佳凌 (4976)-凱基-彰化券商分點個股進出

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
47.70
漲跌
▲0.70
漲幅
+1.49%
成交量
7,129張
產業
上市光電類股
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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/23	16	47.26	36	48.13	47.70	-20	1,487	-1.34%
2024/05/22	36	47.49	33	47.87	47.00	3	1,380	0.22%
2024/05/21	11	46.61	2	46.10	46.15	9	1,295	0.69%
2024/05/20	16	48.44	17.1	48.05	47.00	-1.1	1,245	-0.08%
2024/05/17	3	45.20	6.9	48.42	48.45	-3.9	928	-0.42%
2024/05/16	2	44.50	2	43.90	44.05	0	826	0.00%
2024/05/14	2	43.50	4	43.80	43.05	-2	820	-0.24%
2024/05/13	9	43.93	0.2	42.65	44.60	8.8	795	1.10%
2024/05/10	2	44.00	0	0.00	43.55	2	764	0.26%
2024/05/09	4	43.70	1	43.30	43.80	3	743	0.40%
2024/05/07	0	0.00	0.3	42.60	42.30	-0.3	711	-0.04%
2024/05/03	1	41.70	0	0.00	41.65	1	718	0.14%
2024/04/30	7	43.95	7.3	44.27	42.70	-0.3	709	-0.04%
2024/04/29	0	0.00	1	41.75	41.85	-1	632	-0.16%
2024/04/19	2	40.80	0	0.00	40.20	2	606	0.33%
2024/04/18	2	41.00	3	41.05	41.00	-1	594	-0.17%
2024/04/16	0.1	39.30	1	40.75	39.60	-1	585	-0.16%
2024/04/08	1	41.25	0	0.00	41.85	1	556	0.18%
2024/03/29	0	0.00	1	42.50	41.85	-1	541	-0.18%
2024/03/26	4	43.25	8	43.88	43.05	-4	500	-0.80%
2024/03/25	0	41.85	0	0.00	42.80	0	457	0.00%
2024/03/22	0.1	40.95	0	0.00	41.05	0.1	434	0.02%
2024/03/21	0	0.00	1	40.00	39.90	-1	440	-0.23%
2024/03/18	0	0.00	1	40.65	40.65	-1	672	-0.15%
2024/03/15	1	39.30	0	0.00	39.00	1	717	0.14%
2024/03/08	0.2	38.00	0	0.00	37.00	0.2	700	0.03%
2024/03/06	1	39.00	0	0.00	38.90	1	688	0.15%
2024/03/05	0	0.00	1	39.95	39.05	-1	687	-0.15%
2024/02/29	0	0.00	2	39.10	39.05	-2	684	-0.29%
2024/02/27	1	39.50	0	0.00	38.80	1	687	0.15%
2024/02/26	1	39.70	0	0.00	39.65	1	689	0.15%
2024/02/22	0.4	40.80	0	0.00	40.65	0.4	688	0.06%
2024/02/21	0.1	40.80	0	0.00	40.85	0.1	704	0.02%
2024/02/19	2	41.80	0	0.00	41.80	2	707	0.28%
2024/02/01	0	0.00	1	40.05	39.90	-1	678	-0.15%
2024/01/29	2	41.23	0	0.00	40.50	2	671	0.30%
2024/01/22	0	0.00	3	39.00	38.70	-3	642	-0.47%
2024/01/19	3	38.35	0	0.00	38.45	3	641	0.47%
2024/01/16	1	39.45	0	0.00	39.40	1	637	0.16%
2024/01/09	1	39.70	0	0.00	39.50	1	656	0.15%
2024/01/03	1.8	40.80	0	0.00	40.55	1.8	657	0.27%
2023/12/28	0	0.00	3	41.12	41.30	-3	654	-0.46%
2023/12/22	2	41.05	0	0.00	40.95	2	648	0.31%
2023/12/19	2	41.20	2	40.20	40.20	0	636	0.00%
2023/12/15	0	0.00	1	42.50	42.90	-1	609	-0.16%
2023/12/14	5.1	42.98	1	44.45	42.90	4.1	588	0.69%
2023/12/13	5	44.63	8	45.07	44.35	-3	538	-0.56%
2023/12/12	0	0.00	10	43.26	43.80	-10	368	-2.71%
2023/12/11	0	0.00	0	40.00	39.85	0	309	0.00%
2023/12/06	0	40.20	0	0.00	39.85	0	310	0.00%
2023/12/04	0	40.75	0	0.00	40.25	0	312	0.00%
2023/11/28	0	0.00	2	40.50	40.55	-2	316	-0.63%
2023/11/15	0	0.00	1	37.35	37.80	-1	272	-0.37%
2023/10/16	0	0.00	1	39.75	39.20	-1	357	-0.28%
2023/10/04	0.2	40.00	0	0.00	40.30	0.2	442	0.05%
2023/09/27	0.2	39.50	0	0.00	39.80	0.2	705	0.03%
2023/09/21	1	39.90	3	39.70	39.85	-2	727	-0.27%
2023/09/19	1	41.60	0	0.00	40.75	1	744	0.13%
2023/09/18	4	41.23	4	41.40	41.40	0	747	0.00%
2023/09/15	9	41.07	2	41.00	41.10	7	745	0.94%
2023/09/12	3	39.75	0	0.00	40.10	3	754	0.40%
2023/08/28	0	0.00	1	39.60	39.55	-1	837	-0.12%
2023/08/24	0.3	40.60	0	0.00	40.30	0.3	861	0.03%
2023/08/17	1	42.45	2.4	42.17	42.00	-1.4	882	-0.16%
2023/08/08	1	42.60	1	42.10	42.05	0	914	0.00%
2023/08/02	1	42.80	0	0.00	41.85	1	935	0.11%
2023/08/01	5	42.65	0	0.00	42.55	5	935	0.53%
2023/07/31	4	42.75	0	0.00	42.85	4	944	0.42%
2023/07/28	1	41.95	0	0.00	42.50	1	943	0.11%
2023/07/27	1	42.70	1	42.40	42.55	0	961	0.00%
2023/07/24	0	0.00	1	42.05	42.00	-1	974	-0.10%
2023/07/21	3	43.70	0	0.00	43.60	3	967	0.31%
2023/07/19	0	0.00	3	44.45	43.65	-3	985	-0.30%
2023/07/18	3	43.95	0	0.00	43.65	3	994	0.30%
2023/07/14	0	0.00	1	43.80	44.00	-1	1,017	-0.10%
2023/07/13	1	44.25	3	44.60	44.00	-2	1,107	-0.18%
2023/07/12	3	44.98	0	0.00	44.30	3	1,141	0.26%
2023/07/10	6	46.73	0	0.00	45.05	6	1,119	0.54%
2023/07/07	1	45.05	1	45.95	45.50	0	1,066	0.00%
2023/07/06	4	45.75	2	46.10	46.50	2	1,035	0.19%
2023/07/05	4	45.85	12	45.38	45.65	-8	1,001	-0.80%
2023/07/04	1	42.00	0	0.00	41.90	1	936	0.11%
2023/07/03	1	42.45	0	0.00	42.25	1	973	0.10%
2023/06/30	1	42.20	0	0.00	42.25	1	986	0.10%
2023/06/29	0.1	42.83	0	0.00	42.70	0.1	1,000	0.01%
2023/06/27	1	40.75	1	40.60	40.60	0	1,017	0.00%
2023/06/26	1	41.90	0	0.00	41.90	1	1,028	0.10%
2023/06/21	1	42.20	1	42.20	42.45	0	1,076	0.00%
2023/06/13	0	0.00	6	43.16	43.10	-6	1,798	-0.33%
2023/06/12	0	0.00	0	42.98	43.05	0	1,887	0.00%
2023/06/09	0	0.00	2	43.75	43.70	-2	1,911	-0.10%
2023/06/08	0	0.00	0	43.55	43.10	0	1,948	0.00%
2023/06/07	0	0.00	2	44.50	44.45	-2	1,991	-0.10%
2023/06/06	6	44.35	0	0.00	44.35	6	2,116	0.28%
2023/05/31	1	44.45	3	44.77	44.85	-2	2,815	-0.07%
2023/05/30	5	44.64	0	0.00	44.40	5	2,808	0.18%
2023/05/29	1	43.90	4	43.20	43.70	-3	2,790	-0.11%
2023/05/26	4	42.60	2	42.25	42.30	2	2,781	0.07%
2023/05/25	0	0.00	1	43.50	43.35	-1	2,777	-0.04%
2023/05/18	0	0.00	2	44.45	44.60	-2	2,774	-0.07%
2023/05/17	6	44.76	8	45.12	44.90	-2	2,756	-0.07%
2023/05/11	1	42.15	0	0.00	41.95	1	2,722	0.04%
2023/05/10	0	0.00	1	43.30	43.15	-1	2,717	-0.04%
2023/05/08	0	0.00	3	44.95	44.05	-3	2,706	-0.11%
2023/05/05	5	44.30	0	0.00	44.30	5	2,703	0.18%
2023/04/27	1	47.30	0	0.00	46.70	1	2,680	0.04%
2023/04/26	0	0.00	0.1	47.40	47.40	-0.1	2,670	0.00%
2023/04/25	1	47.77	3	47.95	47.50	-2	2,666	-0.07%
2023/04/24	1	50.90	0	0.00	49.50	1	2,651	0.04%
2023/04/21	0	0.00	10	48.64	49.05	-10	2,635	-0.38%
2023/04/20	1	49.50	0	0.00	49.10	1	2,621	0.04%
2023/04/19	7	50.37	0	0.00	50.30	7	2,602	0.27%
2023/04/18	13	52.32	5	52.30	51.00	8	2,576	0.31%
2023/04/17	2	50.90	1	51.10	50.80	1	2,473	0.04%
2023/04/13	5	49.15	13	49.00	49.00	-8	2,418	-0.33%
2023/04/11	1	50.70	0	0.00	50.30	1	2,383	0.04%
2023/04/10	10	50.70	10	50.90	50.70	0	2,371	0.00%
2023/04/06	0	0.00	10	50.70	50.80	-10	2,311	-0.43%
2023/03/28	12.2	48.50	10	50.30	48.40	2.2	2,228	0.10%
2023/03/27	13	49.80	13	50.00	49.60	0	2,202	0.00%
2023/03/24	0.2	50.70	11	50.46	50.00	-10.8	2,179	-0.50%
2023/03/23	3.6	52.33	3	52.47	51.40	0.6	2,126	0.03%
2023/03/22	1	50.60	0	0.00	51.30	1	1,952	0.05%
2023/03/21	2	52.30	27	51.24	50.50	-25	1,903	-1.31%
2023/03/20	18	50.33	14	50.21	50.30	4	1,798	0.22%
2023/03/17	79	50.88	66	50.19	50.50	13	1,759	0.74%
2023/03/16	16	50.54	35	50.66	50.00	-19	1,584	-1.20%
2023/03/15	8	47.80	16	49.00	47.85	-8	1,381	-0.58%
2023/03/14	15	46.17	3	46.68	46.55	12	1,295	0.93%
2023/03/13	24	47.64	3	47.15	47.60	21	1,279	1.64%
2023/03/10	2	48.40	0	0.00	48.50	2	1,248	0.16%
2023/03/09	44	50.79	44	49.84	50.50	0	1,209	0.00%
2023/03/08	53	50.57	20	49.94	50.50	33	1,096	3.01%
2023/03/07	42	46.20	43	47.22	49.80	-1	655	-0.15%
2023/03/06	1	45.30	1	45.30	45.30	0	405	0.00%
2023/03/03	0	0.00	3	40.60	41.20	-3	342	-0.88%
2023/03/01	3	40.25	0	0.00	40.05	3	344	0.87%
2023/02/22	3	40.87	3	41.15	41.35	0	365	0.00%
2023/02/20	0	0.00	3	41.20	41.65	-3	405	-0.74%
2023/02/14	1	40.00	0	0.00	40.10	1	456	0.22%
2023/02/10	10	40.81	0	0.00	40.20	10	469	2.13%
2023/02/08	0	0.00	4	41.44	41.45	-4	462	-0.86%
2023/02/03	0	0.00	3	40.80	40.50	-3	468	-0.64%
2023/02/02	6	40.58	0	0.00	40.50	6	468	1.28%
2023/02/01	3	39.80	3	40.45	40.30	0	463	0.00%
2023/01/30	0	0.00	3	37.95	38.20	-3	461	-0.65%
2023/01/17	3	36.95	0	0.00	36.90	3	457	0.66%
2023/01/09	0	0.00	3	38.80	38.70	-3	473	-0.63%
2023/01/06	3	38.10	0	0.00	38.40	3	483	0.62%
2023/01/05	1	38.20	0	0.00	38.00	1	502	0.20%
2023/01/04	0	0.00	3	38.40	38.30	-3	506	-0.59%
2022/12/28	3	37.85	0	0.00	37.60	3	536	0.56%
2022/12/27	0	0.00	3	38.50	38.35	-3	546	-0.55%
2022/12/23	0	39.80	0	0.00	38.20	0	560	0.00%
2022/12/22	3	37.95	0	0.00	38.15	3	568	0.53%
2022/12/13	1	38.55	0	0.00	38.30	1	630	0.16%
2022/12/12	2	38.85	0	0.00	39.00	2	636	0.31%
2022/12/08	1	39.70	0	0.00	39.65	1	643	0.16%
2022/11/30	3	39.65	3	39.85	39.65	0	651	0.00%
2022/11/28	0	0.00	1	39.20	39.20	-1	689	-0.14%
2022/11/21	1	38.70	0	0.00	38.70	1	977	0.10%
2022/11/17	0	0.00	2	39.93	40.65	-2	994	-0.20%
2022/11/02	0	0.00	3	35.85	35.90	-3	1,480	-0.20%
2022/10/31	1	34.60	1	35.20	34.50	0	1,499	0.00%
2022/10/28	2	33.80	0	0.00	33.50	2	1,507	0.13%
2022/10/27	0	0.00	2	34.15	34.55	-2	1,535	-0.13%
2022/10/26	7	34.09	7	34.05	33.55	0	1,550	0.00%
2022/10/24	0	0.00	1	34.15	34.05	-1	1,555	-0.06%
2022/10/20	0	0.00	1	33.80	34.10	-1	1,577	-0.06%
2022/10/19	3	34.75	0	0.00	34.80	3	1,593	0.19%
2022/10/18	1	35.50	0	0.00	34.95	1	1,609	0.06%
2022/10/17	1	34.05	1	34.35	34.90	0	1,650	0.00%
2022/10/14	0	0.00	1	34.85	34.80	-1	1,672	-0.06%
2022/10/13	0	35.40	0	0.00	32.25	0	1,699	0.00%
2022/10/12	2	35.40	1	35.20	35.80	1	1,744	0.06%
2022/10/11	0	0.00	1	36.00	35.90	-1	1,839	-0.05%
2022/10/06	1	38.45	1	38.55	38.45	0	2,151	0.00%
2022/10/05	0	0.00	2	39.55	38.40	-2	2,171	-0.09%
2022/10/04	2	38.70	0	0.00	39.00	2	2,170	0.09%
2022/10/03	0	0.00	2	36.80	37.90	-2	2,176	-0.09%
2022/09/28	1	37.00	1	37.90	36.80	0	2,197	0.00%
2022/09/27	1	39.10	0	0.00	39.00	1	2,193	0.05%
2022/09/26	0	39.80	0	0.00	38.50	0	2,206	0.00%
2022/09/16	2	43.70	0	0.00	43.30	2	2,223	0.09%
2022/09/15	0	0.00	1	44.90	44.15	-1	2,227	-0.04%
2022/09/06	0	0.00	12	45.18	45.00	-12	2,260	-0.53%
2022/09/05	0	0.00	25	46.20	45.55	-25	2,241	-1.12%
2022/09/02	13	48.72	0	0.00	47.25	13	2,234	0.58%
2022/09/01	8	49.52	3	49.72	48.20	5	2,207	0.23%
2022/08/30	22	48.27	2	48.70	48.70	20	2,042	0.98%
2022/08/17	23	47.52	23	46.30	46.30	0	1,925	0.00%
2022/08/15	2	48.65	1	48.05	47.85	1	1,867	0.05%
2022/08/12	5	48.00	4	47.50	47.50	1	1,829	0.05%
2022/08/11	54	48.30	53	48.66	48.55	1	1,794	0.06%
2022/08/10	2	46.25	4	47.41	47.85	-2	1,566	-0.13%
2022/08/04	1	40.45	1	39.75	40.35	0	1,486	0.00%
2022/08/03	0	0.00	1	41.55	40.50	-1	1,485	-0.07%
2022/08/02	1	41.55	0	0.00	40.90	1	1,463	0.07%
2022/07/28	5	42.15	0	0.00	42.00	5	1,468	0.34%
2022/07/27	2	42.70	1	42.80	43.00	1	1,459	0.07%
2022/07/25	1	44.85	0	0.00	44.80	1	1,435	0.07%
2022/07/22	2.1	45.31	2	45.35	44.65	0.1	1,427	0.01%
2022/07/21	1	44.10	0	0.00	44.15	1	1,411	0.07%
2022/07/20	1	44.70	1	45.30	44.10	0	1,395	0.00%
2022/07/19	0	0.00	1	45.35	45.35	-1	1,380	-0.07%
2022/07/18	0	0.00	1	46.00	46.10	-1	1,323	-0.08%
2022/07/15	5	43.80	5	45.27	46.10	0	1,233	0.00%
2022/07/14	11	41.31	11	41.82	42.50	0	989	0.00%
2022/07/13	0	0.00	5	38.94	38.65	-5	916	-0.55%
2022/07/12	3	38.00	0	0.00	36.80	3	899	0.33%
2022/07/08	0	0.00	1	39.30	39.70	-1	891	-0.11%
2022/07/07	1	38.85	2	38.63	38.60	-1	892	-0.11%
2022/07/01	1	38.00	2	37.75	37.00	-1	871	-0.11%
2022/06/28	1	42.50	0	0.00	42.65	1	844	0.12%
2022/06/13	0	0.00	1	48.40	48.10	-1	852	-0.12%
2022/05/27	1	47.95	1	48.40	48.10	0	873	0.00%
2022/05/26	1	48.00	0	0.00	47.45	1	875	0.11%
2022/05/23	1	48.00	0	0.00	47.80	1	883	0.11%
2022/05/18	1	48.95	0	0.00	49.40	1	867	0.12%
2022/05/16	0	0.00	1	48.50	48.50	-1	841	-0.12%
2022/05/12	1	45.35	1	44.85	44.10	0	796	0.00%
2022/05/11	1	43.80	1	44.55	44.60	0	789	0.00%
2022/05/06	0	0.00	1	45.20	46.00	-1	821	-0.12%
2022/05/05	2	45.58	2	45.78	45.20	0	812	0.00%
2022/04/27	1	41.30	0	0.00	42.50	1	814	0.12%
2022/04/25	1	45.00	0	0.00	44.60	1	787	0.13%
2022/04/08	2	54.90	0	0.00	55.00	2	890	0.22%
2022/04/01	0	0.00	2	55.40	55.20	-2	898	-0.22%
2022/03/31	2	54.00	0	0.00	53.90	2	896	0.22%
2022/03/30	0	0.00	3	55.40	55.20	-3	907	-0.33%
2022/03/28	0	0.00	1	53.10	53.30	-1	921	-0.11%
2022/03/24	1	54.30	0	0.00	54.70	1	960	0.10%
2022/03/23	4	55.28	0	0.00	55.30	4	981	0.41%
2022/03/22	0.5	53.10	0	0.00	53.30	0.5	979	0.05%
2022/03/21	0.1	53.50	0	0.00	53.40	0.1	991	0.01%
2022/03/15	3	49.87	0	0.00	49.60	3	1,074	0.28%
2022/03/14	1.2	52.54	0	0.00	52.40	1.2	1,115	0.10%
2022/03/10	1	51.80	0	0.00	52.70	1	1,158	0.09%
2022/03/09	0.3	49.80	0	0.00	50.00	0.3	1,168	0.03%
2022/03/08	2	51.10	5	50.20	49.35	-3	1,191	-0.25%
2022/03/07	3	52.50	0	0.00	52.30	3	1,185	0.25%
2022/03/01	1	59.60	0	0.00	59.80	1	1,696	0.06%
2022/02/25	2	58.50	2	59.00	59.20	0	1,817	0.00%
2022/02/24	2	58.75	0	0.00	58.40	2	2,064	0.10%
2022/02/15	3	62.10	0	0.00	62.20	3	3,248	0.09%
2022/02/09	0	0.00	1	64.30	64.50	-1	3,333	-0.03%
2022/02/08	0	0.00	1	62.70	64.80	-1	3,345	-0.03%
2022/01/26	1	59.70	0	0.00	59.80	1	3,350	0.03%
2022/01/25	1	61.10	0	0.00	60.50	1	3,402	0.03%
2022/01/20	0	0.00	5	62.10	62.40	-5	3,570	-0.14%
2022/01/18	1	63.50	1.3	63.42	62.90	-0.3	3,931	-0.01%
2022/01/12	2	63.25	0	0.00	62.10	2	4,188	0.05%
2022/01/10	1	65.50	3	65.00	65.60	-2	4,226	-0.05%
2022/01/07	2	66.60	0	0.00	66.30	2	4,233	0.05%
2022/01/06	0	0.00	1	69.40	68.80	-1	4,213	-0.02%
2022/01/04	7	70.30	0	0.00	70.30	7	4,217	0.17%
2022/01/03	0	0.00	1	68.40	68.20	-1	4,185	-0.02%
2021/12/30	0	0.00	1	69.30	68.80	-1	4,205	-0.02%
2021/12/28	1	69.40	0	0.00	68.30	1	4,241	0.02%
2021/12/27	1	69.00	3	69.03	68.80	-2	4,254	-0.05%
2021/12/24	0.9	69.00	1	68.90	68.80	-0.1	4,276	0.00%
2021/12/23	1	69.90	0	0.00	69.70	1	4,282	0.02%
2021/12/22	0	0.00	1	71.00	70.50	-1	4,284	-0.02%
2021/12/21	5	70.28	2	70.60	70.60	3	4,283	0.07%
2021/12/20	2	69.50	1	69.70	69.20	1	4,274	0.02%
2021/12/17	1	70.30	0	0.00	69.20	1	4,279	0.02%
2021/12/16	0	0.00	2	69.70	69.70	-2	4,271	-0.05%
2021/12/15	2	68.70	0	0.00	68.60	2	4,273	0.05%
2021/12/14	0.5	68.70	3	68.83	68.00	-2.5	4,277	-0.06%
2021/12/13	0	0.00	2	71.25	70.30	-2	4,269	-0.05%
2021/12/10	0	0.00	2	70.75	70.60	-2	4,275	-0.05%
2021/12/09	7	73.29	7	74.01	72.40	0	4,267	0.00%
2021/12/08	1	72.80	1	72.10	72.00	0	4,220	0.00%
2021/12/07	4	71.50	2	71.00	70.80	2	4,198	0.05%
2021/12/06	3	71.50	1	71.80	71.30	2	4,257	0.05%
2021/12/03	1.1	71.51	2	71.95	71.10	-0.9	4,348	-0.02%
2021/12/02	0.1	71.30	0	0.00	70.40	0.1	4,379	0.00%
2021/12/01	7	72.71	1	72.80	73.00	6	4,423	0.14%
2021/11/30	16	73.96	22	72.46	74.00	-6	4,520	-0.13%
2021/11/29	8	68.86	1	69.60	70.40	7	4,674	0.15%
2021/11/26	9	73.00	3	73.20	72.20	6	4,743	0.13%
2021/11/25	6	78.02	10	78.92	75.50	-4	4,692	-0.09%
2021/11/24	5	74.78	5	76.84	74.60	0	4,488	0.00%
2021/11/23	10.1	77.71	4	78.18	76.10	6.1	4,466	0.14%
2021/11/22	16	78.84	8	80.44	78.40	8	4,574	0.17%
2021/11/19	0	0.00	2	75.30	75.90	-2	3,870	-0.05%
2021/11/18	4	69.35	20	69.78	69.00	-16	3,804	-0.42%
2021/11/17	10	67.12	2.1	68.23	67.30	7.9	3,736	0.21%
2021/11/16	4	67.68	4	68.13	67.20	0	3,774	0.00%
2021/11/15	3	66.73	15	68.14	68.20	-12	3,816	-0.31%
2021/11/12	0	0.00	2	64.50	65.00	-2	3,901	-0.05%
2021/11/11	8	64.19	1	64.00	63.70	7	3,943	0.18%
2021/11/09	1	63.80	1	64.20	63.80	0	4,030	0.00%
2021/11/05	2	66.00	0	0.00	65.80	2	4,180	0.05%
2021/11/03	1	67.30	0	0.00	67.70	1	4,406	0.02%
2021/11/02	3	69.87	2	68.50	69.00	1	4,530	0.02%
2021/11/01	12	70.80	10	70.34	70.40	2	4,505	0.04%
2021/10/29	4	68.05	6	68.13	67.40	-2	4,468	-0.04%
2021/10/28	3	70.17	0	0.00	69.30	3	4,460	0.07%
2021/10/27	21	72.64	13	72.05	70.50	8	4,469	0.18%
2021/10/26	19	70.90	22	70.47	71.60	-3	4,357	-0.07%
2021/10/25	0	0.00	6	67.47	67.20	-6	4,242	-0.14%
2021/10/22	4	65.53	3	65.53	65.20	1	4,282	0.02%
2021/10/21	5	64.72	4	64.23	63.90	1	4,301	0.02%
2021/10/20	1	62.50	2	64.45	64.50	-1	4,381	-0.02%
2021/10/19	2	60.80	2	61.15	62.70	0	4,462	0.00%
2021/10/18	6	58.40	6	59.10	59.10	0	4,563	0.00%
2021/10/15	4	59.70	5	58.88	58.70	-1	4,679	-0.02%
2021/10/13	1	56.90	1	58.10	58.30	0	5,372	0.00%
2021/10/07	0	0.00	1	60.20	60.10	-1	6,007	-0.02%
2021/10/06	2	57.90	0	0.00	57.60	2	6,519	0.03%
2021/10/05	1	56.90	2	58.75	59.30	-1	6,579	-0.02%
2021/10/01	2	60.00	0	0.00	59.70	2	6,887	0.03%
2021/09/30	5	62.08	2	60.60	62.10	3	6,903	0.04%
2021/09/29	3	61.10	4	61.20	60.30	-1	7,000	-0.01%
2021/09/27	0	0.00	2	64.20	63.50	-2	7,163	-0.03%
2021/09/23	1	65.30	0	0.00	65.10	1	7,189	0.01%
2021/09/22	2	64.30	2	64.50	64.20	0	7,225	0.00%
2021/09/17	1	66.00	1	65.40	66.10	0	7,294	0.00%
2021/09/16	0	0.00	1	65.70	64.90	-1	7,441	-0.01%
2021/09/14	2	66.60	0	0.00	66.70	2	7,512	0.03%
2021/09/13	1	66.80	1	66.60	66.40	0	7,593	0.00%
2021/09/10	4	67.40	0	0.00	66.80	4	7,743	0.05%
2021/09/09	6	66.72	3	67.23	67.40	3	7,978	0.04%
2021/09/08	1	68.50	2	70.65	68.50	-1	8,008	-0.01%
2021/09/07	9	68.76	6	69.47	70.00	3	7,981	0.04%
2021/09/06	5	70.96	4.3	71.18	70.00	0.7	8,019	0.01%
2021/09/03	3.3	71.57	6	71.73	71.10	-2.7	8,316	-0.03%
2021/09/02	7	73.76	2	71.90	71.50	5	8,322	0.06%
2021/09/01	1	68.80	9	73.84	74.50	-8	8,202	-0.10%
2021/08/31	4	67.90	2	68.60	67.80	2	8,105	0.02%
2021/08/30	0	0.00	1	69.00	68.90	-1	8,168	-0.01%
2021/08/27	3	71.00	5	71.82	70.80	-2	8,229	-0.02%
2021/08/26	32	72.74	36	72.34	72.20	-4	8,211	-0.05%
2021/08/25	1	65.90	2	67.90	69.80	-1	8,018	-0.01%
2021/08/24	2	65.60	0	0.00	63.50	2	8,209	0.02%
2021/08/23	8	64.00	1	62.80	65.10	7	8,287	0.08%
2021/08/20	2	60.50	3	61.10	60.50	-1	8,563	-0.01%
2021/08/19	3	63.93	2	64.00	62.20	1	9,304	0.01%
2021/08/18	9	64.04	4	61.88	65.10	5	9,425	0.05%
2021/08/17	1	62.60	0	0.00	60.20	1	9,477	0.01%
2021/08/16	0	0.00	4	63.28	63.20	-4	9,534	-0.04%
2021/08/13	1	66.00	4	66.40	65.90	-3	9,568	-0.03%
2021/08/12	4	68.03	3	68.13	68.70	1	9,562	0.01%
2021/08/11	5.1	67.34	1	66.10	67.10	4.1	9,603	0.04%
2021/08/10	5	69.66	3	70.30	67.80	2	9,591	0.02%
2021/08/09	3	72.70	2.1	71.68	71.50	0.9	9,631	0.01%
2021/08/06	5.1	75.85	0	0.00	75.50	5.1	9,759	0.05%
2021/08/05	2	79.15	0	0.00	79.00	2	9,761	0.02%
2021/08/04	1	80.30	0	0.00	80.50	1	9,918	0.01%
2021/07/30	1	79.60	1	79.70	79.00	0	10,059	0.00%
2021/07/29	2.6	81.15	1	81.20	81.20	1.6	10,060	0.02%
2021/07/28	8	79.24	1	79.20	81.20	7	10,075	0.07%
2021/07/27	2.1	86.22	0	0.00	84.10	2.1	10,188	0.02%
2021/07/26	3	90.10	1	88.80	88.30	2	10,177	0.02%
2021/07/23	1.2	88.78	1.1	90.30	88.70	0.1	10,103	0.00%
2021/07/22	2	95.35	1	93.50	92.50	1	10,000	0.01%
2021/07/21	2	96.05	1	97.90	95.00	1	9,907	0.01%
2021/07/20	5	97.86	7	96.74	95.80	-2	9,895	-0.02%
2021/07/19	21	103.75	18	102.24	98.50	3	9,787	0.03%
2021/07/16	7	96.70	8	96.08	100.00	-1	9,392	-0.01%
2021/07/15	2	91.65	8	91.75	91.30	-6	9,134	-0.07%
2021/07/14	3	94.44	3	94.07	93.40	0	9,081	0.00%
2021/07/13	33.1	102.29	38	101.81	96.10	-4.9	9,008	-0.05%
2021/07/12	1	96.00	12	97.90	97.90	-11	8,618	-0.13%
2021/07/09	12	89.48	24	90.21	89.00	-12	8,677	-0.14%
2021/07/08	1.2	87.29	1	87.60	86.90	0.2	8,649	0.00%
2021/07/07	3.2	85.61	2	85.60	85.70	1.2	8,669	0.01%
2021/07/06	5	86.50	0	0.00	85.70	5	8,801	0.06%
2021/07/05	21	87.86	57	88.44	87.10	-36	9,006	-0.40%
2021/07/01	0.1	84.18	1	83.40	82.20	-0.9	8,914	-0.01%
2021/06/29	4	84.18	5	84.60	83.30	-1	9,120	-0.01%
2021/06/28	0	0.00	3	87.20	86.40	-3	9,121	-0.03%
2021/06/25	4	86.30	7	86.86	86.10	-3	9,090	-0.03%
2021/06/23	0	0.00	1	83.20	82.40	-1	9,210	-0.01%
2021/06/22	5	83.86	0	0.00	81.00	5	9,240	0.05%
2021/06/21	4	85.48	7	86.70	84.80	-3	9,265	-0.03%
2021/06/18	10	91.50	2	91.00	91.60	8	9,368	0.09%
2021/06/17	13	87.44	22	87.76	88.80	-9	9,388	-0.10%
2021/06/16	6	86.63	4	87.38	86.40	2	9,440	0.02%
2021/06/15	6	86.27	23	86.16	86.50	-17	9,906	-0.17%
2021/06/11	21	87.97	24	88.70	86.60	-3	9,953	-0.03%
2021/06/10	10	83.85	1	83.90	84.50	9	9,800	0.09%
2021/06/09	15	83.59	25	84.20	83.20	-10	9,889	-0.10%
2021/06/07	3	84.13	4	82.63	81.60	-1	10,638	-0.01%
2021/06/04	2	85.25	1	85.50	85.20	1	10,690	0.01%
2021/06/03	2	82.95	1	83.70	82.50	1	10,817	0.01%
2021/06/02	3	83.53	0	0.00	81.90	3	11,023	0.03%
2021/06/01	6	87.17	2	88.10	86.30	4	11,140	0.04%
2021/05/31	4	85.05	5	84.38	83.80	-1	11,201	-0.01%
2021/05/28	20	87.14	17	87.38	85.90	3	11,671	0.03%
2021/05/27	34	84.34	31	84.71	84.60	3	11,844	0.03%
2021/05/26	2	78.55	4	79.90	81.00	-2	11,483	-0.02%
2021/05/25	1,733	76.80	1,733	75.58	73.70	0	11,897	0.00%	大買/大賣/
2021/05/24	31	68.71	2	71.15	70.70	29	12,276	0.24%
2021/05/21	2	70.30	2	68.30	70.00	0	13,082	0.00%
2021/05/20	48	68.86	0	0.00	67.50	48	13,123	0.37%
2021/05/19	4	69.43	4	67.98	69.20	0	13,468	0.00%
2021/05/18	1	65.50	3	67.33	68.10	-2	13,700	-0.01%
2021/05/17	5	67.18	10	66.49	63.90	-5	13,799	-0.04%
2021/05/14	7	71.87	14	66.68	66.00	-7	13,757	-0.05%
2021/05/13	0	0.00	2	69.50	69.90	-2	13,805	-0.01%
2021/05/12	1	66.50	4	64.63	63.60	-3	14,505	-0.02%
2021/05/11	7	71.20	13	71.08	69.40	-6	14,664	-0.04%
2021/05/10	3	77.67	3	77.30	77.10	0	14,787	0.00%
2021/05/07	20	78.70	4	76.33	79.40	16	15,081	0.11%
2021/05/06	1	77.10	1	76.70	74.00	0	15,330	0.00%
2021/05/05	2.1	75.74	0	0.00	75.20	2.1	15,604	0.01%
2021/05/04	6	77.68	3.2	79.38	78.80	2.8	15,754	0.02%
2021/05/03	3.2	78.83	16	77.57	76.10	-12.8	15,681	-0.08%
2021/04/29	4	83.35	6	83.82	84.00	-2	15,791	-0.01%
2021/04/28	23	83.94	16	83.43	83.00	7	15,976	0.04%
2021/04/27	7	86.03	1	84.00	84.00	6	16,273	0.04%
2021/04/26	8	85.81	8	87.56	87.50	0	16,581	0.00%
2021/04/23	6	83.33	11	83.92	83.90	-5	16,754	-0.03%
2021/04/22	17	85.57	12	85.51	83.00	5	17,405	0.03%
2021/04/21	11	88.93	9	89.07	87.20	2	17,753	0.01%
2021/04/20	10	91.10	63	91.15	90.50	-53	17,814	-0.30%
2021/04/19	21	90.43	20	91.20	90.30	1	18,127	0.01%
2021/04/16	78	93.33	14	92.09	91.90	64	18,408	0.35%
2021/04/15	8.1	94.66	7	93.99	94.20	1.1	18,718	0.01%
2021/04/14	18.2	101.28	16	96.43	96.00	2.2	18,901	0.01%
2021/04/13	5.3	109.21	51	108.18	103.50	-45.7	18,846	-0.24%
2021/04/12	17.2	112.23	9	113.11	110.00	8.2	18,901	0.04%
2021/04/09	20.3	114.27	24	114.10	112.00	-3.7	19,036	-0.02%
2021/04/08	10	107.50	6	107.00	107.00	4	18,952	0.02%
2021/04/07	8.1	108.12	1	108.00	107.50	7.1	19,268	0.04%
2021/04/06	3.1	108.48	10	108.60	108.00	-7	19,694	-0.04%
2021/04/01	4	108.13	9	108.72	107.00	-5	20,155	-0.02%
2021/03/31	7	106.86	0	0.00	104.50	7	20,649	0.03%
2021/03/30	3	108.33	2	107.50	107.50	1	21,222	0.00%
2021/03/29	8	108.13	0	0.00	108.00	8	21,444	0.04%
2021/03/26	9	106.11	18	107.89	107.00	-9	21,382	-0.04%
2021/03/25	8	100.10	10	99.95	100.00	-2	21,182	-0.01%
2021/03/24	7	100.61	2	101.00	101.00	5	21,119	0.02%
2021/03/23	17.2	98.79	14	101.49	101.00	3.2	21,027	0.02%
2021/03/22	48	108.27	1	106.00	103.50	47	20,783	0.23%
2021/03/19	8	114.94	43	115.02	114.00	-35	20,584	-0.17%
2021/03/18	12	121.83	15	122.30	118.50	-3	20,480	-0.01%
2021/03/17	1	117.00	5	117.10	118.00	-4	19,998	-0.02%
2021/03/16	9	117.22	4	117.75	116.00	5	19,960	0.03%
2021/03/15	5	115.10	5	116.50	117.00	0	19,903	0.00%
2021/03/12	8	116.88	14	118.07	113.00	-6	19,942	-0.03%
2021/03/11	8	111.69	5	112.70	115.50	3	19,330	0.02%
2021/03/10	2	108.25	2	106.50	105.00	0	19,269	0.00%
2021/03/09	2	106.25	2	108.00	106.50	0	19,205	0.00%
2021/03/08	9	110.83	4	106.38	107.00	5	19,017	0.03%
2021/03/05	7	114.86	10	115.00	113.00	-3	18,799	-0.02%
2021/03/04	3	116.67	2	117.75	115.50	1	18,627	0.01%
2021/03/03	17	116.82	18	117.03	118.00	-1	18,555	-0.01%
2021/03/02	8	116.44	11	117.27	114.00	-3	18,030	-0.02%
2021/02/26	3	108.67	3	108.17	112.00	0	17,564	0.00%
2021/02/25	15	119.57	10	118.60	110.00	5	17,182	0.03%
2021/02/24	16	118.56	13	118.58	118.00	3	16,633	0.02%
2021/02/23	30	116.00	29	116.55	113.00	1	16,140	0.01%
2021/02/22	2	109.25	3	112.00	112.00	-1	15,357	-0.01%
2021/02/19	5	93.84	9	95.90	102.00	-4	15,764	-0.03%
2021/02/18	5	92.96	5	94.28	92.80	0	15,649	0.00%
2021/02/17	39	88.67	4	90.73	89.50	35	15,442	0.23%
2021/02/05	5	87.24	0	0.00	86.40	5	15,247	0.03%
2021/02/04	7	87.67	5	86.80	86.30	2	15,177	0.01%
2021/02/03	8	90.50	11	91.15	87.20	-3	14,961	-0.02%
2021/02/02	18	84.52	13	83.48	88.10	5	14,226	0.04%
2021/02/01	8	82.61	11	81.45	80.10	-3	14,127	-0.02%
2021/01/29	8	88.78	12	87.54	84.20	-4	14,018	-0.03%
2021/01/28	15	89.99	14	87.49	87.10	1	13,745	0.01%
2021/01/27	6	88.23	10	86.68	87.90	-4	13,433	-0.03%
2021/01/26	8	85.60	6	85.73	83.10	2	13,111	0.02%
2021/01/25	3	86.73	1	87.40	84.60	2	12,913	0.02%
2021/01/22	10	85.05	15	85.61	88.60	-5	12,828	-0.04%
2021/01/21	9	86.50	5	85.04	84.50	4	12,721	0.03%
2021/01/20	12	89.96	12	88.26	85.10	0	12,554	0.00%
2021/01/19	19	94.73	19	94.12	91.30	0	12,273	0.00%
2021/01/18	10	92.72	11	92.05	91.60	-1	11,924	-0.01%
2021/01/15	24	97.09	16	97.26	94.90	8	11,660	0.07%
2021/01/14	15	89.55	18	90.34	92.80	-3	10,947	-0.03%
2021/01/13	7	84.54	2	84.40	84.40	5	10,528	0.05%
2021/01/12	20	85.73	21	85.75	83.60	-1	10,422	-0.01%
2021/01/11	14	85.27	13	84.97	84.70	1	10,112	0.01%
2021/01/08	8	84.06	7	85.64	87.10	1	9,805	0.01%
2021/01/07	7	77.20	13	76.71	79.20	-6	9,445	-0.06%
2021/01/06	7	73.07	7	73.07	72.00	0	9,446	0.00%
2021/01/05	2	74.00	3	75.37	74.00	-1	9,468	-0.01%
2021/01/04	11	76.70	4.1	75.44	74.20	6.9	9,490	0.07%
2020/12/31	1.1	72.16	7	73.31	73.60	-5.9	9,643	-0.06%
2020/12/30	11	72.42	10	72.46	71.50	1	9,626	0.01%
2020/12/29	9	72.79	4	70.60	69.70	5	9,365	0.05%
2020/12/28	1	72.70	2	71.30	70.80	-1	8,956	-0.01%
2020/12/25	2	67.40	16	68.31	70.50	-14	8,574	-0.16%
2020/12/24	5	60.98	14	62.54	64.10	-9	7,970	-0.11%
2020/12/23	0	0.00	10	55.43	58.30	-10	7,420	-0.13%
2020/12/22	5	54.10	0	0.00	53.00	5	7,382	0.07%
2020/12/15	10	53.35	1	55.10	52.00	9	8,380	0.11%
2020/12/14	1	55.30	11	54.86	55.40	-10	8,349	-0.12%
2020/12/11	7	54.41	2	53.80	53.90	5	8,400	0.06%
2020/12/10	5	55.92	4	55.73	55.60	1	8,372	0.01%
2020/12/09	11	56.48	3	56.87	56.60	8	8,313	0.10%
2020/12/08	15	55.89	16	56.09	55.30	-1	8,172	-0.01%
2020/12/07	5	54.20	2	54.20	54.50	3	7,951	0.04%
2020/12/04	1	54.40	2	56.60	54.50	-1	7,924	-0.01%
2020/12/03	4	54.05	2	54.85	53.80	2	7,786	0.03%
2020/12/01	1	55.20	0	0.00	55.10	1	8,092	0.01%
2020/11/30	3	55.63	4	55.08	54.40	-1	8,325	-0.01%
2020/11/27	1	55.40	2	54.30	53.90	-1	8,427	-0.01%
2020/11/26	0	0.00	1	52.80	52.90	-1	8,274	-0.01%
2020/11/24	1	50.80	1	50.80	50.40	0	8,549	0.00%
2020/11/23	0	0.00	1	52.10	52.10	-1	8,561	-0.01%
2020/11/20	1	52.10	2	51.30	51.00	-1	8,526	-0.01%
2020/11/19	2	52.70	3	52.83	52.50	-1	8,496	-0.01%
2020/11/18	8	55.78	14	54.81	52.10	-6	8,386	-0.07%
2020/11/17	2	52.40	3	53.07	54.20	-1	7,877	-0.01%
2020/11/16	0	0.00	1	50.80	51.00	-1	7,621	-0.01%
2020/11/13	0	0.00	1	48.60	48.60	-1	7,498	-0.01%
2020/11/11	1	49.80	2	50.50	48.70	-1	7,428	-0.01%
2020/11/10	3	49.37	7	50.71	49.50	-4	7,347	-0.05%
2020/11/09	3	51.23	12	51.01	51.40	-9	7,263	-0.12%
2020/11/06	6	48.42	8	48.53	48.65	-2	7,013	-0.03%
2020/11/05	2	46.15	3	46.88	47.65	-1	6,888	-0.01%
2020/11/04	6	47.26	5	46.75	47.30	1	6,844	0.01%
2020/11/03	0	0.00	4	46.06	45.70	-4	6,863	-0.06%
2020/11/02	5	44.93	4	45.10	44.90	1	6,882	0.01%
2020/10/30	8	47.16	3	46.87	45.50	5	6,853	0.07%
2020/10/29	4	45.80	2	47.05	47.60	2	6,799	0.03%
2020/10/28	0	0.00	1	45.80	45.05	-1	6,708	-0.01%
2020/10/27	0	0.00	6	46.73	46.00	-6	6,634	-0.09%
2020/10/26	8	47.95	2	48.30	47.70	6	6,556	0.09%
2020/10/23	0	0.00	2	49.00	48.50	-2	6,531	-0.03%
2020/10/22	7	48.13	2	48.25	48.15	5	6,510	0.08%
2020/10/21	3	48.88	3	49.27	48.70	0	6,472	0.00%
2020/10/20	5	49.72	10	49.90	49.25	-5	6,427	-0.08%
2020/10/19	0	0.00	1	49.70	49.05	-1	6,365	-0.02%
2020/10/16	10	48.42	5	49.09	48.00	5	6,293	0.08%
2020/10/15	5	51.14	3	50.57	50.40	2	6,195	0.03%
2020/10/14	21	52.17	15	52.08	52.00	6	6,099	0.10%
2020/10/13	9	49.19	25	50.37	51.50	-16	5,780	-0.28%
2020/10/12	21	48.34	9	49.21	48.55	12	5,573	0.22%
2020/10/08	13	49.57	24	50.26	49.45	-11	5,396	-0.20%
2020/10/07	16	48.34	16	47.72	48.55	0	4,935	0.00%
2020/10/06	1	46.40	0	0.00	46.35	1	4,719	0.02%
2020/10/05	3	44.00	3	44.40	46.30	0	4,621	0.00%
2020/09/30	4	44.41	2	45.40	44.20	2	4,573	0.04%
2020/09/29	1	44.70	1	43.30	43.30	0	4,418	0.00%
2020/09/25	1	44.05	5	41.50	44.00	-4	4,353	-0.09%
2020/09/24	13	45.29	15	45.38	45.20	-2	4,132	-0.05%
2020/09/23	10	46.68	6	46.76	46.00	4	3,997	0.10%
2020/09/22	5	46.94	8	47.61	47.70	-3	3,814	-0.08%
2020/09/21	3	46.40	4	46.74	46.60	-1	3,415	-0.03%
2020/09/18	2	45.08	1	46.20	45.20	1	3,080	0.03%
2020/09/17	0	0.00	2	44.28	44.35	-2	3,014	-0.07%
2020/09/16	4	44.21	0	0.00	44.30	4	2,971	0.13%
2020/09/15	6	41.55	0	0.00	41.85	6	2,875	0.21%
2020/09/14	1	40.45	1	40.25	41.40	0	2,847	0.00%
2020/09/11	1	39.05	0	0.00	39.30	1	2,882	0.03%
2020/09/10	9	40.16	0	0.00	40.50	9	2,876	0.31%
2020/09/09	1	39.95	0	0.00	40.25	1	2,857	0.03%
2020/09/08	5	39.15	1	40.00	38.95	4	2,816	0.14%
2020/09/07	2	40.65	2	41.55	39.60	0	2,767	0.00%
2020/09/04	4	42.09	24	41.72	43.20	-20	2,662	-0.75%
2020/09/03	2	41.13	2	41.53	40.55	0	2,291	0.00%
2020/09/02	2	38.00	3	39.13	40.25	-1	1,989	-0.05%
2020/09/01	0	0.00	2	36.30	36.60	-2	1,778	-0.11%
2020/08/31	19	34.12	5	35.99	35.25	14	1,679	0.83%
2020/08/28	0	0.00	1	31.80	33.55	-1	1,393	-0.07%
2020/08/27	0	0.00	11	30.01	30.50	-11	1,286	-0.86%
2020/08/25	0	0.00	5	28.25	29.20	-5	1,189	-0.42%
2020/08/21	0	0.00	3	27.10	27.50	-3	1,141	-0.26%
2020/08/20	1	25.30	0	0.00	25.50	1	1,126	0.09%
2020/08/18	1	27.50	1	27.48	27.00	0	1,091	0.00%
2020/08/17	0	0.00	16.1	26.25	26.50	-16.1	1,059	-1.51%
2020/08/13	1	26.65	1	26.90	26.00	0	1,054	0.00%
2020/08/11	0	0.00	1	25.25	25.15	-1	1,013	-0.10%
2020/08/10	0	0.00	3	26.40	25.65	-3	1,008	-0.30%
2020/08/07	15	26.52	8	27.08	26.95	7	991	0.71%
2020/08/06	5	24.60	7	25.51	26.10	-2	909	-0.22%
2020/08/05	1	23.50	1	23.95	24.00	0	870	0.00%
2020/08/04	2	23.53	4	23.80	23.80	-2	870	-0.23%
2020/08/03	6	22.60	1	22.70	23.20	5	868	0.58%
2020/07/29	2	21.43	2	22.00	22.35	0	874	0.00%
2020/07/27	1	22.20	0	0.00	22.10	1	864	0.12%
2020/07/23	0	0.00	1	23.60	23.35	-1	859	-0.12%
2020/07/22	10	23.55	0	0.00	23.60	10	857	1.17%
2020/07/21	1	23.30	1	23.30	23.25	0	852	0.00%
2020/07/20	1	22.70	0	0.00	22.65	1	851	0.12%
2020/07/16	0	0.00	1	23.35	23.40	-1	852	-0.12%
2020/07/15	4	23.31	3	23.33	23.25	1	849	0.12%
2020/07/14	2	23.53	0	0.00	23.40	2	847	0.24%
2020/07/13	2	24.10	1	24.20	23.95	1	845	0.12%
2020/07/09	2	25.20	0	0.00	25.00	2	839	0.24%
2020/07/08	5	25.49	7	25.74	25.45	-2	820	-0.24%
2020/07/07	13	25.01	16	24.81	24.85	-3	785	-0.38%
2020/07/06	0	0.00	3	23.92	24.00	-3	742	-0.40%
2020/07/02	2	23.30	0	0.00	23.25	2	729	0.27%
2020/07/01	2	22.95	5	23.25	23.45	-3	727	-0.41%
2020/06/30	0	0.00	5	22.49	22.35	-5	710	-0.70%
2020/06/29	2	22.20	0	0.00	22.30	2	713	0.28%
2020/06/24	9	23.04	0	0.00	22.65	9	712	1.26%
2020/06/23	13	22.65	6	23.04	23.00	7	702	1.00%
2020/06/22	1	23.00	10	23.20	22.80	-9	706	-1.27%
2020/06/19	12	23.75	1	23.30	23.40	11	702	1.57%
2020/06/18	10	24.07	3	23.78	23.70	7	689	1.02%
2020/06/17	1	22.05	0	0.00	22.95	1	614	0.16%
2020/05/28	4	20.28	3	20.13	19.50	1	635	0.16%
2020/04/30	0	0.00	1	18.30	18.45	-1	524	-0.19%
2020/04/23	1	17.40	1	17.65	17.85	0	554	0.00%
2020/03/27	2	15.90	0	0.00	15.80	2	563	0.35%
2020/03/24	6	13.60	7	14.27	14.40	-1	560	-0.18%
2020/03/20	1	13.35	0	0.00	13.35	1	569	0.18%
2020/03/17	2	14.70	2	14.40	13.95	0	535	0.00%
2020/03/16	0	0.00	4	15.45	15.40	-4	516	-0.77%
2020/02/12	0	0.00	8	23.50	23.60	-8	580	-1.38%
2020/02/10	2	22.90	0	0.00	22.70	2	581	0.34%
2020/02/06	6	23.59	0	0.00	23.75	6	591	1.01%
2020/02/05	0	0.00	1	23.10	23.60	-1	611	-0.16%
2020/02/03	1	22.00	0	0.00	22.05	1	630	0.16%
2020/01/31	0	0.00	1	24.15	24.35	-1	615	-0.16%
2019/12/31	0	0.00	22	28.25	28.40	-22	614	-3.58%
2019/12/26	1	27.75	1	27.45	27.20	0	587	0.00%
2019/12/24	0	0.00	5	26.60	26.70	-5	579	-0.86%
2019/12/23	0	0.00	2	27.00	26.70	-2	580	-0.34%
2019/12/19	2	27.45	0	0.00	26.75	2	567	0.35%
2019/12/09	0	0.00	11	25.85	25.50	-11	509	-2.16%
2019/12/06	20	25.60	0	0.00	25.70	20	510	3.92%
2019/11/19	3	24.90	0	0.00	24.90	3	512	0.59%
2019/11/18	1	24.85	5	25.15	25.00	-4	495	-0.81%
2019/11/11	1	26.85	0	0.00	26.65	1	430	0.23%
2019/11/07	1	28.10	0	0.00	28.05	1	419	0.24%
2019/11/06	3	28.45	0	0.00	28.35	3	421	0.71%
2019/11/05	8	28.87	0	0.00	28.70	8	418	1.91%
2019/11/04	1	29.10	1	28.90	28.95	0	422	0.00%
2019/10/30	0	0.00	1	29.30	29.15	-1	396	-0.25%
2019/10/29	0	0.00	2	29.30	28.90	-2	398	-0.50%
2019/10/24	3	29.47	0	0.00	29.50	3	405	0.74%
2019/10/21	0	0.00	1	28.00	28.00	-1	410	-0.24%
2019/10/17	2	27.78	1	27.90	27.80	1	426	0.23%
2019/09/12	1	30.90	1	31.10	30.80	0	827	0.00%
2019/09/06	5	31.75	5	31.90	31.70	0	829	0.00%
2019/09/03	2	32.35	2	31.55	31.45	0	859	0.00%
2019/08/28	2	31.15	8	31.20	31.25	-6	864	-0.69%
2019/08/27	8	31.00	0	0.00	30.90	8	863	0.93%
2019/08/21	0	0.00	5	31.80	31.45	-5	852	-0.59%
2019/08/20	0	0.00	1	31.70	31.50	-1	851	-0.12%
2019/08/19	6	31.58	0	0.00	31.50	6	853	0.70%
2019/08/16	0	0.00	2	31.13	31.75	-2	855	-0.23%
2019/08/13	0	0.00	1	30.60	30.30	-1	851	-0.12%
2019/08/07	1	30.40	0	0.00	30.40	1	860	0.12%
2019/08/06	0	0.00	1	30.30	30.80	-1	867	-0.12%
2019/08/05	2	31.05	1	31.15	30.95	1	869	0.12%
2019/07/31	0	0.00	2	32.95	32.95	-2	884	-0.23%
2019/07/30	2	32.70	1	32.70	32.80	1	886	0.11%
2019/07/26	0	0.00	4	34.10	34.00	-4	891	-0.45%
2019/07/23	1	34.15	2	34.73	34.15	-1	906	-0.11%
2019/07/22	1	34.15	0	0.00	34.05	1	904	0.11%
2019/07/19	3	34.33	0	0.00	34.30	3	899	0.33%
2019/07/18	2	35.38	3	34.57	34.15	-1	894	-0.11%
2019/07/17	9	35.23	9	35.13	35.30	0	850	0.00%
2019/07/16	3	32.65	3	32.65	32.50	0	737	0.00%
2019/07/15	0	0.00	1	33.15	33.15	-1	734	-0.14%
2019/07/12	1	33.20	1	32.65	32.65	0	746	0.00%
2019/07/11	0	0.00	1	33.65	33.00	-1	758	-0.13%
2019/07/10	0	0.00	1	32.75	32.85	-1	769	-0.13%
2019/07/09	3	32.35	0	0.00	32.30	3	775	0.39%
2019/07/04	1	34.00	0	0.00	34.00	1	835	0.12%
2019/07/03	3	35.00	0	0.00	34.25	3	841	0.36%
2019/07/02	11	35.16	10	34.89	34.70	1	843	0.12%
2019/07/01	0	0.00	2	33.20	33.85	-2	759	-0.26%
2019/06/27	1	32.00	0	0.00	32.00	1	799	0.13%
2019/06/20	1	32.25	0	0.00	32.45	1	1,079	0.09%
2019/06/13	1	32.00	1	32.15	31.65	0	1,539	0.00%
2019/06/11	3	30.95	3	31.05	31.10	0	1,578	0.00%
2019/06/10	0	0.00	2	30.70	30.40	-2	1,595	-0.13%
2019/06/05	2	31.70	0	0.00	30.80	2	1,651	0.12%
2019/05/28	0	0.00	1	30.55	30.45	-1	1,893	-0.05%
2019/05/27	0	0.00	2	30.55	30.35	-2	1,913	-0.10%
2019/05/21	1	31.90	0	0.00	31.90	1	2,287	0.04%
2019/05/17	7	31.23	4	31.09	30.45	3	2,337	0.13%
2019/05/14	0	0.00	3	31.70	32.25	-3	2,419	-0.12%
2019/05/13	3	32.00	3	32.30	32.00	0	2,422	0.00%
2019/05/09	3	33.97	0	0.00	33.40	3	2,425	0.12%
2019/05/06	0	0.00	1	36.00	35.65	-1	2,453	-0.04%
2019/04/24	1	37.95	0	0.00	37.95	1	2,598	0.04%
2019/04/23	0	0.00	44	38.21	38.15	-44	2,598	-1.69%
2019/04/19	1	39.15	32	38.95	39.05	-31	2,627	-1.18%
2019/04/18	1	39.20	0	0.00	38.70	1	2,661	0.04%
2019/04/17	1	38.75	4	39.39	39.15	-3	2,673	-0.11%
2019/04/16	1	38.45	0	0.00	38.60	1	2,660	0.04%
2019/04/11	1	41.65	0	0.00	40.50	1	2,617	0.04%
2019/04/10	1	41.00	3	40.98	40.75	-2	2,603	-0.08%
2019/04/03	2	40.75	1	40.30	40.70	1	2,566	0.04%
2019/04/02	3	40.80	32	40.79	40.60	-29	2,560	-1.13%
2019/04/01	5	42.27	9	42.22	41.10	-4	2,534	-0.16%
2019/03/29	1	41.30	3	41.48	41.40	-2	2,477	-0.08%
2019/03/28	1	41.40	0	0.00	41.00	1	2,477	0.04%
2019/03/27	8	42.29	6	41.77	41.50	2	2,466	0.08%
2019/03/26	3	41.68	4	41.35	42.50	-1	2,344	-0.04%
2019/03/25	1	39.70	0	0.00	39.70	1	2,251	0.04%
2019/03/22	61	43.01	54	41.66	41.55	7	2,227	0.31%
2019/03/21	10	42.06	13	41.78	43.00	-3	2,109	-0.14%
2019/03/20	3	39.55	5	39.83	39.60	-2	1,930	-0.10%
2019/03/19	11	39.60	24	39.21	38.60	-13	1,883	-0.69%
2019/03/18	4	38.56	1	39.35	38.10	3	1,849	0.16%
2019/03/15	8	39.73	5	38.75	38.85	3	1,851	0.16%
2019/03/14	0	0.00	1	39.20	38.60	-1	1,857	-0.05%
2019/03/13	4	38.65	4	38.75	38.90	0	1,962	0.00%
2019/03/12	3	38.67	59	38.39	38.30	-56	1,958	-2.86%
2019/03/11	0	0.00	1	37.75	37.50	-1	1,959	-0.05%
2019/03/08	9	37.52	2	38.00	38.10	7	2,035	0.34%
2019/03/07	13	38.77	29	38.37	38.30	-16	2,140	-0.75%
2019/03/06	19	39.17	5	39.31	39.30	14	2,194	0.64%
2019/03/05	15	39.97	22	39.94	39.40	-7	2,190	-0.32%
2019/03/04	6	39.39	7	39.51	39.45	-1	2,128	-0.05%
2019/02/27	52	37.14	5	37.85	37.95	47	2,077	2.26%
2019/02/26	13	37.68	3	38.00	37.65	10	2,211	0.45%
2019/02/25	2	38.58	1	38.95	38.25	1	2,267	0.04%
2019/02/22	15	37.53	3	38.10	37.70	12	2,233	0.54%
2019/02/21	6	38.33	26	38.48	38.30	-20	2,191	-0.91%
2019/02/20	19	36.53	25	36.40	35.90	-6	1,984	-0.30%
2019/02/19	11	35.83	7	35.69	35.60	4	1,931	0.21%
2019/02/18	9	35.13	11	35.17	35.05	-2	1,902	-0.11%
2019/02/15	2	34.50	5	34.73	34.35	-3	1,891	-0.16%
2019/02/14	17	35.99	16	36.26	35.25	1	1,885	0.05%
2019/02/13	18	35.39	19.5	35.14	35.10	-1.5	1,859	-0.08%
2019/02/11	13	34.20	6	34.01	34.30	7	1,854	0.38%
2019/01/30	3	33.60	0	0.00	33.45	3	1,860	0.16%
2019/01/28	4	33.34	1	33.40	33.45	3	1,950	0.15%
2019/01/25	6	34.18	11	34.15	33.75	-5	2,005	-0.25%
2019/01/24	10	33.25	0	0.00	33.00	10	2,001	0.50%
2019/01/23	6	32.97	0	0.00	33.00	6	2,018	0.30%
2019/01/22	2	33.50	1	33.20	32.80	1	2,030	0.05%
2019/01/21	15	34.77	11	34.13	33.70	4	2,036	0.20%
2019/01/18	16	33.86	12	34.03	34.25	4	2,033	0.20%
2019/01/17	43	33.67	17	33.37	32.90	26	2,008	1.29%
2019/01/16	0	0.00	3	32.63	32.50	-3	1,973	-0.15%
2019/01/14	9	32.66	2	32.53	32.00	7	2,002	0.35%
2019/01/11	11	33.20	11	32.45	32.30	0	2,014	0.00%
2019/01/10	18	32.69	18	32.80	32.65	0	1,995	0.00%
2019/01/09	4	32.08	22	32.28	31.90	-18	1,976	-0.91%
2019/01/08	4	31.15	0	0.00	31.25	4	1,976	0.20%
2019/01/07	3	31.25	0	0.00	31.00	3	2,007	0.15%
2019/01/03	5	31.20	0	0.00	30.60	5	2,079	0.24%
2019/01/02	1	32.20	4	31.84	31.20	-3	2,148	-0.14%
2018/12/28	3	31.35	0	0.00	31.20	3	2,164	0.14%
2018/12/27	1	30.90	4	31.30	31.20	-3	2,209	-0.14%
2018/12/25	3	30.92	10	30.80	30.80	-7	2,244	-0.31%
2018/12/24	1	31.70	0	0.00	31.70	1	2,260	0.04%
2018/12/22	3	31.10	2	31.10	31.00	1	2,266	0.04%
2018/12/21	10	31.19	8	31.39	31.60	2	2,298	0.09%
2018/12/20	9	31.86	18	32.05	31.55	-9	2,361	-0.38%
2018/12/19	17	33.28	1	33.25	32.85	16	2,382	0.67%
2018/12/18	2	33.15	0	0.00	33.00	2	2,409	0.08%
2018/12/17	3	33.75	0	0.00	33.65	3	2,427	0.12%
2018/12/14	6	33.96	8	34.37	34.25	-2	2,430	-0.08%
2018/12/13	28	35.07	8	35.01	34.30	20	2,430	0.82%
2018/12/12	24	34.13	10	33.85	34.05	14	2,407	0.58%
2018/12/11	1	33.60	0	0.00	33.00	1	2,408	0.04%
2018/12/10	14	33.05	3	33.37	32.90	11	2,430	0.45%
2018/12/07	4	34.80	3	34.30	34.30	1	2,432	0.04%
2018/12/06	12	34.51	14	35.72	34.00	-2	2,422	-0.08%
2018/12/05	4	34.18	4	34.95	34.95	0	2,314	0.00%
2018/12/04	10	35.48	6	35.63	34.90	4	2,353	0.17%
2018/12/03	35	35.80	35	35.82	36.00	0	2,361	0.00%
2018/11/30	9	34.22	40	33.70	34.15	-31	2,288	-1.35%
2018/11/29	32	33.35	37	32.71	32.15	-5	2,224	-0.22%
2018/11/28	6	31.80	7	31.75	32.20	-1	2,249	-0.04%
2018/11/27	11	31.30	10	31.50	31.70	1	2,247	0.04%
2018/11/26	26	31.15	3	31.05	31.05	23	2,243	1.03%
2018/11/23	25	32.26	12	32.95	31.00	13	2,215	0.59%
2018/11/22	10	32.74	17	32.86	33.95	-7	2,064	-0.34%
2018/11/21	6	30.91	0	0.00	30.90	6	2,004	0.30%
2018/11/20	0	0.00	1	30.60	30.70	-1	2,017	-0.05%
2018/11/16	4	30.11	3	29.90	29.65	1	2,039	0.05%
2018/11/14	0	0.00	1	29.55	29.40	-1	2,044	-0.05%
2018/11/13	2	29.20	2	29.13	29.95	0	2,074	0.00%
2018/11/12	1	29.60	0	0.00	29.60	1	2,087	0.05%
2018/11/09	2	30.95	1	31.40	30.75	1	2,104	0.05%
2018/11/08	3	32.23	4	32.05	31.10	-1	2,188	-0.05%
2018/11/07	4	31.55	2	31.13	31.95	2	2,217	0.09%
2018/11/06	20	33.08	23	33.01	30.70	-3	2,294	-0.13%
2018/11/05	1	31.65	2	32.20	31.70	-1	2,259	-0.04%
2018/11/02	8	31.97	10	32.30	32.05	-2	2,290	-0.09%
2018/11/01	3	30.50	3	31.05	31.00	0	2,346	0.00%
2018/10/31	0	0.00	1	29.55	29.65	-1	2,376	-0.04%
2018/10/30	0	0.00	1	28.30	28.05	-1	2,395	-0.04%
2018/10/29	1	28.55	0	0.00	28.55	1	2,430	0.04%
2018/10/26	0	0.00	1	28.40	28.60	-1	2,488	-0.04%
2018/10/25	3	29.43	4	30.09	29.30	-1	2,730	-0.04%
2018/10/24	11	31.53	15	30.53	31.05	-4	2,742	-0.15%
2018/10/23	1	30.60	1	31.60	30.05	0	2,760	0.00%
2018/10/22	3	31.72	3	31.65	31.85	0	2,810	0.00%
2018/10/19	0	0.00	5	29.60	31.45	-5	2,900	-0.17%
2018/10/17	2	31.55	2	31.30	30.90	0	3,309	0.00%
2018/10/16	5	31.01	4	30.58	30.45	1	3,832	0.03%
2018/10/15	5	30.20	6	30.26	30.60	-1	4,107	-0.02%
2018/10/12	1	28.90	2	28.00	29.00	-1	4,199	-0.02%
2018/10/11	3	27.80	5	27.58	27.50	-2	4,191	-0.05%
2018/10/09	6	31.19	4	33.06	30.55	2	4,204	0.05%
2018/10/08	3	33.50	3	33.60	33.50	0	4,172	0.00%
2018/10/05	3	35.40	4	33.90	34.10	-1	4,205	-0.02%
2018/10/04	2	37.05	3	36.40	37.15	-1	4,294	-0.02%
2018/10/03	7	36.99	8	37.47	36.90	-1	4,351	-0.02%
2018/10/02	2	39.00	1	39.35	38.90	1	4,453	0.02%
2018/09/28	3	39.23	1	39.80	38.70	2	4,577	0.04%
2018/09/27	7	39.42	5	40.41	39.10	2	4,661	0.04%
2018/09/26	2	38.50	1	38.90	38.90	1	4,671	0.02%
2018/09/25	3	38.90	5	38.99	38.05	-2	4,896	-0.04%
2018/09/21	5	38.54	5	38.01	38.75	0	4,916	0.00%
2018/09/20	3	38.47	3	38.35	38.30	0	5,004	0.00%
2018/09/18	3	38.65	49	39.33	38.95	-46	5,101	-0.90%
2018/09/17	1	40.00	0	0.00	40.20	1	5,127	0.02%
2018/09/14	3	40.93	4	40.50	41.40	-1	5,143	-0.02%
2018/09/13	3	39.40	4	39.61	38.80	-1	5,159	-0.02%
2018/09/12	4	39.23	3	39.28	39.45	1	5,204	0.02%
2018/09/11	8	38.56	3	39.07	39.00	5	5,319	0.09%
2018/09/10	10	38.11	5	38.47	37.40	5	5,413	0.09%
2018/09/07	5	41.26	28	40.84	40.35	-23	5,703	-0.40%
2018/09/06	9	43.72	99	43.75	43.50	-90	6,145	-1.46%
2018/09/05	2	43.25	4	44.15	44.20	-2	6,697	-0.03%
2018/09/04	113	45.47	30	44.33	44.00	83	7,180	1.16%	大買/
2018/09/03	7	47.39	98	46.79	46.40	-91	7,327	-1.24%
2018/08/31	3	48.08	0	0.00	48.05	3	7,891	0.04%
2018/08/30	0	0.00	3	49.00	48.80	-3	7,943	-0.04%
2018/08/28	7	49.26	4	49.00	48.40	3	8,334	0.04%
2018/08/27	3	47.90	7	48.56	48.70	-4	8,357	-0.05%
2018/08/24	16	46.65	4	46.99	46.60	12	8,362	0.14%
2018/08/23	9	48.89	6	48.68	48.10	3	8,440	0.04%
2018/08/22	7	49.21	3	48.65	48.65	4	8,465	0.05%
2018/08/21	4	49.14	3	48.90	48.85	1	8,484	0.01%
2018/08/20	23	48.62	20	48.62	48.50	3	8,519	0.04%
2018/08/17	84	50.52	2	50.40	49.45	82	8,556	0.96%
2018/08/16	3	49.48	15	49.53	50.00	-12	8,625	-0.14%
2018/08/15	29	50.56	10	50.59	50.00	19	8,679	0.22%
2018/08/14	8	48.81	7	49.17	49.80	1	8,709	0.01%
2018/08/13	15	49.34	89	48.63	49.25	-74	8,686	-0.85%
2018/08/10	12	54.68	7	53.86	53.60	5	8,606	0.06%
2018/08/09	8	55.86	9	55.48	55.50	-1	8,620	-0.01%
2018/08/08	6	56.00	7	56.53	55.10	-1	8,672	-0.01%
2018/08/07	6	55.37	4	54.60	54.60	2	8,582	0.02%
2018/08/06	6	57.02	6	56.27	56.20	0	8,556	0.00%
2018/08/03	13	57.68	11	56.80	56.80	2	8,554	0.02%
2018/08/02	8	57.26	13	56.79	57.00	-5	8,524	-0.06%
2018/08/01	92	59.71	88	59.52	58.10	4	8,471	0.05%
2018/07/31	14	56.35	15	56.82	57.20	-1	8,210	-0.01%
2018/07/30	14	56.45	20	56.61	55.60	-6	8,182	-0.07%
2018/07/27	19	57.61	11	57.55	57.80	8	8,134	0.10%
2018/07/26	32	58.68	40	57.56	56.80	-8	8,083	-0.10%
2018/07/25	28	60.12	35	60.20	58.60	-7	7,997	-0.09%
2018/07/24	13	59.00	18	58.93	59.50	-5	7,856	-0.06%
2018/07/23	81	57.81	57	57.69	58.30	24	7,649	0.31%
2018/07/20	39	56.20	38	56.63	58.50	1	7,184	0.01%
2018/07/19	16	53.32	15	53.79	53.20	1	6,947	0.01%
2018/07/18	9	52.77	11	51.36	51.00	-2	6,880	-0.03%
2018/07/17	5	53.08	4	53.33	52.20	1	6,907	0.01%
2018/07/16	10	53.81	9	52.86	52.10	1	6,905	0.01%
2018/07/13	6	53.95	4	53.63	53.60	2	6,923	0.03%
2018/07/12	9	53.57	14	53.99	53.50	-5	6,954	-0.07%
2018/07/11	5	51.86	4	51.85	52.80	1	6,922	0.01%
2018/07/10	24	51.20	36	51.97	52.10	-12	7,101	-0.17%
2018/07/09	18	50.42	11	49.32	49.30	7	7,109	0.10%
2018/07/06	15	49.51	30	49.47	50.80	-15	7,327	-0.20%
2018/07/05	29	49.74	21	48.49	48.30	8	7,426	0.11%
2018/07/04	22	52.83	43	52.98	52.40	-21	7,514	-0.28%
2018/07/03	36	56.24	25	58.65	53.20	11	7,434	0.15%
2018/07/02	20	59.70	13	59.12	59.10	7	7,182	0.10%
2018/06/29	12	57.33	12	58.58	60.60	0	7,140	0.00%
2018/06/28	10	55.88	2	56.50	56.00	8	7,028	0.11%
2018/06/27	18	57.81	25	57.48	55.80	-7	6,982	-0.10%
2018/06/26	60	56.06	41	57.26	57.80	19	6,956	0.27%
2018/06/25	13	57.13	6	57.63	56.50	7	6,934	0.10%
2018/06/22	29	58.31	1	59.50	58.10	28	6,913	0.41%
2018/06/21	61	59.94	15	60.79	59.90	46	6,876	0.67%
2018/06/20	77	57.52	17.1	59.78	58.80	59.9	6,826	0.88%
2018/06/19	25	63.29	257	63.65	62.30	-232	6,705	-3.46%	大賣/鉅額交易
2018/06/15	72	69.65	55	70.02	67.00	17	6,598	0.26%
2018/06/14	99	69.71	91	69.56	70.00	8	6,259	0.13%
2018/06/13	48	69.97	59.5	69.79	70.90	-11.5	5,770	-0.20%
2018/06/12	73	63.32	47	63.13	64.50	26	5,218	0.50%
2018/06/11	22	57.86	75	58.59	58.70	-53	4,735	-1.12%
2018/06/08	88	51.04	80	52.19	53.40	8	4,502	0.18%
2018/06/07	12	49.32	53	48.68	48.60	-41	3,931	-1.04%
2018/06/06	27	50.76	15	51.30	49.40	12	3,884	0.31%
2018/06/05	80	49.24	78	49.46	49.75	2	3,745	0.05%
2018/06/04	23	48.61	13	49.03	48.00	10	3,531	0.28%
2018/06/01	41	48.05	6	48.19	47.80	35	3,518	0.99%
2018/05/31	59	48.76	21	48.08	48.15	38	3,505	1.08%
2018/05/30	194	45.89	25	46.06	45.80	169	3,437	4.92%	大買/鉅額交易
2018/05/29	25	46.77	8	46.93	46.75	17	3,440	0.49%
2018/05/28	16	47.71	51	47.35	46.95	-35	3,490	-1.00%
2018/05/25	21	48.30	57	48.54	47.60	-36	3,710	-0.97%
2018/05/24	7	48.06	13	48.00	48.40	-6	3,691	-0.16%
2018/05/23	54	46.96	53	47.71	46.75	1	3,718	0.03%
2018/05/22	14	46.80	12	46.53	47.10	2	3,657	0.05%
2018/05/21	5	45.00	4	44.98	44.90	1	3,561	0.03%
2018/05/18	6	44.08	2	44.20	44.30	4	3,552	0.11%
2018/05/17	61	45.09	23	44.83	44.30	38	3,566	1.07%
2018/05/16	7	44.34	10	44.37	43.85	-3	3,523	-0.09%
2018/05/15	0	0.00	1	42.60	42.05	-1	3,458	-0.03%
2018/05/14	4	42.93	2	42.65	43.50	2	3,480	0.06%
2018/05/11	7	42.07	15	42.04	41.75	-8	3,471	-0.23%
2018/05/09	0	0.00	1	42.05	41.50	-1	3,474	-0.03%
2018/05/07	11	41.25	0	0.00	41.20	11	3,558	0.31%
2018/05/04	9	41.05	3	40.90	40.80	6	3,644	0.16%
2018/05/03	6	41.29	0	0.00	41.00	6	3,647	0.16%
2018/05/02	13	42.47	1	42.30	41.45	12	3,716	0.32%
2018/04/30	10	42.47	3	42.70	42.80	7	3,813	0.18%
2018/04/27	2	40.65	4	40.48	42.30	-2	3,803	-0.05%
2018/04/26	21	43.48	21	41.99	40.50	0	3,795	0.00%
2018/04/25	18	43.95	23	44.22	43.65	-5	3,729	-0.13%
2018/04/24	49	44.00	46	44.40	44.05	3	3,707	0.08%
2018/04/23	12	47.42	17	46.61	46.10	-5	3,723	-0.13%
2018/04/20	16	47.85	24	48.09	48.00	-8	3,673	-0.22%
2018/04/19	5	47.70	3	47.87	47.60	2	3,692	0.05%
2018/04/18	6	47.97	1	50.00	47.55	5	3,676	0.14%
2018/04/17	8	49.98	6	50.00	48.85	2	3,588	0.06%
2018/04/16	20	53.07	19	52.39	51.70	1	3,490	0.03%
2018/04/13	23	50.31	24	50.15	49.40	-1	3,247	-0.03%
2018/04/12	22	49.14	37	49.70	50.20	-15	3,112	-0.48%
2018/04/11	14	47.77	127	47.95	47.15	-113	2,850	-3.96%	大賣/鉅額交易
2018/04/10	125	47.70	42	46.43	46.10	83	2,660	3.12%	大買/
2018/04/09	10	44.50	0	0.00	44.70	10	2,465	0.41%
2018/04/03	0	0.00	2	44.20	44.40	-2	2,467	-0.08%
2018/04/02	1	43.70	0	0.00	44.40	1	2,458	0.04%
2018/03/30	7	44.78	0	0.00	43.95	7	2,461	0.28%
2018/03/29	6	45.40	1	45.55	44.55	5	2,464	0.20%
2018/03/28	0	0.00	18	44.23	44.20	-18	2,437	-0.74%
2018/03/27	2	43.75	12	43.65	44.20	-10	2,433	-0.41%
2018/03/26	2	42.20	2	42.50	42.55	0	2,445	0.00%
2018/03/23	11	41.96	4	42.10	42.20	7	2,437	0.29%
2018/03/22	5	44.00	0	0.00	43.25	5	2,426	0.21%
2018/03/21	4	43.84	0	0.00	43.60	4	2,414	0.17%
2018/03/20	0	0.00	3	43.35	42.95	-3	2,402	-0.12%
2018/03/16	0	0.00	6	43.90	43.80	-6	2,405	-0.25%
2018/03/15	11	44.53	16	44.41	44.25	-5	2,414	-0.21%
2018/03/13	8	44.53	22	44.42	44.05	-14	2,437	-0.57%
2018/03/09	31	43.82	76	44.58	43.60	-45	2,472	-1.82%
2018/03/08	11	43.11	0	0.00	43.10	11	2,457	0.45%
2018/03/07	1	43.20	4	42.84	42.50	-3	2,455	-0.12%
2018/03/06	50	44.47	1	43.90	43.90	49	2,475	1.98%
2018/03/05	4	44.15	0	0.00	43.90	4	2,490	0.16%
2018/03/02	3	44.98	9	44.92	44.80	-6	2,467	-0.24%
2018/03/01	21	46.25	16	45.92	45.90	5	2,443	0.20%
2018/02/27	46	47.54	21	47.55	46.35	25	2,384	1.05%
2018/02/26	7	44.39	19	44.34	44.75	-12	2,139	-0.56%
2018/02/23	50	43.98	40	43.99	43.90	10	2,108	0.47%
2018/02/22	0	0.00	1	41.90	41.55	-1	2,071	-0.05%
2018/02/21	15	42.42	4	42.21	41.75	11	2,061	0.53%
2018/02/12	0	0.00	1	41.80	40.40	-1	2,059	-0.05%
2018/02/09	9	40.23	10.2	40.49	40.50	-1.2	2,120	-0.05%
2018/02/08	1.2	41.87	3	41.92	42.40	-1.9	2,125	-0.09%
2018/02/07	3	42.55	1	42.85	42.20	2	2,142	0.09%
2018/02/06	4	41.81	10	41.12	40.80	-6	2,139	-0.28%
2018/02/05	7	42.25	6	42.79	43.85	1	2,106	0.05%
2018/02/02	1	43.40	1	42.95	42.95	0	2,115	0.00%
2018/02/01	4	44.13	5	44.42	43.45	-1	2,204	-0.05%
2018/01/31	5	43.95	4	44.21	43.50	1	2,222	0.05%
2018/01/30	6	42.83	4	43.38	43.10	2	2,201	0.09%
2018/01/29	31	44.10	34	43.91	43.85	-3	2,210	-0.14%
2018/01/26	2	42.15	2	42.35	42.10	0	2,164	0.00%
2018/01/25	10	42.15	16	42.43	42.00	-6	2,207	-0.27%
2018/01/24	24	42.36	18	42.41	42.55	6	2,187	0.27%
2018/01/23	1	40.35	2	40.45	41.10	-1	2,133	-0.05%
2018/01/22	4	41.03	3	41.35	41.10	1	2,214	0.05%
2018/01/18	1	40.15	2	40.33	40.10	-1	2,358	-0.04%
2018/01/17	9	40.53	8	40.69	40.30	1	2,419	0.04%
2018/01/16	2	38.53	1	38.65	38.65	1	2,519	0.04%
2018/01/15	5	38.17	8	38.75	38.95	-3	2,763	-0.11%
2018/01/12	5	36.91	32	37.09	36.90	-27	2,979	-0.91%
2018/01/11	13	35.29	1	35.20	35.20	12	3,006	0.40%
2018/01/10	1	35.10	0	0.00	35.10	1	3,060	0.03%
2018/01/08	4	36.71	3	37.50	36.55	1	3,189	0.03%
2018/01/02	5	36.43	7	36.83	37.25	-2	3,473	-0.06%