/25	0.1	113.00	0.2	112.51	111.00	-0.1	11,292	0.00%
2022/01/24	1	116.00	3	112.88	115.50	-2	11,581	-0.02%
2022/01/21	0.3	115.29	2.2	115.66	113.50	-1.9	11,898	-0.02%
2022/01/20	1	119.00	0	0.00	118.50	1	11,940	0.01%
2022/01/19	0.1	118.00	2.1	119.55	120.00	-2	12,013	-0.02%
2022/01/18	7.1	122.56	5	120.00	120.50	2.1	12,389	0.02%
2022/01/17	0	0.00	0.1	124.00	123.00	-0.1	12,488	0.00%
2022/01/14	2	120.50	8	121.38	120.50	-6	12,605	-0.05%
2022/01/13	4.1	119.72	3	119.33	120.00	1.1	12,797	0.01%
2022/01/12	0.1	123.00	2.1	123.17	122.50	-2	12,857	-0.02%
2022/01/11	6.3	124.81	3	123.83	122.00	3.3	13,014	0.03%
2022/01/10	8	128.13	24.3	126.56	129.50	-16.3	13,107	-0.12%
2022/01/07	4.1	126.45	6	125.33	125.00	-1.9	13,160	-0.01%
2022/01/06	0.1	129.50	3	130.33	129.50	-2.9	13,123	-0.02%
2022/01/05	4.2	131.82	23	131.20	130.00	-18.8	13,149	-0.14%
2022/01/04	11.1	137.12	8.2	137.43	137.50	2.9	13,135	0.02%
2022/01/03	2.1	137.21	8.3	137.73	137.50	-6.2	13,183	-0.05%
2021/12/30	3.2	134.81	1.5	135.00	133.50	1.7	13,204	0.01%
2021/12/29	12.1	137.24	11.1	137.60	136.00	1	13,255	0.01%
2021/12/28	5	137.50	7	135.79	135.00	-2	13,264	-0.02%
2021/12/27	3	136.33	1.2	136.08	136.50	1.8	13,275	0.01%
2021/12/24	2	134.50	1	135.00	132.50	1	13,296	0.01%
2021/12/23	15.2	134.99	14.1	136.21	134.00	1.1	13,322	0.01%
2021/12/22	3.2	132.42	0.1	136.00	131.00	3.1	13,277	0.02%
2021/12/21	2	132.00	1	133.50	132.50	1	13,353	0.01%
2021/12/20	4.1	131.26	5.1	132.14	132.50	-1	13,692	-0.01%
2021/12/17	21.8	134.70	11	132.73	132.00	10.8	13,819	0.08%
2021/12/16	18.6	140.51	13.4	141.74	141.00	5.2	14,213	0.04%
2021/12/15	3	136.63	5.2	136.81	136.50	-2.2	13,899	-0.02%
2021/12/14	16.4	133.23	16.3	133.73	133.00	0.1	13,906	0.00%
2021/12/13	12.1	135.32	9.2	134.88	136.00	2.9	13,784	0.02%
2021/12/10	23.7	137.93	16	139.50	137.00	7.7	13,669	0.06%
2021/12/09	3.2	143.05	1.2	148.24	142.50	2	13,430	0.01%
2021/12/08	2	151.50	2.6	151.24	150.50	-0.6	13,402	0.00%
2021/12/07	1.2	147.77	17	149.06	147.50	-15.8	13,471	-0.12%
2021/12/06	1.1	150.95	1	150.00	150.00	0.1	13,556	0.00%
2021/12/03	2.1	153.43	8	153.06	153.00	-5.9	13,616	-0.04%
2021/12/02	4.1	147.04	0	0.00	148.00	4.1	13,592	0.03%
2021/12/01	6.1	145.33	8	148.31	148.50	-2	13,609	-0.01%
2021/11/30	20.1	146.93	0	0.00	146.00	20.1	13,653	0.15%
2021/11/29	1.7	149.62	26.2	146.00	148.50	-24.5	13,839	-0.18%
2021/11/26	7.2	141.04	1	140.50	140.00	6.2	13,757	0.05%
2021/11/25	4	142.38	5.2	144.42	146.00	-1.2	13,765	-0.01%
2021/11/24	8.2	139.88	13.3	141.90	145.50	-5.1	13,763	-0.04%
2021/11/23	131.4	143.66	130.4	137.50	135.50	1	13,751	0.01%	大買/大賣/
2021/11/22	159.3	147.32	156	145.43	149.00	3.3	13,594	0.02%	大買/大賣/
2021/11/19	20	138.58	28.3	140.03	143.00	-8.3	12,777	-0.06%
2021/11/18	97.4	129.54	81.5	129.35	130.00	15.9	12,539	0.13%
2021/11/17	20.5	119.00	30	122.40	127.50	-9.5	11,358	-0.08%
2021/11/16	10	113.75	20.1	115.53	116.00	-10.1	10,703	-0.09%
2021/11/15	10.2	103.80	8.1	103.28	105.50	2.1	10,283	0.02%
2021/11/12	6	98.32	4.1	99.34	98.00	1.9	10,110	0.02%
2021/11/11	3.2	98.54	6.1	98.48	98.00	-3	10,074	-0.03%
2021/11/10	3	97.00	4	96.80	97.00	-1	10,002	-0.01%
2021/11/09	6.3	96.96	3.5	97.34	96.20	2.8	9,974	0.03%
2021/11/08	9.3	97.86	4	97.20	96.60	5.3	9,905	0.05%
2021/11/05	12.6	103.33	14.2	103.67	101.50	-1.5	9,816	-0.02%
2021/11/04	11	103.53	6	102.75	102.00	5	9,625	0.05%
2021/11/03	27.4	105.03	22.1	103.78	103.50	5.3	9,584	0.06%
2021/11/02	51.8	107.72	54.2	104.45	107.00	-2.4	9,378	-0.03%
2021/11/01	6	100.87	23.3	101.80	104.50	-17.3	8,770	-0.20%
2021/10/29	26.1	96.76	26	96.59	95.30	0.1	8,593	0.00%
2021/10/28	11.6	94.58	5	94.64	94.70	6.6	8,313	0.08%
2021/10/27	11.4	93.68	12	93.94	94.30	-0.6	8,304	-0.01%
2021/10/26	32.3	96.03	26.4	97.20	92.90	5.9	8,334	0.07%
2021/10/25	6.3	96.55	7	95.29	94.70	-0.8	8,093	-0.01%
2021/10/22	7.7	95.06	6	94.48	96.30	1.7	8,230	0.02%
2021/10/21	8.5	96.22	9.5	95.51	93.00	-1	8,367	-0.01%
2021/10/20	9.6	93.72	8	94.73	94.50	1.6	8,523	0.02%
2021/10/19	20.9	92.68	23	92.50	93.20	-2.1	8,626	-0.02%
2021/10/18	2.1	90.40	8.2	89.70	92.00	-6	8,907	-0.07%
2021/10/15	7	87.29	6.5	87.31	87.40	0.5	9,479	0.01%
2021/10/14	3.3	83.39	4	83.28	85.00	-0.7	10,159	-0.01%
2021/10/13	9	86.05	9	86.58	84.20	0	10,360	0.00%
2021/10/12	8	86.85	9.3	87.41	87.50	-1.3	10,411	-0.01%
2021/10/08	14.5	87.06	11	86.80	86.50	3.5	10,592	0.03%
2021/10/07	5.1	84.44	5	83.88	85.60	0.1	10,742	0.00%
2021/10/06	10	81.86	10.3	82.57	80.50	-0.3	10,925	0.00%
2021/10/05	16.3	80.34	27.7	79.79	81.60	-11.4	11,096	-0.10%
2021/10/04	3.7	81.40	6	82.80	78.80	-2.3	11,067	-0.02%
2021/10/01	4.6	84.63	2	85.90	82.50	2.6	11,064	0.02%
2021/09/30	17	87.05	11.3	87.89	88.80	5.8	11,233	0.05%
2021/09/29	10.9	88.70	18	88.11	87.00	-7.1	11,390	-0.06%
2021/09/28	4.4	92.28	13	92.02	92.80	-8.6	11,362	-0.08%
2021/09/27	12	95.25	30.5	95.91	93.10	-18.5	11,275	-0.16%
2021/09/24	8.9	94.10	11	93.56	92.50	-2.1	10,931	-0.02%
2021/09/23	49.8	95.21	29.4	93.83	92.80	20.4	10,775	0.19%
2021/09/22	0.5	89.24	4	89.28	90.20	-3.5	10,249	-0.03%
2021/09/17	16	88.89	4	86.93	89.90	12	10,192	0.12%
2021/09/16	12	86.24	15.4	85.75	86.20	-3.4	10,137	-0.03%
2021/09/15	7.6	85.50	2	85.20	84.90	5.6	10,159	0.05%
2021/09/14	10.7	88.21	7	88.41	87.70	3.7	10,194	0.04%
2021/09/13	2.2	87.27	0	0.00	87.50	2.2	10,197	0.02%
2021/09/10	1	87.10	9	87.60	88.50	-8	10,248	-0.08%
2021/09/09	2	87.15	0	0.00	86.40	2	10,371	0.02%
2021/09/08	5	83.14	6	85.02	82.70	-1	10,309	-0.01%
2021/09/07	3	87.67	11	87.08	86.70	-8	10,348	-0.08%
2021/09/06	6	89.43	4	90.13	88.20	2	10,532	0.02%
2021/09/03	1	91.98	22	89.58	90.80	-21	10,487	-0.20%
2021/09/02	17	94.24	17.1	94.12	90.40	-0.1	10,452	0.00%
2021/09/01	1	91.30	1.2	90.58	91.50	-0.2	10,169	0.00%
2021/08/31	2	89.50	6	90.08	90.00	-4	10,126	-0.04%
2021/08/30	4	89.63	5	90.04	89.80	-1	10,060	-0.01%
2021/08/27	6.2	90.42	23	89.51	88.10	-16.8	10,018	-0.17%
2021/08/26	14	91.50	8	91.18	90.40	6	9,987	0.06%
2021/08/25	7	89.50	9	89.64	92.00	-2	9,599	-0.02%
2021/08/24	4	84.40	2	84.20	83.70	2	9,484	0.02%
2021/08/23	10	83.75	7	83.89	83.70	3	9,416	0.03%
2021/08/20	24	80.92	10	80.35	80.60	14	9,279	0.15%
2021/08/19	5	80.02	3	80.47	78.10	2	9,155	0.02%
2021/08/18	8	79.40	8.2	79.28	81.50	-0.2	9,166	0.00%
2021/08/17	2	79.00	2	80.05	76.90	0	9,205	0.00%
2021/08/16	20	81.70	2	80.45	81.10	18	9,155	0.20%
2021/08/13	1	83.40	21	81.91	81.00	-20	9,127	-0.22%
2021/08/12	13	84.90	4	84.23	84.50	9	9,106	0.10%
2021/08/11	3	84.63	23	83.55	82.80	-20	9,120	-0.22%
2021/08/10	13.1	87.59	2	86.80	86.00	11.1	9,082	0.12%
2021/08/09	14	86.53	10	86.57	86.40	4	9,063	0.04%
2021/08/06	13.1	89.86	21	88.71	88.20	-7.9	8,992	-0.09%
2021/08/05	3	92.23	5	92.72	93.70	-2	8,885	-0.02%
2021/08/04	8	93.29	5	94.68	92.20	3	8,890	0.03%
2021/08/03	6	92.27	2	93.10	91.80	4	8,790	0.05%
2021/08/02	6	92.70	9.1	92.14	93.00	-3.1	8,720	-0.04%
2021/07/30	31	92.18	13	92.75	91.10	18	8,671	0.21%
2021/07/29	24	91.10	20	92.76	94.10	4	8,570	0.05%
2021/07/27	31	103.15	31	101.14	98.60	0	8,277	0.00%
2021/07/26	39	102.13	40	105.35	105.00	-1	8,030	-0.01%
2021/07/23	30.2	99.17	36	98.10	97.80	-5.8	7,672	-0.08%
2021/07/22	69.1	100.06	51	101.09	101.00	18.1	7,498	0.24%
2021/07/21	78	97.25	77.1	98.05	100.50	0.9	7,086	0.01%
2021/07/20	86	94.65	58	94.58	91.50	28	6,461	0.43%
2021/07/19	2	87.70	38	89.38	91.00	-36	5,924	-0.61%
2021/07/16	7	83.31	13	83.75	82.80	-6	5,879	-0.10%
2021/07/15	19	82.91	1	83.10	84.50	18	6,380	0.28%
2021/07/14	13	85.50	19.7	84.49	85.70	-6.7	6,458	-0.10%
2021/07/13	16	84.39	9.3	85.26	80.50	6.7	6,213	0.11%
2021/07/12	25	82.04	8	82.55	82.50	17	5,940	0.29%
2021/07/09	2	78.50	5	78.62	78.50	-3	5,701	-0.05%
2021/07/08	0	0.00	1	78.90	77.70	-1	5,690	-0.02%
2021/07/07	11	79.86	10	79.04	79.30	1	5,696	0.02%
2021/07/06	56	77.61	75	77.45	77.70	-19	5,513	-0.34%
2021/07/05	1	75.20	12	73.43	74.90	-11	5,407	-0.20%
2021/07/01	0	0.00	2	71.00	69.90	-2	5,730	-0.03%
2021/06/30	0	0.00	5	72.40	72.00	-5	5,975	-0.08%
2021/06/29	4	74.25	11	73.59	73.00	-7	5,962	-0.12%
2021/06/28	0	0.00	11	72.32	72.80	-11	5,898	-0.19%
2021/06/25	2	73.70	7	73.41	72.70	-5	5,915	-0.08%
2021/06/24	3	73.67	1	73.80	73.30	2	5,910	0.03%
2021/06/23	5	73.68	5	73.52	73.70	0	5,868	0.00%
2021/06/22	5	73.16	12	72.18	71.60	-7	5,799	-0.12%
2021/06/21	26	74.13	7	73.56	72.00	19	5,770	0.33%
2021/06/18	14	75.96	28	75.79	75.20	-14	5,731	-0.24%
2021/06/17	4	72.23	1	72.00	72.70	3	5,617	0.05%
2021/06/16	13	72.37	10	72.90	71.30	3	5,565	0.05%
2021/06/15	22	70.91	17	71.71	72.90	5	5,439	0.09%
2021/06/11	21	68.27	4	67.93	67.70	17	5,204	0.33%
2021/06/10	1	67.70	2	68.15	67.20	-1	5,203	-0.02%
2021/06/09	2	67.40	2	66.40	66.70	0	5,152	0.00%
2021/06/08	5	66.80	1	67.70	66.50	4	5,133	0.08%
2021/06/07	0	0.00	50	66.74	66.50	-50	5,112	-0.98%
2021/06/04	2	67.10	0	0.00	66.50	2	5,091	0.04%
2021/06/03	6	68.68	13	68.78	68.10	-7	5,064	-0.14%
2021/06/02	3	67.70	1	68.50	66.80	2	4,966	0.04%
2021/06/01	19	67.60	40	68.30	68.40	-21	4,934	-0.43%
2021/05/31	15	67.02	2	67.70	66.90	13	4,915	0.26%
2021/05/28	15	67.05	6	67.83	66.90	9	4,890	0.18%
2021/05/27	7	66.47	9	66.88	66.60	-2	4,853	-0.04%
2021/05/26	10	66.67	1	64.63	66.00	9	4,831	0.19%
2021/05/25	4	66.93	7	65.76	66.30	-3	4,791	-0.06%
2021/05/21	53	63.19	3	62.17	62.30	50	4,727	1.06%
2021/05/20	1	61.60	0	0.00	61.80	1	4,827	0.02%
2021/05/19	7	61.16	7	61.33	61.80	0	4,823	0.00%
2021/05/18	4.4	59.45	5	59.46	60.10	-0.6	4,801	-0.01%
2021/05/14	0	0.00	1	62.60	60.70	-1	4,754	-0.02%
2021/05/12	17	61.00	10	62.94	60.00	7	4,707	0.15%
2021/05/11	7	67.00	0	0.00	65.30	7	4,657	0.15%
2021/05/10	2	69.75	1	69.70	69.70	1	4,645	0.02%
2021/05/07	1	70.80	0	0.00	71.90	1	4,657	0.02%
2021/05/06	2	69.05	0	0.00	68.60	2	4,665	0.04%
2021/05/05	0.4	70.10	6	69.20	68.50	-5.7	4,689	-0.12%
2021/05/03	1	78.20	12	75.14	74.40	-11	4,637	-0.24%
2021/04/29	17	78.70	9	79.69	78.50	8	4,632	0.17%
2021/04/28	4	80.85	8	81.08	79.50	-4	4,665	-0.09%
2021/04/27	9.3	80.84	7	79.80	79.80	2.3	4,711	0.05%
2021/04/26	13	83.24	9	83.24	82.20	4	4,781	0.08%
2021/04/23	78	83.07	60	81.99	82.50	18	4,805	0.37%
2021/04/22	22	82.71	5	82.08	78.50	17	4,807	0.35%
2021/04/21	33	86.09	53	85.81	84.00	-20	5,265	-0.38%
2021/04/20	22	80.17	26.3	81.03	82.80	-4.3	4,952	-0.09%
2021/04/19	2	74.50	2	75.35	75.30	0	4,723	0.00%
2021/04/16	0	0.00	2	75.00	73.90	-2	4,777	-0.04%
2021/04/15	1	74.70	1	74.40	74.40	0	4,790	0.00%
2021/04/14	1	73.60	9	72.61	74.10	-8	4,808	-0.17%
2021/04/13	21	77.13	26	78.16	76.00	-5	4,802	-0.10%
2021/04/12	4	77.43	5	75.88	75.40	-1	4,769	-0.02%
2021/04/09	10.1	80.87	0	0.00	78.00	10.1	4,752	0.21%
2021/04/08	20	79.05	26	80.72	80.00	-6	4,656	-0.13%
2021/04/07	12	77.37	14	77.31	77.30	-2	4,438	-0.05%
2021/04/06	16	73.79	19.3	75.66	77.60	-3.3	4,318	-0.08%
2021/04/01	2	71.35	3	71.93	71.20	-1	4,117	-0.02%
2021/03/31	5	71.70	2	71.90	71.10	3	4,134	0.07%
2021/03/30	4	72.23	3	72.07	72.40	1	4,161	0.02%
2021/03/29	3	71.23	1	71.70	71.40	2	4,201	0.05%
2021/03/26	0	0.00	1	70.30	70.40	-1	4,233	-0.02%
2021/03/25	1	70.10	0	0.00	70.30	1	4,248	0.02%
2021/03/24	6	71.23	2	71.85	70.90	4	4,266	0.09%
2021/03/23	6	71.27	16	71.00	71.00	-10	4,278	-0.23%
2021/03/22	26.1	71.57	26	72.23	72.00	0.1	4,235	0.00%
2021/03/19	13	68.74	10	68.30	68.60	3	4,161	0.07%
2021/03/18	1	69.10	1	69.80	69.10	0	4,213	0.00%
2021/03/17	3	68.80	0	0.00	68.90	3	4,339	0.07%
2021/03/16	27	71.23	27	70.43	70.00	0	4,629	0.00%
2021/03/15	1	70.00	1	70.20	70.00	0	4,990	0.00%
2021/03/11	2	69.00	5	69.22	69.40	-3	5,068	-0.06%
2021/03/10	0	0.00	2	67.50	67.40	-2	5,110	-0.04%
2021/03/08	3	67.63	2	68.45	67.30	1	5,405	0.02%
2021/03/05	2	67.10	2	68.30	67.70	0	5,455	0.00%
2021/03/04	3	68.40	1	68.30	68.30	2	5,610	0.04%
2021/03/03	0	0.00	8	68.85	69.40	-8	5,613	-0.14%
2021/03/02	0	0.00	3	70.40	69.00	-3	5,627	-0.05%
2021/02/26	2	69.85	1	70.00	70.00	1	5,646	0.02%
2021/02/24	4	72.60	6	72.00	71.50	-2	5,746	-0.03%
2021/02/23	6	72.82	5	73.02	72.50	1	5,822	0.02%
2021/02/22	8	73.95	12	74.27	73.90	-4	5,782	-0.07%
2021/02/19	14	70.99	9	70.44	71.40	5	5,670	0.09%
2021/02/18	5	70.06	5	70.34	70.30	0	5,686	0.00%
2021/02/17	3	68.87	2	69.20	69.30	1	5,680	0.02%
2021/02/05	4	66.80	2	66.70	66.50	2	5,664	0.04%
2021/02/04	0	0.00	3	67.37	67.10	-3	5,659	-0.05%
2021/02/03	2	67.55	5	66.68	66.70	-3	5,657	-0.05%
2021/02/01	2	66.70	4	66.58	66.30	-2	5,639	-0.04%
2021/01/29	3	68.23	4	68.40	67.40	-1	5,620	-0.02%
2021/01/28	4	69.58	0	0.00	69.50	4	5,595	0.07%
2021/01/27	2	71.60	3	71.17	71.60	-1	5,570	-0.02%
2021/01/26	6	69.67	3	70.43	69.40	3	5,527	0.05%
2021/01/25	8	70.25	0	0.00	70.50	8	5,501	0.15%
2021/01/22	4	71.40	1	71.80	72.00	3	5,470	0.06%
2021/01/21	5	73.96	7	71.87	71.30	-2	5,449	-0.04%
2021/01/20	12.1	74.70	1	73.30	72.70	11.1	5,396	0.21%
2021/01/19	6	78.40	53	77.07	76.70	-47	5,306	-0.89%
2021/01/18	7	78.16	6	78.55	79.20	1	5,183	0.02%
2021/01/15	10	78.84	33	78.97	77.70	-23	5,047	-0.46%
2021/01/14	78.1	80.06	95	79.42	79.10	-16.9	4,829	-0.35%
2021/01/13	9	77.10	18.3	77.43	77.60	-9.3	4,145	-0.22%
2021/01/12	3	70.93	3	72.10	70.60	0	3,834	0.00%
2021/01/11	39	72.30	16	72.48	72.10	23	3,737	0.62%
2021/01/08	7	69.13	3	69.87	69.90	4	3,682	0.11%
2021/01/07	7	69.54	1	69.70	69.50	6	3,726	0.16%
2021/01/06	3	69.67	7	69.53	69.10	-4	3,722	-0.11%
2021/01/05	3	70.93	0	0.00	71.10	3	3,724	0.08%
2021/01/04	2	72.60	4	72.28	72.60	-2	3,705	-0.05%
2020/12/30	7	72.21	6	73.12	71.80	1	3,652	0.03%
2020/12/29	20	73.79	8	73.94	72.70	12	3,628	0.33%
2020/12/28	20.3	73.37	19	73.24	72.80	1.3	3,554	0.04%
2020/12/25	3	72.00	3	72.20	72.30	0	3,491	0.00%
2020/12/24	3	71.93	3	71.37	71.50	0	3,502	0.00%
2020/12/23	3	71.67	11	71.74	71.70	-8	3,515	-0.23%
2020/12/22	0	0.00	1	68.90	69.00	-1	3,498	-0.03%
2020/12/21	5	69.26	6	70.00	70.00	-1	3,500	-0.03%
2020/12/18	3	70.53	3	70.70	70.90	0	3,502	0.00%
2020/12/17	7	70.11	2	69.70	70.10	5	3,506	0.14%
2020/12/16	3	71.67	12	72.21	71.30	-9	3,494	-0.26%
2020/12/15	33	71.83	6	72.08	70.80	27	3,520	0.77%
2020/12/14	3	74.43	7	74.13	73.70	-4	3,552	-0.11%
2020/12/11	11	73.98	18	74.35	72.50	-7	3,578	-0.20%
2020/12/10	49	75.68	44	75.22	75.00	5	3,479	0.14%
2020/12/09	45	72.82	53	73.08	74.70	-8	3,188	-0.25%
2020/12/08	10	69.16	16	68.49	69.00	-6	2,814	-0.21%
2020/12/07	18	68.74	11	68.55	68.00	7	2,787	0.25%
2020/12/04	3	67.77	2	68.30	67.60	1	2,766	0.04%
2020/12/03	71	69.85	54	69.12	68.00	17	2,749	0.62%
2020/12/02	4	67.48	2	68.00	67.20	2	2,673	0.07%
2020/12/01	1	67.20	1	67.30	67.00	0	2,705	0.00%
2020/11/30	5	68.24	1	67.50	67.10	4	2,687	0.15%
2020/11/27	1	65.20	1	65.60	65.60	0	2,558	0.00%
2020/11/26	1	65.60	1	65.10	65.60	0	2,578	0.00%
2020/11/25	3	65.07	4	65.95	64.50	-1	2,596	-0.04%
2020/11/24	4	66.35	8	65.76	65.70	-4	2,682	-0.15%
2020/11/23	1	64.30	3	64.33	64.70	-2	2,693	-0.07%
2020/11/20	7	63.89	5	63.80	64.40	2	2,731	0.07%
2020/11/17	2	62.00	0	0.00	62.00	2	3,084	0.06%
2020/11/13	1	60.30	1	60.40	60.40	0	3,650	0.00%
2020/11/12	1	60.70	1	61.50	60.70	0	3,945	0.00%
2020/11/11	1	60.20	1	60.70	61.00	0	4,060	0.00%
2020/11/10	1	60.40	1	61.20	60.10	0	4,085	0.00%
2020/11/09	1	61.50	1	61.60	61.50	0	4,106	0.00%
2020/11/06	1	61.20	1	61.80	60.60	0	4,150	0.00%
2020/11/05	3	61.47	2	60.90	60.90	1	4,243	0.02%
2020/11/02	1	59.00	0	0.00	59.10	1	4,391	0.02%
2020/10/30	2	60.35	0	0.00	59.70	2	4,468	0.04%
2020/10/28	8	62.05	28	60.46	60.30	-20	4,808	-0.42%
2020/10/27	26	62.11	1	62.30	62.30	25	4,860	0.51%
2020/10/26	1	63.30	1	63.90	62.80	0	4,929	0.00%
2020/10/23	2	63.80	2	63.70	63.70	0	4,947	0.00%
2020/10/22	9	64.83	5	64.88	64.00	4	5,080	0.08%
2020/10/21	2	64.25	0	0.00	64.20	2	5,093	0.04%
2020/10/20	2	64.90	0	0.00	64.40	2	5,173	0.04%
2020/10/16	1	65.90	0	0.00	64.70	1	5,624	0.02%
2020/10/15	17	66.31	16	66.83	66.30	1	5,756	0.02%
2020/10/14	10	64.60	0	0.00	64.50	10	5,715	0.17%
2020/10/13	3	63.63	10	63.98	64.00	-7	5,762	-0.12%
2020/10/12	2	66.80	5	67.00	64.90	-3	5,786	-0.05%
2020/10/08	14	67.05	11	67.00	66.70	3	5,820	0.05%
2020/10/07	8	67.45	1	66.40	67.40	7	5,892	0.12%
2020/10/05	1	66.40	1	66.80	66.70	0	6,088	0.00%
2020/09/30	1	66.60	1	66.20	66.60	0	6,179	0.00%
2020/09/29	1	64.90	5	66.12	66.80	-4	6,221	-0.06%
2020/09/28	2	64.95	3	64.90	64.70	-1	6,299	-0.02%
2020/09/25	4	66.05	28	65.64	65.00	-24	6,398	-0.38%
2020/09/24	4	68.73	1	69.10	67.60	3	6,612	0.05%
2020/09/23	0	0.00	1	69.70	69.60	-1	6,584	-0.02%
2020/09/22	12	70.10	20	70.17	70.30	-8	6,623	-0.12%
2020/09/21	7	70.19	2	70.65	69.70	5	6,606	0.08%
2020/09/18	32	72.38	19	71.48	71.60	13	6,614	0.20%
2020/09/17	16	72.11	19	72.04	72.70	-3	6,610	-0.05%
2020/09/16	12	71.51	36	71.62	70.90	-24	6,574	-0.37%
2020/09/15	3	70.60	2	70.20	70.20	1	6,578	0.02%
2020/09/14	2	69.80	1	69.30	69.70	1	6,779	0.01%
2020/09/11	2	68.80	2	68.60	69.20	0	6,820	0.00%
2020/09/10	5	69.08	1	70.30	68.60	4	6,866	0.06%
2020/09/09	1	69.50	1	69.60	69.50	0	6,968	0.00%
2020/09/08	3	69.10	2	69.00	68.90	1	7,054	0.01%
2020/09/07	15	72.03	26	71.50	69.20	-11	7,134	-0.15%
2020/09/04	4	68.20	1	68.00	70.30	3	7,125	0.04%
2020/09/03	3	69.63	2	70.10	69.40	1	7,190	0.01%
2020/09/02	8	70.15	1	69.30	70.30	7	7,253	0.10%
2020/09/01	2	68.65	2	69.30	68.90	0	7,333	0.00%
2020/08/31	7	70.10	2	69.90	69.20	5	7,431	0.07%
2020/08/28	16	72.04	16	72.89	70.00	0	7,943	0.00%
2020/08/27	25	71.77	13	72.19	71.80	12	7,937	0.15%
2020/08/26	16	70.04	17	70.35	71.30	-1	7,961	-0.01%
2020/08/25	9	69.49	9	69.77	69.50	0	8,035	0.00%
2020/08/24	0	0.00	5	69.12	69.20	-5	8,157	-0.06%
2020/08/21	11	67.67	29	67.59	69.70	-18	8,266	-0.22%
2020/08/20	27	69.50	14	70.74	68.80	13	8,231	0.16%
2020/08/19	18	74.02	42	74.43	76.40	-24	8,499	-0.28%
2020/08/18	35	73.29	15	73.28	72.60	20	8,464	0.24%
2020/08/17	2	71.50	1	70.40	71.50	1	8,361	0.01%
2020/08/14	3	68.43	1	68.70	68.60	2	8,597	0.02%
2020/08/13	1	68.60	22	68.89	67.70	-21	8,946	-0.23%
2020/08/12	1	68.60	1	68.10	68.10	0	9,075	0.00%
2020/08/11	7	70.66	5	69.42	68.60	2	9,274	0.02%
2020/08/10	32	71.67	34	71.25	69.80	-2	9,375	-0.02%
2020/08/07	6	71.53	17	71.10	70.60	-11	9,557	-0.12%
2020/08/06	2	70.60	21	71.80	70.50	-19	9,961	-0.19%
2020/08/05	46	71.36	0	0.00	70.90	46	10,009	0.46%
2020/08/04	32	73.16	23	73.98	72.50	9	10,068	0.09%
2020/08/03	5	73.08	6	72.82	73.90	-1	9,941	-0.01%
2020/07/31	34	72.06	48	72.26	71.60	-14	9,897	-0.14%
2020/07/30	14	71.64	7	71.40	71.80	7	9,892	0.07%
2020/07/29	26	69.40	26	69.28	69.70	0	9,875	0.00%
2020/07/28	9	71.20	18	70.47	68.90	-9	9,883	-0.09%
2020/07/27	2	69.80	8	70.33	70.30	-6	9,853	-0.06%
2020/07/24	12	69.61	2	71.65	69.40	10	9,833	0.10%
2020/07/23	12	73.23	14	73.07	72.10	-2	9,794	-0.02%
2020/07/22	90	73.44	100	73.36	72.20	-10	9,635	-0.10%
2020/07/21	47	71.02	40	71.35	71.90	7	9,399	0.07%
2020/07/20	1	68.00	0	0.00	67.90	1	9,275	0.01%
2020/07/17	0	0.00	21	67.25	67.60	-21	9,294	-0.23%
2020/07/16	5	70.20	10	70.44	70.30	-5	9,320	-0.05%
2020/07/15	11	69.68	2	69.70	68.80	9	9,311	0.10%
2020/07/14	41	71.13	41	71.20	70.20	0	9,360	0.00%
2020/07/13	16	71.39	30	72.08	71.10	-14	9,417	-0.15%
2020/07/10	0	0.00	1	68.50	68.50	-1	9,488	-0.01%
2020/07/09	1	72.60	6	72.62	72.20	-5	9,451	-0.05%
2020/07/08	3	71.43	11	71.51	71.40	-8	9,409	-0.09%
2020/07/07	21	72.40	15	69.75	69.40	6	9,378	0.06%
2020/07/06	21	74.38	14	74.11	74.00	7	9,319	0.08%
2020/07/03	52	72.98	43	73.05	73.50	9	9,301	0.10%
2020/07/02	10	69.00	10	68.80	69.30	0	9,087	0.00%
2020/07/01	1	68.80	0	0.00	68.40	1	9,123	0.01%
2020/06/30	5	67.20	7	67.01	67.30	-2	9,107	-0.02%
2020/06/29	0	0.00	15	66.11	66.40	-15	9,170	-0.16%
2020/06/24	10	68.38	0	0.00	67.80	10	9,205	0.11%
2020/06/23	15	67.97	16	68.15	68.10	-1	9,247	-0.01%
2020/06/22	10	67.80	0	0.00	67.20	10	9,265	0.11%
2020/06/19	14	71.65	17	71.45	69.50	-3	9,296	-0.03%
2020/06/18	8	67.56	12	68.18	68.30	-4	9,153	-0.04%
2020/06/17	1	67.50	0	0.00	67.40	1	9,210	0.01%
2020/06/16	1	68.40	2	68.10	68.60	-1	9,343	-0.01%
2020/06/15	17	67.55	5	67.22	65.70	12	9,550	0.13%
2020/06/12	2	68.00	0	0.00	68.70	2	9,814	0.02%
2020/06/11	13	72.06	56	70.24	70.00	-43	10,020	-0.43%
2020/06/10	3	72.83	8	73.00	71.60	-5	10,045	-0.05%
2020/06/09	9	74.67	5	75.20	73.60	4	10,142	0.04%
2020/06/08	68	76.65	2	75.70	75.30	66	10,336	0.64%
2020/06/05	53	75.04	53	75.95	75.90	0	10,545	0.00%
2020/06/04	77	75.23	117	75.90	74.90	-40	10,688	-0.37%	大賣/
2020/06/03	10	70.92	11	71.70	71.80	-1	10,240	-0.01%
2020/06/02	40	70.62	34	70.19	70.80	6	10,227	0.06%
2020/06/01	28	71.30	32	70.43	70.30	-4	10,262	-0.04%
2020/05/29	4	68.33	6	69.03	69.50	-2	10,258	-0.02%
2020/05/28	71	69.89	54	69.68	68.30	17	10,302	0.17%
2020/05/27	155	70.41	140	70.49	70.90	15	10,399	0.14%	大買/大賣/
2020/05/26	81	72.05	96	70.65	68.60	-15	10,187	-0.15%
2020/05/25	43	69.33	97	69.40	71.00	-54	9,764	-0.55%
2020/05/22	55	64.04	44	64.56	64.60	11	9,468	0.12%
2020/05/21	112	62.93	85	63.80	64.00	27	9,354	0.29%	大買/
2020/05/20	48	60.27	56	60.29	61.40	-8	9,196	-0.09%
2020/05/19	24	57.75	23	58.25	57.50	1	8,876	0.01%
2020/05/18	10	58.21	1	58.90	57.00	9	8,817	0.10%
2020/05/15	55	56.61	56	57.01	59.00	-1	8,657	-0.01%
2020/05/14	22	56.65	28	57.06	56.20	-6	8,646	-0.07%
2020/05/13	31	57.03	35	57.25	57.90	-4	8,419	-0.05%
2020/05/12	6	52.78	11	53.95	52.70	-5	8,003	-0.06%
2020/05/11	19	53.71	6	54.15	53.70	13	7,951	0.16%
2020/05/08	3	53.00	6	53.33	52.20	-3	7,818	-0.04%
2020/05/07	2	51.90	8	51.38	52.10	-6	7,687	-0.08%
2020/05/06	27	51.08	18	51.39	50.50	9	7,635	0.12%
2020/05/05	5	51.60	11	51.43	51.60	-6	7,574	-0.08%
2020/05/04	9	50.81	4	51.30	50.70	5	7,541	0.07%
2020/04/30	56	52.17	10	52.90	51.80	46	7,521	0.61%
2020/04/29	7	50.41	7	50.37	50.30	0	7,461	0.00%
2020/04/28	1	50.70	0	0.00	50.50	1	7,456	0.01%
2020/04/27	1	50.10	0	0.00	50.20	1	7,466	0.01%
2020/04/24	1	49.05	1	49.45	49.00	0	7,437	0.00%
2020/04/23	7	49.93	7	49.72	49.45	0	7,422	0.00%
2020/04/22	5	49.12	12	48.85	49.35	-7	7,408	-0.09%
2020/04/21	3	49.70	0	0.00	49.05	3	7,432	0.04%
2020/04/20	3	50.90	1	50.70	51.00	2	7,380	0.03%
2020/04/17	27	53.04	6	53.60	51.50	21	7,357	0.29%
2020/04/16	45	53.09	40	53.55	52.80	5	7,254	0.07%
2020/04/15	13	52.73	33	52.72	52.90	-20	7,124	-0.28%
2020/04/14	5	51.00	1	51.20	50.90	4	6,927	0.06%
2020/04/13	8	51.03	7	51.69	50.20	1	6,903	0.01%
2020/04/10	1	50.90	3	51.00	50.80	-2	6,877	-0.03%
2020/04/09	15	52.10	6	52.53	51.00	9	6,942	0.13%
2020/04/08	13	51.53	27	51.79	52.20	-14	6,922	-0.20%
2020/04/07	14	49.83	1	50.10	49.75	13	6,806	0.19%
2020/04/06	20	49.29	26	49.46	49.60	-6	6,750	-0.09%
2020/04/01	2	48.78	1	48.75	49.10	1	6,723	0.01%
2020/03/31	18	49.34	8	49.08	48.80	10	6,707	0.15%
2020/03/30	0	0.00	25	48.22	49.20	-25	6,750	-0.37%
2020/03/27	16	48.44	11	47.33	47.10	5	6,684	0.07%
2020/03/26	23	47.97	11	48.16	48.15	12	6,617	0.18%
2020/03/25	16	48.51	16	48.39	47.70	0	6,560	0.00%
2020/03/24	16	45.88	4	45.90	45.80	12	6,468	0.19%
2020/03/23	6	44.37	28	44.27	43.35	-22	6,597	-0.33%
2020/03/20	13	48.97	103	48.16	47.65	-90	6,546	-1.37%	大賣/
2020/03/19	57	47.56	46	47.79	45.85	11	6,402	0.17%
2020/03/18	17	53.11	16	53.84	50.90	1	6,097	0.02%
2020/03/17	46	52.22	55	51.63	52.00	-9	5,771	-0.16%
2020/03/16	28	50.58	18	50.53	49.50	10	5,472	0.18%
2020/03/13	22	49.08	25	48.19	51.90	-3	5,321	-0.06%
2020/03/12	64	52.09	16	52.34	51.00	48	5,108	0.94%
2020/03/11	63	54.78	50	55.19	54.20	13	4,842	0.27%
2020/03/10	11	54.82	33	54.02	55.60	-22	4,604	-0.48%
2020/03/09	3	51.53	9	52.71	50.60	-6	4,417	-0.14%
2020/03/06	18	54.91	13	55.30	53.50	5	4,321	0.12%
2020/03/05	13	55.92	5	56.00	55.60	8	4,246	0.19%
2020/03/04	52	55.59	23	54.85	55.90	29	4,081	0.71%
2020/03/03	43	55.17	188	54.84	54.10	-145	3,938	-3.68%	大賣/鉅額交易
2020/03/02	17	50.85	81	53.77	54.80	-64	3,701	-1.73%
2020/02/27	26	51.07	5	51.06	49.85	21	3,438	0.61%
2020/02/26	188	53.19	26	53.27	52.30	162	3,371	4.80%	大買/鉅額交易
2020/02/25	10	52.51	7	52.89	53.00	3	3,290	0.09%
2020/02/24	34	52.91	49	53.17	53.20	-15	3,258	-0.46%
2020/02/21	59	53.55	5	53.10	52.90	54	3,194	1.69%
2020/02/20	33	51.96	1	52.50	51.90	32	3,013	1.06%
2020/02/19	10	52.20	0	0.00	52.10	10	2,962	0.34%
2020/02/18	3	51.50	2	52.35	51.00	1	2,879	0.03%
2020/02/17	11	51.53	20	51.77	52.20	-9	2,804	-0.32%
2020/02/14	0	0.00	6	48.49	48.70	-6	2,629	-0.23%
2020/02/13	1	47.75	10	47.90	47.95	-9	2,615	-0.34%
2020/02/12	0	0.00	19	47.62	48.20	-19	2,682	-0.71%
2020/02/11	0	0.00	30	46.60	46.50	-30	2,683	-1.12%
2020/02/10	0	0.00	20	45.95	45.95	-20	2,741	-0.73%
2020/02/05	5	45.95	0	0.00	45.30	5	2,874	0.17%
2020/02/04	3	44.87	2	45.05	45.25	1	2,921	0.03%
2020/02/03	0	0.00	13	42.50	44.00	-13	3,018	-0.43%
2020/01/31	0	0.00	7	47.01	46.90	-7	3,056	-0.23%
2020/01/30	17	47.07	21	46.94	46.75	-4	3,309	-0.12%
2020/01/20	0	0.00	4	52.05	51.90	-4	3,464	-0.12%
2020/01/17	2	52.70	3	52.93	52.30	-1	3,659	-0.03%
2020/01/16	2	53.00	1	52.90	52.70	1	3,956	0.03%
2020/01/15	23	53.29	13	52.86	53.00	10	4,213	0.24%
2020/01/14	12	52.25	15	52.21	52.40	-3	4,296	-0.07%
2020/01/13	4	50.68	5	51.36	52.60	-1	4,485	-0.02%
2020/01/07	1	50.60	20	50.30	50.40	-19	4,843	-0.39%
2020/01/06	12	52.09	0	0.00	51.50	12	4,957	0.24%
2020/01/03	10	54.50	9	54.94	53.10	1	4,942	0.02%
2020/01/02	10	54.00	2	53.50	54.50	8	4,868	0.16%
2019/12/30	1	54.60	1	53.90	53.70	0	4,820	0.00%
2019/12/27	2	54.30	4	54.48	54.20	-2	4,815	-0.04%
2019/12/26	5	53.70	0	0.00	53.70	5	4,774	0.10%
2019/12/25	20	54.18	4	54.10	53.90	16	4,763	0.34%
2019/12/24	3	52.47	2	52.55	52.10	1	4,668	0.02%
2019/12/23	6	53.03	1	53.70	52.70	5	4,692	0.11%
2019/12/20	6	53.22	1	53.40	53.00	5	4,704	0.11%
2019/12/19	3	53.20	1	53.50	53.10	2	4,745	0.04%
2019/12/18	13	55.61	6	54.23	54.50	7	4,752	0.15%
2019/12/17	2	51.80	2	52.10	53.40	0	4,549	0.00%
2019/12/16	7	52.13	7	52.14	52.30	0	4,595	0.00%
2019/12/13	13	51.03	1	50.50	50.50	12	4,598	0.26%
2019/12/12	3	52.43	2	52.30	51.40	1	4,644	0.02%
2019/12/11	2	51.85	2	51.80	51.60	0	4,608	0.00%
2019/12/10	2	51.90	10	51.79	52.50	-8	4,604	-0.17%
2019/12/09	5	51.00	1	51.40	51.10	4	4,585	0.09%
2019/12/06	6	50.98	3	51.30	51.40	3	4,629	0.06%
2019/12/05	43	51.37	0	0.00	51.10	43	4,642	0.93%
2019/12/04	7	50.36	2	50.00	50.80	5	4,852	0.10%
2019/12/03	1	48.25	1	48.60	48.75	0	4,839	0.00%
2019/12/02	15	48.13	17	48.21	48.00	-2	4,889	-0.04%
2019/11/27	1	50.60	2	50.95	50.30	-1	5,215	-0.02%
2019/11/26	4	50.45	0	0.00	50.60	4	5,416	0.07%
2019/11/25	0	0.00	5.1	49.69	49.35	-5.1	5,805	-0.09%
2019/11/20	1	49.25	1	49.40	49.05	0	5,902	0.00%
2019/11/18	1	50.70	0	0.00	50.60	1	6,176	0.02%
2019/11/15	3	50.77	1	50.70	50.70	2	6,217	0.03%
2019/11/12	3	50.02	1	50.20	50.20	2	6,442	0.03%
2019/11/08	2	53.00	1	52.70	52.80	1	6,377	0.02%
2019/11/07	1	53.60	1	54.30	53.20	0	6,387	0.00%
2019/11/05	3	56.43	0	0.00	56.30	3	6,352	0.05%
2019/11/04	0	0.00	6	55.62	55.50	-6	6,333	-0.09%
2019/11/01	3	54.87	4	56.23	56.10	-1	6,351	-0.02%
2019/10/31	4	55.03	3	55.17	55.00	1	6,331	0.02%
2019/10/30	1	57.40	2	57.15	56.80	-1	6,268	-0.02%
2019/10/29	12	58.49	16	58.39	57.50	-4	6,275	-0.06%
2019/10/28	7	59.50	9	59.89	60.10	-2	6,167	-0.03%
2019/10/25	11	58.25	1	58.10	58.20	10	6,169	0.16%
2019/10/24	7	56.56	12	57.25	58.50	-5	6,089	-0.08%
2019/10/23	13	54.58	6	54.77	55.00	7	6,007	0.12%
2019/10/22	7	53.29	1	53.20	53.60	6	6,029	0.10%
2019/10/21	3	52.80	10	52.92	53.60	-7	5,906	-0.12%
2019/10/18	11	51.60	5	52.00	51.60	6	5,681	0.11%
2019/10/17	0	0.00	12	50.43	51.10	-12	5,579	-0.22%
2019/10/16	1	49.95	1	51.30	50.00	0	5,555	0.00%
2019/10/15	3	51.10	7	51.61	51.10	-4	5,499	-0.07%
2019/10/14	6	50.60	7	50.89	50.40	-1	5,317	-0.02%
2019/10/09	11	48.43	1	48.70	48.15	10	5,184	0.19%
2019/10/08	5	48.96	0	0.00	48.90	5	5,185	0.10%
2019/10/07	1	49.45	1	50.30	49.55	0	5,192	0.00%
2019/10/04	1	49.75	0	0.00	49.35	1	5,183	0.02%
2019/10/03	1	49.60	1	48.70	49.60	0	5,185	0.00%
2019/10/02	1	49.50	1	48.65	49.50	0	5,179	0.00%
2019/09/27	1	48.45	0	0.00	48.40	1	5,174	0.02%
2019/09/25	1	49.60	1	50.20	49.45	0	5,135	0.00%
2019/09/24	2	51.70	1	51.50	50.80	1	5,122	0.02%
2019/09/23	2	51.10	6	51.00	50.80	-4	5,061	-0.08%
2019/09/20	1	50.30	2	50.50	50.40	-1	5,049	-0.02%
2019/09/19	8	51.03	1	50.80	50.70	7	5,067	0.14%
2019/09/18	0	0.00	4	50.93	50.30	-4	5,017	-0.08%
2019/09/17	2	49.38	1	50.00	50.20	1	5,007	0.02%
2019/09/12	1	49.50	1	49.25	48.90	0	5,001	0.00%
2019/09/09	8	50.46	2	50.10	50.10	6	5,230	0.11%
2019/09/06	64	51.48	61	51.82	51.00	3	5,201	0.06%
2019/09/04	3	51.00	5	50.50	50.70	-2	4,896	-0.04%
2019/09/03	3	50.07	2	50.85	49.80	1	4,872	0.02%
2019/09/02	5	49.97	2	49.80	50.70	3	4,830	0.06%
2019/08/30	7	50.93	17	49.71	49.05	-10	4,748	-0.21%
2019/08/29	14	50.81	18	51.41	49.75	-4	4,536	-0.09%
2019/08/28	22	50.98	17	50.73	51.20	5	4,330	0.12%
2019/08/27	1	46.60	3	46.90	46.60	-2	3,927	-0.05%
2019/08/26	12	46.34	1	46.50	46.10	11	3,926	0.28%
2019/08/23	2	48.75	0	0.00	48.55	2	3,888	0.05%
2019/08/22	2	48.80	7	48.31	48.70	-5	3,837	-0.13%
2019/08/21	4	48.14	2	47.65	48.20	2	3,744	0.05%
2019/08/19	3	47.35	2	47.45	46.50	1	3,525	0.03%
2019/08/16	2	46.75	3	43.05	46.00	-1	3,415	-0.03%
2019/08/15	0	0.00	4	43.14	43.10	-4	3,320	-0.12%
2019/08/14	0	0.00	1	45.40	44.10	-1	3,318	-0.03%
2019/08/13	1	44.80	0	0.00	44.35	1	3,326	0.03%
2019/08/12	1	43.60	6	43.57	44.35	-5	3,316	-0.15%
2019/08/08	1	44.65	1	44.80	44.65	0	3,293	0.00%
2019/08/07	6	44.68	7	44.81	44.05	-1	3,298	-0.03%
2019/08/05	2	46.88	0	0.00	45.55	2	3,274	0.06%
2019/08/02	2	47.83	2	48.28	47.85	0	3,264	0.00%
2019/08/01	4	49.20	0	0.00	48.85	4	3,269	0.12%
2019/07/31	11	49.51	3	49.82	49.90	8	3,241	0.25%
2019/07/30	5	48.84	11	49.23	48.80	-6	3,154	-0.19%
2019/07/29	15	51.45	8	51.51	51.00	7	3,016	0.23%
2019/07/26	4	47.71	1	48.35	49.50	3	2,828	0.11%
2019/07/25	13	47.57	7	47.44	47.75	6	2,728	0.22%
2019/07/24	3	46.62	4	47.04	47.30	-1	2,551	-0.04%
2019/07/23	1	42.70	1	43.20	43.00	0	2,356	0.00%
2019/07/22	0	0.00	1	42.30	42.00	-1	2,373	-0.04%
2019/07/17	0	0.00	1	44.10	43.45	-1	2,457	-0.04%
2019/07/11	0	0.00	15	44.23	44.10	-15	2,750	-0.55%
2019/07/10	3	43.30	5	43.25	43.15	-2	2,746	-0.07%
2019/07/09	16	43.61	0	0.00	43.00	16	2,745	0.58%
2019/07/05	12	44.97	12	44.90	44.65	0	2,788	0.00%
2019/07/04	6	45.65	14	45.59	45.40	-8	2,794	-0.29%
2019/07/03	1	45.40	16	45.34	45.25	-15	2,866	-0.52%
2019/07/02	6	46.53	1	46.45	46.45	5	2,947	0.17%
2019/07/01	11	47.36	1	46.45	46.45	10	3,016	0.33%
2019/06/27	39	47.04	26	46.83	46.65	13	3,122	0.42%
2019/06/26	16	46.99	15	47.04	46.65	1	3,135	0.03%
2019/06/25	22	46.21	23	46.59	47.40	-1	3,187	-0.03%
2019/06/24	33	45.80	33	45.98	46.35	0	3,143	0.00%
2019/06/21	6	45.48	28	45.47	45.15	-22	3,120	-0.71%
2019/06/20	29	45.21	29	45.69	45.10	0	3,114	0.00%
2019/06/19	47	44.51	46	45.04	44.85	1	3,132	0.03%
2019/06/18	93	45.74	91	44.67	43.90	2	3,140	0.06%
2019/06/17	20	44.11	29	42.91	45.40	-9	3,036	-0.30%
2019/06/14	9	41.43	5	42.14	41.30	4	3,015	0.13%
2019/06/13	22	41.27	5	41.47	41.60	17	3,053	0.56%
2019/06/12	25	42.71	25	41.77	41.45	0	3,131	0.00%
2019/06/11	4	41.30	20	41.16	42.05	-16	3,266	-0.49%
2019/06/10	15	39.80	26	40.12	40.10	-11	3,327	-0.33%
2019/06/06	1	39.35	0	0.00	39.15	1	3,519	0.03%
2019/06/05	0	0.00	1	40.00	40.00	-1	3,554	-0.03%
2019/05/31	16	41.22	10	41.50	41.25	6	3,847	0.16%
2019/05/29	9	39.80	9	39.55	39.75	0	4,006	0.00%
2019/05/28	26	39.81	26	40.05	40.10	0	4,133	0.00%
2019/05/27	15	40.33	15	40.20	39.95	0	4,328	0.00%
2019/05/24	6	41.40	8	41.00	40.50	-2	4,444	-0.04%
2019/05/23	6	40.57	6	40.80	41.00	0	4,561	0.00%
2019/05/22	5	42.10	0	0.00	41.55	5	4,688	0.11%
2019/05/21	3	40.75	1	40.75	41.75	2	4,803	0.04%
2019/05/16	1	44.60	2	42.83	42.85	-1	5,190	-0.02%
2019/05/15	2	42.98	1	44.90	44.90	1	5,358	0.02%
2019/05/13	1	41.95	4	41.60	41.75	-3	6,030	-0.05%
2019/05/08	5	46.10	25	45.85	45.70	-20	6,338	-0.32%
2019/05/06	13	46.60	0	0.00	45.95	13	6,893	0.19%
2019/05/03	5	47.94	0	0.00	48.05	5	6,914	0.07%
2019/05/02	7	46.93	2	47.20	47.35	5	6,911	0.07%
2019/04/30	3	46.92	5	47.00	47.40	-2	6,933	-0.03%
2019/04/29	8	49.57	6	47.76	46.80	2	6,935	0.03%
2019/04/26	12	52.06	3	52.33	52.00	9	6,877	0.13%
2019/04/25	5	54.50	5	54.00	54.00	0	6,860	0.00%
2019/04/24	3	54.33	0	0.00	53.80	3	6,866	0.04%
2019/04/23	17	53.48	17	54.02	53.60	0	6,866	0.00%
2019/04/22	8	55.76	17	55.00	54.40	-9	6,906	-0.13%
2019/04/19	24	53.40	5	53.10	54.10	19	6,807	0.28%
2019/04/18	14	52.97	11	54.05	52.90	3	6,819	0.04%
2019/04/17	1	52.50	1	53.00	52.80	0	6,807	0.00%
2019/04/12	0	0.00	1	51.80	51.10	-1	7,052	-0.01%
2019/04/11	1	53.90	1	52.20	51.80	0	7,144	0.00%
2019/04/09	2	55.25	3	55.77	53.90	-1	7,198	-0.01%
2019/04/08	0	0.00	3	55.80	55.30	-3	7,265	-0.04%
2019/04/03	2	53.25	1	53.60	53.90	1	7,248	0.01%
2019/04/02	4	52.60	4	53.00	53.00	0	7,245	0.00%
2019/04/01	1	52.00	7	52.44	52.20	-6	7,341	-0.08%
2019/03/29	11	51.46	3	50.97	51.00	8	7,319	0.11%
2019/03/28	9	51.82	10	52.32	51.20	-1	7,491	-0.01%
2019/03/26	0	0.00	3	51.83	51.30	-3	7,947	-0.04%
2019/03/25	1	51.20	1	51.40	51.50	0	8,182	0.00%
2019/03/22	8	52.33	3	53.10	52.10	5	8,276	0.06%
2019/03/21	3	52.07	4	51.93	51.80	-1	8,408	-0.01%
2019/03/20	4	53.43	1	52.90	52.60	3	8,690	0.03%
2019/03/19	2	55.10	2	53.80	53.10	0	9,013	0.00%
2019/03/18	5	53.90	1	53.70	54.30	4	9,060	0.04%
2019/03/15	4	54.15	6	54.43	54.50	-2	9,239	-0.02%
2019/03/14	11	55.29	29	53.92	53.90	-18	9,339	-0.19%
2019/03/13	11	57.44	8	57.59	57.40	3	9,496	0.03%
2019/03/12	3	57.63	7	57.63	58.00	-4	9,746	-0.04%
2019/03/11	1	55.80	2	56.30	55.60	-1	9,921	-0.01%
2019/03/08	1	55.20	2	55.80	56.00	-1	10,119	-0.01%
2019/03/07	3	55.33	2	57.10	55.60	1	10,309	0.01%
2019/03/06	4	56.45	13	56.86	56.60	-9	10,479	-0.09%
2019/03/05	5	56.04	3	56.27	55.50	2	10,982	0.02%
2019/03/04	10	57.36	6	57.87	56.50	4	11,326	0.04%
2019/02/27	7	56.17	7	56.93	57.60	0	11,445	0.00%
2019/02/26	11	57.91	8	57.95	55.70	3	11,716	0.03%
2019/02/25	2	56.70	1	57.00	57.60	1	11,980	0.01%
2019/02/22	4	57.38	5	58.04	56.50	-1	12,027	-0.01%
2019/02/21	1	56.70	0	0.00	57.90	1	11,959	0.01%
2019/02/20	4	59.25	3	59.93	57.90	1	11,855	0.01%
2019/02/19	1	59.00	1	58.20	58.90	0	11,804	0.00%
2019/02/18	6	58.67	5	59.38	58.30	1	11,751	0.01%
2019/02/15	3	58.50	17	57.96	59.30	-14	11,564	-0.12%
2019/02/14	3	58.27	3	58.57	59.00	0	11,518	0.00%
2019/02/13	10	58.54	5	58.74	58.40	5	11,407	0.04%
2019/02/12	6	54.35	23	55.04	56.00	-17	11,139	-0.15%
2019/02/11	0	0.00	17	50.53	51.40	-17	10,961	-0.16%
2019/01/30	26	47.44	24	47.48	46.75	2	10,938	0.02%
2019/01/29	6	45.91	35	46.02	46.10	-29	10,865	-0.27%
2019/01/28	17	46.78	32	46.77	46.60	-15	10,856	-0.14%
2019/01/25	31	44.51	40	44.82	44.15	-9	10,746	-0.08%
2019/01/24	9	43.10	19	42.79	42.55	-10	10,850	-0.09%
2019/01/23	1	41.85	10	41.85	42.20	-9	10,938	-0.08%
2019/01/22	3	42.25	3	42.08	41.50	0	10,995	0.00%
2019/01/21	0	0.00	2	41.60	42.00	-2	11,097	-0.02%
2019/01/18	2	40.43	1	40.30	41.30	1	11,108	0.01%
2019/01/17	0	0.00	1	41.30	40.20	-1	11,151	-0.01%
2019/01/16	1	41.70	0	0.00	41.00	1	11,221	0.01%
2019/01/15	5	40.54	5	40.60	40.90	0	11,225	0.00%
2019/01/14	2	39.90	2	40.85	40.05	0	11,304	0.00%
2019/01/11	8	41.78	1	42.40	41.55	7	11,314	0.06%
2019/01/10	5	42.97	2	42.68	42.30	3	11,353	0.03%
2019/01/09	4	42.25	9	42.39	42.30	-5	11,567	-0.04%
2019/01/08	28	41.80	1	41.95	42.10	27	11,704	0.23%
2019/01/07	2	41.95	1	42.80	41.60	1	11,681	0.01%
2019/01/04	19	40.16	30	39.17	40.90	-11	11,672	-0.09%
2019/01/03	51	42.75	7	40.85	40.65	44	11,580	0.38%
2019/01/02	3	44.47	6	44.46	43.90	-3	11,551	-0.03%
2018/12/28	33	44.02	19	43.90	43.90	14	11,589	0.12%
2018/12/27	16	44.58	28	44.70	43.80	-12	11,642	-0.10%
2018/12/26	21	44.25	19	44.37	42.60	2	11,558	0.02%
2018/12/25	8	43.96	17	43.73	44.10	-9	11,555	-0.08%
2018/12/24	8	44.26	13	44.72	45.30	-5	11,517	-0.04%
2018/12/22	18	44.41	11	44.56	44.85	7	11,413	0.06%
2018/12/21	74	44.96	117	44.48	45.60	-43	11,422	-0.38%	大賣/
2018/12/20	103	44.83	90	45.33	44.25	13	11,273	0.12%	大買/
2018/12/19	44	48.28	33	48.56	47.40	11	11,019	0.10%
2018/12/18	32	49.87	13	50.86	49.40	19	10,927	0.17%
2018/12/17	46	50.84	28	50.48	50.30	18	10,856	0.17%
2018/12/14	8	50.19	4	50.25	50.00	4	10,796	0.04%
2018/12/13	60	52.01	24	52.28	52.00	36	10,675	0.34%
2018/12/12	32	51.51	43	51.58	52.50	-11	10,400	-0.11%
2018/12/11	19	48.01	8	48.24	47.80	11	10,099	0.11%
2018/12/10	18	47.39	18	48.19	47.30	0	10,196	0.00%
2018/12/07	13	47.73	9	47.95	48.05	4	10,027	0.04%
2018/12/06	4	48.70	1	51.90	46.30	3	9,928	0.03%
2018/12/05	6	50.44	10	50.56	51.10	-4	9,676	-0.04%
2018/12/04	9	50.09	10	50.71	49.50	-1	9,490	-0.01%
2018/12/03	18	50.16	14	50.55	49.15	4	9,277	0.04%
2018/11/30	17	47.81	17	48.02	48.75	0	9,100	0.00%
2018/11/29	34	50.12	32	50.01	49.00	2	8,908	0.02%
2018/11/28	59	50.13	60	49.87	49.70	-1	8,699	-0.01%
2018/11/27	30	47.02	26	47.31	48.40	4	8,185	0.05%
2018/11/26	13	44.34	16	44.05	44.00	-3	7,814	-0.04%
2018/11/23	12	42.99	13	43.13	43.75	-1	7,721	-0.01%
2018/11/22	32	42.09	35	42.19	41.10	-3	7,406	-0.04%
2018/11/21	5	38.98	12	39.69	40.70	-7	6,994	-0.10%
2018/11/20	0	0.00	1	37.50	37.00	-1	6,942	-0.01%
2018/11/16	8	37.16	13	37.03	36.25	-5	7,024	-0.07%
2018/11/15	6	36.38	1	36.40	36.80	5	7,052	0.07%
2018/11/14	12	36.89	11	36.73	36.00	1	7,106	0.01%
2018/11/13	2	35.98	3	36.40	36.95	-1	7,294	-0.01%
2018/11/09	1	36.70	0	0.00	36.70	1	7,392	0.01%
2018/11/08	11	38.10	5	37.03	35.95	6	7,411	0.08%
2018/11/07	31	36.46	47	36.30	37.75	-16	7,311	-0.22%
2018/11/06	16	34.93	1	37.10	34.35	15	7,310	0.21%
2018/11/05	2	37.03	12	37.02	37.00	-10	7,338	-0.14%
2018/11/02	36	36.59	27	36.28	36.55	9	7,319	0.12%
2018/11/01	25	34.57	24	35.63	35.80	1	7,226	0.01%
2018/10/31	0	0.00	20	33.81	34.10	-20	6,952	-0.29%
2018/10/30	7	31.20	23	31.34	31.00	-16	6,907	-0.23%
2018/10/29	0	0.00	11	32.16	32.05	-11	7,100	-0.15%
2018/10/25	13	31.43	7	31.81	31.15	6	7,113	0.08%
2018/10/24	10	35.53	1	36.30	34.60	9	7,082	0.13%
2018/10/23	15	36.66	3	37.08	36.30	12	7,021	0.17%
2018/10/22	8	36.53	12	37.30	37.70	-4	7,058	-0.06%
2018/10/19	8	35.98	2	36.20	36.35	6	7,133	0.08%
2018/10/18	0	0.00	9	38.53	38.05	-9	7,152	-0.13%
2018/10/17	33	39.54	10	39.03	38.40	23	7,163	0.32%
2018/10/16	7	40.16	18	40.90	40.25	-11	7,007	-0.16%
2018/10/15	10	36.53	10	37.70	37.20	0	6,976	0.00%
2018/10/12	6	36.84	5	37.85	37.20	1	7,037	0.01%
2018/10/11	6	36.50	1	37.15	36.50	5	7,110	0.07%
2018/10/09	30	41.49	23	41.97	40.55	7	7,192	0.10%
2018/10/08	15	41.00	9	42.16	41.70	6	7,254	0.08%
2018/10/05	6	42.30	0	0.00	42.30	6	7,414	0.08%
2018/10/04	1	47.55	1	46.85	47.00	0	7,476	0.00%
2018/10/03	1	48.05	10	47.79	47.95	-9	8,046	-0.11%
2018/10/02	5	50.72	4	51.28	50.00	1	8,302	0.01%
2018/10/01	14	50.50	12	50.67	51.30	2	8,430	0.02%
2018/09/28	1	49.80	1	51.20	50.20	0	8,731	0.00%
2018/09/27	9	50.44	12	51.63	50.00	-3	8,917	-0.03%
2018/09/26	12	51.07	0	0.00	51.10	12	9,101	0.13%
2018/09/25	10	52.11	33	52.50	52.00	-23	9,178	-0.25%
2018/09/21	1	50.00	6	50.55	51.00	-5	9,161	-0.05%
2018/09/20	0	0.00	1	48.30	48.00	-1	9,160	-0.01%
2018/09/19	15	49.48	14	49.49	47.90	1	9,256	0.01%
2018/09/18	17	49.69	8	50.84	48.40	9	9,348	0.10%
2018/09/17	25	52.58	20	52.52	52.10	5	9,527	0.05%
2018/09/14	21	53.38	20	52.23	52.60	1	9,645	0.01%
2018/09/13	20	49.96	3	51.00	48.95	17	9,580	0.18%
2018/09/12	50	49.88	50	49.60	50.10	0	9,788	0.00%
2018/09/11	0	0.00	1	50.90	51.30	-1	9,983	-0.01%
2018/09/10	9	51.24	10	52.21	50.60	-1	10,091	-0.01%
2018/09/07	19	55.50	18	53.50	53.50	1	10,143	0.01%
2018/09/05	1	57.10	1	57.20	56.00	0	10,881	0.00%
2018/09/04	23	58.07	58	57.08	58.10	-35	11,423	-0.31%
2018/09/03	28	57.13	38	58.30	57.00	-10	11,763	-0.09%
2018/08/31	2	60.20	2	60.30	60.90	0	12,007	0.00%
2018/08/30	37	61.49	23	62.56	61.00	14	12,203	0.11%
2018/08/29	26	60.32	23	59.64	60.70	3	12,365	0.02%
2018/08/28	52	59.75	21	59.56	58.90	31	12,638	0.25%
2018/08/27	2	59.00	8	59.13	60.10	-6	12,903	-0.05%
2018/08/24	2	57.05	2	57.65	56.60	0	13,097	0.00%
2018/08/23	4	59.83	2	59.40	58.60	2	13,647	0.01%
2018/08/22	6.2	58.33	7	58.06	59.50	-0.8	14,211	-0.01%
2018/08/21	5	59.10	12	58.99	58.50	-7	14,867	-0.05%
2018/08/20	27	56.15	19	54.81	58.50	8	15,105	0.05%
2018/08/17	47	60.18	47	60.75	58.20	0	15,508	0.00%
2018/08/16	11	57.50	16	58.84	61.20	-5	15,624	-0.03%
2018/08/15	5	59.36	5	60.12	58.60	0	15,830	0.00%
2018/08/14	47	61.01	47	60.44	62.00	0	16,050	0.00%
2018/08/13	6	61.95	7	60.77	60.30	-1	16,266	-0.01%
2018/08/10	14	66.03	15	65.79	64.70	-1	16,635	-0.01%
2018/08/09	13	64.76	20	64.94	66.30	-7	17,030	-0.04%
2018/08/08	40	65.57	27	65.99	65.00	13	17,702	0.07%
2018/08/07	25	66.53	49	67.44	66.70	-24	18,220	-0.13%
2018/08/06	8	64.75	9	65.34	65.50	-1	18,399	-0.01%
2018/08/03	73	63.44	83	63.58	66.00	-10	18,632	-0.05%
2018/08/02	27	64.97	0	0.00	63.70	27	18,765	0.14%
2018/08/01	3	69.50	1	69.80	69.50	2	19,391	0.01%
2018/07/31	6	71.98	27	70.70	72.20	-21	19,736	-0.11%
2018/07/30	25	70.00	3	71.13	69.50	22	19,735	0.11%
2018/07/27	4	73.83	0	0.00	72.00	4	19,738	0.02%
2018/07/26	12	73.69	13	74.02	75.00	-1	19,731	-0.01%
2018/07/25	14	70.62	11	70.98	71.70	3	19,584	0.02%
2018/07/24	18	69.98	20	68.79	69.90	-2	19,513	-0.01%
2018/07/23	5	65.80	5	64.38	67.50	0	19,448	0.00%
2018/07/20	10	65.24	9	66.79	67.10	1	19,381	0.01%
2018/07/19	3	69.17	16	69.78	69.00	-13	19,241	-0.07%
2018/07/18	29	67.87	22	70.06	68.00	7	19,237	0.04%
2018/07/17	9	70.81	4	73.93	70.90	5	19,196	0.03%
2018/07/16	15	73.42	15	74.09	73.80	0	19,197	0.00%
2018/07/13	38	75.63	33	75.89	73.00	5	19,302	0.03%
2018/07/12	12	73.61	14	73.41	73.90	-2	19,122	-0.01%
2018/07/11	51	73.64	53	73.15	73.60	-2	19,114	-0.01%
2018/07/10	16	68.18	64	70.20	72.00	-48	18,611	-0.26%
2018/07/09	17	65.32	8	65.56	65.50	9	18,502	0.05%
2018/07/06	15	64.66	32	65.74	66.20	-17	18,359	-0.09%
2018/07/05	7	63.81	8	63.94	62.70	-1	18,107	-0.01%
2018/07/04	30	65.11	9	65.30	62.70	21	17,898	0.12%
2018/07/03	3	70.50	3	70.10	69.60	0	17,672	0.00%
2018/07/02	8	71.40	14	70.55	69.10	-6	17,580	-0.03%
2018/06/29	14	69.70	25	70.95	72.80	-11	17,458	-0.06%
2018/06/28	22	71.14	15	70.55	69.50	7	17,295	0.04%
2018/06/27	6	73.35	11	72.93	73.40	-5	17,177	-0.03%
2018/06/26	33	72.53	27	73.31	72.00	6	17,064	0.04%
2018/06/25	4	73.38	4	74.35	71.20	0	16,820	0.00%
2018/06/22	26	77.50	7	78.36	76.50	19	16,652	0.11%
2018/06/21	19	79.36	20	79.92	80.90	-1	16,558	-0.01%
2018/06/20	9	78.90	5	82.20	76.40	4	16,374	0.02%
2018/06/19	7	84.61	11	84.04	84.00	-4	16,260	-0.02%
2018/06/15	23	83.83	26	84.13	83.20	-3	16,243	-0.02%
2018/06/14	19	82.88	13	82.44	83.20	6	16,133	0.04%
2018/06/13	76	88.67	38	86.12	82.90	38	15,957	0.24%
2018/06/12	35	86.62	118	85.59	89.50	-83	15,516	-0.53%	大賣/
2018/06/11	27	79.29	26	79.77	81.40	1	14,963	0.01%
2018/06/08	74	72.24	29	72.08	74.00	45	14,696	0.31%
2018/06/07	4	71.23	4	71.73	70.50	0	14,445	0.00%
2018/06/06	22	70.49	32	70.65	71.50	-10	14,445	-0.07%
2018/06/05	19	69.85	3	72.03	67.80	16	14,387	0.11%
2018/06/04	3	70.87	12	71.67	72.80	-9	14,150	-0.06%
2018/06/01	15	70.47	12	71.54	69.90	3	13,839	0.02%
2018/05/31	44	76.88	35	76.23	70.70	9	13,541	0.07%
2018/05/30	44	73.01	42	71.71	74.10	2	12,893	0.02%
2018/05/29	48	70.02	39	71.62	68.80	9	12,268	0.07%
2018/05/28	17	63.84	38	65.01	66.90	-21	11,490	-0.18%
2018/05/25	24	59.63	21	58.70	60.90	3	11,147	0.03%
2018/05/24	2	55.50	1	55.20	55.40	1	10,510	0.01%
2018/05/23	0	0.00	4	55.05	55.80	-4	10,294	-0.04%
2018/05/22	6	55.45	8	54.66	53.70	-2	9,969	-0.02%
2018/05/21	28	55.73	18	55.92	56.40	10	9,672	0.10%
2018/05/18	10	53.89	14	55.08	54.70	-4	9,332	-0.04%
2018/05/17	36	55.54	70	55.83	52.10	-34	8,805	-0.39%
2018/05/16	79	56.52	84	56.48	55.60	-5	8,338	-0.06%
2018/05/15	37	51.19	28	51.72	53.80	9	7,656	0.12%
2018/05/14	69	48.84	107	47.94	50.20	-38	7,091	-0.54%	大賣/
2018/05/11	20	46.63	25	46.59	45.70	-5	6,824	-0.07%
2018/05/10	30	44.92	25	45.27	46.20	5	6,511	0.08%
2018/05/09	177	43.14	120	43.50	43.65	57	6,123	0.93%	大買/大賣/
2018/05/08	28	40.05	17	40.23	40.90	11	5,397	0.20%
2018/05/07	0	0.00	22	36.85	37.20	-22	5,005	-0.44%
2018/05/04	3	36.15	0	0.00	35.80	3	4,989	0.06%
2018/05/03	0	0.00	42	37.25	36.95	-42	5,004	-0.84%
2018/05/02	1	36.60	15	36.71	36.35	-14	5,000	-0.28%
2018/04/30	1	36.00	62	36.23	35.95	-61	5,067	-1.20%
2018/04/27	0	0.00	12	35.78	36.15	-12	5,345	-0.22%
2018/04/26	12	35.27	2	36.15	34.50	10	5,752	0.17%
2018/04/25	15	36.03	2	36.03	35.90	13	5,742	0.23%
2018/04/24	93	36.39	0	0.00	36.00	93	5,798	1.60%
2018/04/23	4	38.35	94	38.49	37.60	-90	5,718	-1.57%
2018/04/20	2	38.10	5	37.90	37.95	-3	5,696	-0.05%
2018/04/19	6	38.04	8	38.23	39.15	-2	5,607	-0.04%
2018/04/18	1	36.00	0	0.00	36.30	1	5,362	0.02%
2018/04/17	26	37.32	5	38.65	36.15	21	5,317	0.39%
2018/04/16	7	39.04	1	38.15	39.10	6	5,186	0.12%
2018/04/13	44	37.50	3	38.32	38.00	41	5,103	0.80%
2018/04/12	62	36.81	1	36.95	36.90	61	4,969	1.23%
2018/04/11	0	0.00	3	37.13	37.10	-3	5,049	-0.06%
2018/04/10	1	36.45	4	36.75	36.05	-3	5,029	-0.06%
2018/04/03	1	35.65	2	36.10	36.10	-1	5,174	-0.02%
2018/04/02	0	0.00	30	36.50	35.55	-30	5,186	-0.58%
2018/03/31	0	0.00	41	36.25	36.30	-41	5,240	-0.78%
2018/03/30	0	0.00	3	36.85	36.70	-3	5,279	-0.06%
2018/03/29	1	36.35	1	37.20	36.35	0	5,313	0.00%
2018/03/27	12	36.90	2	36.80	36.65	10	5,265	0.19%
2018/03/26	0	0.00	1	36.10	36.00	-1	5,266	-0.02%
2018/03/23	4	35.86	1	35.95	35.80	3	5,239	0.06%
2018/03/22	5	37.78	11	37.11	37.30	-6	5,174	-0.12%
2018/03/21	12	39.17	8	38.08	36.90	4	5,022	0.08%
2018/03/20	0	0.00	6	36.88	37.40	-6	4,859	-0.12%
2018/03/19	24	36.70	19	36.76	36.40	5	4,784	0.10%
2018/03/16	5	35.94	33	36.36	35.80	-28	4,642	-0.60%
2018/03/15	2	35.30	12	35.45	35.45	-10	4,510	-0.22%
2018/03/14	59	36.02	24	35.49	35.25	35	4,483	0.78%
2018/03/13	7	35.61	1	35.35	36.00	6	4,386	0.14%
2018/03/12	84	35.57	29	35.89	35.05	55	4,329	1.27%
2018/03/09	31	34.73	141	34.06	34.00	-110	4,148	-2.65%	大賣/鉅額交易
2018/03/08	9	33.04	8	32.63	33.55	1	3,992	0.03%
2018/03/07	1	30.55	1	30.90	30.50	0	3,933	0.00%
2018/03/05	0	0.00	1	29.90	29.45	-1	4,255	-0.02%
2018/02/27	30	31.08	0	0.00	30.75	30	4,659	0.64%
2018/02/26	50	31.12	0	0.00	30.85	50	4,705	1.06%
2018/02/23	1	30.60	1	31.00	30.60	0	4,787	0.00%
2018/02/22	1	30.25	1	30.70	30.25	0	4,968	0.00%
2018/02/21	0	0.00	1	30.20	30.25	-1	5,361	-0.02%
2018/02/09	12	28.49	12	29.40	29.35	0	5,806	0.00%
2018/02/08	1	30.20	2	30.00	30.00	-1	5,837	-0.02%
2018/02/07	1	31.10	1	31.90	31.00	0	5,861	0.00%
2018/02/06	2	30.60	97	29.81	29.95	-95	5,920	-1.60%
2018/02/05	1	31.95	1	32.40	33.05	0	6,059	0.00%
2018/01/31	0	0.00	5	33.91	33.80	-5	6,403	-0.08%
2018/01/30	3	34.23	2	34.30	34.30	1	6,541	0.02%
2018/01/29	12	34.24	2	34.28	34.15	10	6,556	0.15%
2018/01/25	132	34.42	1	34.40	34.30	131	6,703	1.95%	大買/鉅額交易
2018/01/24	3	35.55	144	35.54	35.30	-141	6,733	-2.09%	大賣/鉅額交易
2018/01/23	15	38.20	23	37.26	36.05	-8	6,868	-0.12%
2018/01/22	24	38.16	15	37.53	38.55	9	6,712	0.13%
2018/01/19	107	34.99	7	35.05	35.05	100	6,702	1.49%	大買/
2018/01/18	48	35.19	2	35.45	34.60	46	7,073	0.65%
2018/01/17	0	0.00	21	34.11	34.10	-21	7,087	-0.30%
2018/01/16	6	34.77	7	34.75	34.60	-1	7,187	-0.01%
2018/01/11	5	33.12	6	33.02	33.00	-1	7,330	-0.01%
2018/01/10	57	34.01	50	33.50	33.50	7	7,364	0.10%
2018/01/09	0	0.00	1	34.50	33.40	-1	7,408	-0.01%
2018/01/08	3	35.25	7	35.47	33.80	-4	7,617	-0.05%
2018/01/05	4	35.83	1	35.80	35.40	3	7,643	0.04%
2018/01/04	22	34.98	6	34.73	35.00	16	7,698	0.21%
2018/01/03	4	35.05	7	34.84	34.60	-3	7,660	-0.04%
2018/01/02	6	33.14	0	0.00	33.35	6	7,565	0.08%