佳凌 (4976)-元富-城東券商分點個股進出

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
38.85
漲跌
▼0.40
漲幅
-1.02%
成交量
250張
產業
上市光電類股▲0.84%
508人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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
2024/04/25	0	0.00	2	38.90	38.85	-2	612	-0.33%
2024/04/24	2.3	39.30	0	0.00	39.25	2.3	610	0.38%
2024/04/03	1	40.80	0	0.00	40.80	1	551	0.18%
2024/03/27	1	43.30	1	44.15	43.55	0	515	0.00%
2024/03/26	0	0.00	2	43.63	43.05	-2	500	-0.40%
2024/03/25	2	41.95	2.2	42.28	42.80	-0.2	457	-0.04%
2024/03/22	0	0.00	23	41.02	41.05	-23	434	-5.30%
2024/03/19	0	0.00	0.1	39.95	40.00	-0.1	504	-0.01%
2024/03/12	0	38.85	0	0.00	38.10	0	703	0.00%
2024/03/11	1	38.10	0	0.00	38.00	1	701	0.14%
2024/03/08	3	37.47	0	0.00	37.00	3	700	0.43%
2024/03/04	1	39.40	1	39.40	39.40	0	684	0.00%
2024/02/26	3.4	39.70	0	0.00	39.65	3.4	689	0.49%
2024/02/23	3	40.15	0	0.00	39.95	3	692	0.43%
2024/02/19	6	41.85	0	0.00	41.80	6	707	0.85%
2024/02/16	0	0.00	12	41.67	42.30	-12	702	-1.71%
2024/02/05	1	39.60	0	0.00	39.65	1	678	0.15%
2024/01/31	1	40.65	1	41.05	40.20	0	679	0.00%
2024/01/29	0	0.00	2.4	40.91	40.50	-2.4	671	-0.36%
2024/01/25	2	39.30	0	0.00	39.45	2	650	0.31%
2024/01/24	0	0.00	2	40.00	39.85	-2	647	-0.31%
2024/01/17	1	38.20	0	0.00	38.20	1	643	0.16%
2024/01/16	0.4	39.45	0	0.00	39.40	0.4	637	0.06%
2024/01/10	2	39.50	0	0.00	39.55	2	642	0.31%
2024/01/08	1	40.45	0	0.00	40.15	1	656	0.15%
2024/01/04	4.3	40.31	1	40.15	40.15	3.3	655	0.50%
2024/01/03	1	40.50	0	0.00	40.55	1	657	0.15%
2023/12/29	0	0.00	10	41.51	41.50	-10	656	-1.52%
2023/12/25	0	0.00	1	41.05	41.05	-1	649	-0.15%
2023/12/22	3	41.22	1	41.05	40.95	2	648	0.31%
2023/12/20	0	0.00	2	41.35	41.15	-2	641	-0.31%
2023/12/19	2	40.90	0	0.00	40.20	2	636	0.31%
2023/12/18	13	41.62	1	41.55	41.00	12	628	1.91%
2023/12/15	3	42.22	0	0.00	42.90	3	609	0.49%
2023/12/14	8	44.11	5	43.68	42.90	3	588	0.51%
2023/12/13	6.1	44.32	8	44.22	44.35	-1.9	538	-0.35%
2023/12/12	5	43.65	51	42.91	43.80	-46	368	-12.47%
2023/12/07	3	40.60	1	40.10	40.05	2	309	0.65%
2023/12/06	0	0.00	31	40.00	39.85	-31	310	-9.99%
2023/12/05	2.4	39.88	0	0.00	39.85	2.4	310	0.76%
2023/12/04	1	40.90	0	0.00	40.25	1	312	0.32%
2023/11/24	0.4	39.90	0	0.00	39.80	0.4	313	0.14%
2023/11/22	0	0.00	1	40.30	40.40	-1	306	-0.33%
2023/11/21	0	0.00	0.1	40.10	40.00	-0.1	298	-0.02%
2023/11/20	1	39.55	0	0.00	40.10	1	297	0.34%
2023/11/17	1	38.70	0	0.00	38.90	1	279	0.36%
2023/11/16	2	37.45	0	0.00	37.75	2	271	0.74%
2023/11/15	0	0.00	1	37.50	37.80	-1	272	-0.37%
2023/11/13	1	36.40	0	0.00	36.30	1	278	0.36%
2023/11/10	4	36.86	0	0.00	36.15	4	294	1.36%
2023/11/08	0	0.00	1	38.00	38.00	-1	300	-0.33%
2023/11/03	0	0.00	2	37.50	37.35	-2	311	-0.64%
2023/10/19	3	36.53	0	0.00	36.85	3	358	0.84%
2023/10/18	1	37.70	0	0.00	37.15	1	362	0.28%
2023/10/17	7	38.40	0	0.00	38.00	7	364	1.92%
2023/10/13	0.4	39.95	2	40.00	39.90	-1.6	363	-0.44%
2023/10/03	0	0.00	2	40.65	40.75	-2	508	-0.39%
2023/09/28	0	0.00	1	40.50	40.50	-1	618	-0.16%
2023/09/25	1	40.30	30	40.40	40.40	-29	711	-4.08%
2023/09/22	1	40.60	0	0.00	40.05	1	713	0.14%
2023/09/20	2	40.30	0	0.00	40.20	2	731	0.27%
2023/09/13	0	0.00	1	40.50	40.60	-1	743	-0.13%
2023/09/12	1.5	39.93	0	0.00	40.10	1.5	754	0.20%
2023/09/08	0	40.60	0	0.00	40.60	0	767	0.00%
2023/09/01	0	0.00	3	41.40	41.35	-3	782	-0.38%
2023/08/30	0	0.00	1	40.60	40.65	-1	801	-0.12%
2023/08/28	1	39.60	1.3	39.72	39.55	-0.3	837	-0.03%
2023/08/24	1.3	40.26	4	40.85	40.30	-2.7	861	-0.32%
2023/08/22	0	0.00	1	41.40	40.90	-1	875	-0.11%
2023/08/21	3.4	41.25	1	40.90	40.95	2.4	879	0.27%
2023/08/17	2	42.00	1	42.40	42.00	1	882	0.11%
2023/08/16	0	0.00	2	42.20	42.45	-2	881	-0.23%
2023/08/15	1	39.90	0	0.00	40.00	1	871	0.11%
2023/08/14	1	39.90	0	0.00	39.90	1	886	0.11%
2023/08/10	2	40.88	0	0.00	40.85	2	914	0.22%
2023/08/09	1	41.45	0	0.00	41.50	1	912	0.11%
2023/08/08	7	42.04	0	0.00	42.05	7	914	0.77%
2023/08/07	1	42.50	1	42.75	42.75	0	923	0.00%
2023/08/02	1	42.25	1	43.05	41.85	0	935	0.00%
2023/07/31	2	43.08	1	43.50	42.85	1	944	0.11%
2023/07/26	2	41.80	0	0.00	41.80	2	964	0.21%
2023/07/25	1	42.00	1	42.55	42.50	0	966	0.00%
2023/07/24	7	42.43	0	0.00	42.00	7	974	0.72%
2023/07/21	7	43.74	0	0.00	43.60	7	967	0.72%
2023/07/20	0	0.00	2	44.60	44.70	-2	975	-0.20%
2023/07/19	3	43.60	1	44.50	43.65	2	985	0.20%
2023/07/18	1	44.25	3	44.10	43.65	-2	994	-0.20%
2023/07/17	2	44.45	0	0.00	44.55	2	1,002	0.20%
2023/07/14	5	43.72	1	44.25	44.00	4	1,017	0.39%
2023/07/13	3	44.37	1	44.70	44.00	2	1,107	0.18%
2023/07/12	8	44.72	1	44.80	44.30	7	1,141	0.61%
2023/07/11	3	45.53	3	46.22	45.90	0	1,131	0.00%
2023/07/10	12	46.76	22	47.65	45.05	-10	1,119	-0.89%
2023/07/07	11	45.72	22	45.00	45.50	-11	1,066	-1.03%
2023/07/06	7	46.08	6	46.28	46.50	1	1,035	0.10%
2023/07/05	2	45.80	42	45.23	45.65	-40	1,001	-3.99%
2023/07/04	1	41.55	1	42.00	41.90	0	936	0.00%
2023/06/30	3	42.13	0	0.00	42.25	3	986	0.30%
2023/06/29	0	0.00	3	43.08	42.70	-3	1,000	-0.30%
2023/06/28	0	0.00	1	41.35	41.45	-1	998	-0.10%
2023/06/27	3	40.85	0	0.00	40.60	3	1,017	0.29%
2023/06/26	1	42.00	0	0.00	41.90	1	1,028	0.10%
2023/06/20	2	42.35	0	0.00	42.20	2	1,248	0.16%
2023/06/19	2.3	42.46	2	42.55	42.55	0.3	1,295	0.02%
2023/06/16	7.2	43.12	0	0.00	42.95	7.2	1,398	0.51%
2023/06/15	7	43.76	0	0.00	43.80	7	1,431	0.49%
2023/06/14	12	44.03	15	44.55	44.25	-3	1,603	-0.19%
2023/06/13	1	43.15	0	0.00	43.10	1	1,798	0.06%
2023/06/12	5	43.08	0	0.00	43.05	5	1,887	0.26%
2023/06/09	10	43.95	0	0.00	43.70	10	1,911	0.52%
2023/06/08	9	43.43	0	0.00	43.10	9	1,948	0.46%
2023/06/06	21	44.83	10	44.70	44.35	11	2,116	0.52%
2023/06/05	0	0.00	19	45.83	45.35	-19	2,550	-0.74%
2023/06/02	3	44.85	5	44.75	44.70	-2	2,786	-0.07%
2023/06/01	14	45.48	11	46.42	44.90	3	2,844	0.11%
2023/05/31	13	44.64	0	0.00	44.85	13	2,815	0.46%
2023/05/30	1	43.40	1	44.40	44.40	0	2,808	0.00%
2023/05/29	0	0.00	9	43.90	43.70	-9	2,790	-0.32%
2023/05/26	9	42.59	0	0.00	42.30	9	2,781	0.32%
2023/05/25	1	43.50	0	0.00	43.35	1	2,777	0.04%
2023/05/24	3	43.53	0	0.00	43.95	3	2,778	0.11%
2023/05/22	0	0.00	1	44.10	44.40	-1	2,782	-0.04%
2023/05/19	1	44.05	0	0.00	43.90	1	2,776	0.04%
2023/05/18	11	45.02	0	0.00	44.60	11	2,774	0.40%
2023/05/17	0	0.00	11	45.23	44.90	-11	2,756	-0.40%
2023/05/15	1.3	41.71	0	0.00	42.10	1.3	2,719	0.05%
2023/05/11	0.2	42.05	0	0.00	41.95	0.2	2,722	0.01%
2023/05/09	4	42.99	0	0.00	42.80	4	2,715	0.15%
2023/05/08	8	44.57	0	0.00	44.05	8	2,706	0.30%
2023/05/05	2	44.73	0	0.00	44.30	2	2,703	0.07%
2023/05/02	0	0.00	1	47.20	47.10	-1	2,686	-0.04%
2023/04/28	2	46.90	0	0.00	46.50	2	2,685	0.07%
2023/04/27	3	46.17	20	46.10	46.70	-17	2,680	-0.63%
2023/04/26	1	47.70	0	0.00	47.40	1	2,670	0.04%
2023/04/25	3	47.90	1	49.85	47.50	2	2,666	0.07%
2023/04/24	0	0.00	4	50.48	49.50	-4	2,651	-0.15%
2023/04/20	7	49.31	0	0.00	49.10	7	2,621	0.27%
2023/04/18	2	52.20	8	51.99	51.00	-6	2,576	-0.23%
2023/04/17	2	49.73	5	50.41	50.80	-3	2,473	-0.12%
2023/04/14	3	49.03	1	49.25	48.85	2	2,428	0.08%
2023/04/13	10	49.26	1	49.50	49.00	9	2,418	0.37%
2023/04/12	10	50.05	2	50.10	50.00	8	2,398	0.33%
2023/04/11	1	50.50	0	0.00	50.30	1	2,383	0.04%
2023/04/10	2	50.60	3	50.97	50.70	-1	2,371	-0.04%
2023/04/07	4	50.00	1	50.50	50.50	3	2,334	0.13%
2023/04/06	0	0.00	3	49.90	50.80	-3	2,311	-0.13%
2023/03/30	0	0.00	15	49.50	49.60	-15	2,253	-0.67%
2023/03/29	2	48.43	1	48.50	48.25	1	2,238	0.04%
2023/03/28	0	0.00	40	48.98	48.40	-40	2,228	-1.79%
2023/03/27	0	0.00	2	49.70	49.60	-2	2,202	-0.09%
2023/03/24	9	50.38	1	50.50	50.00	8	2,179	0.37%
2023/03/23	4	51.95	20	52.42	51.40	-16	2,126	-0.75%
2023/03/21	45	52.27	7	51.74	50.50	38	1,903	2.00%
2023/03/20	17	50.38	1	50.10	50.30	16	1,798	0.89%
2023/03/17	6	50.18	6	50.00	50.50	0	1,759	0.00%
2023/03/16	23	50.10	20	49.64	50.00	3	1,584	0.19%
2023/03/15	4	49.10	5	47.89	47.85	-1	1,381	-0.07%
2023/03/14	2	46.30	0	0.00	46.55	2	1,295	0.15%
2023/03/13	0	0.00	1	46.00	47.60	-1	1,279	-0.08%
2023/03/10	8	48.28	12	49.40	48.50	-4	1,248	-0.32%
2023/03/09	13	50.42	3	50.73	50.50	10	1,209	0.83%
2023/03/08	52	51.03	44	50.57	50.50	8	1,096	0.73%
2023/03/07	18	48.06	35	49.21	49.80	-17	655	-2.60%
2023/03/06	3	45.30	4	44.98	45.30	-1	405	-0.25%
2023/03/03	0	0.00	2	41.50	41.20	-2	342	-0.58%
2023/03/01	2	40.45	0	0.00	40.05	2	344	0.58%
2023/02/24	3	40.95	0	0.00	40.90	3	346	0.87%
2023/02/23	0	0.00	2	41.80	41.40	-2	350	-0.57%
2023/02/22	3	41.00	0	0.00	41.35	3	365	0.82%
2023/02/21	10	41.88	0	0.00	42.30	10	408	2.45%
2023/02/16	0	40.80	0	0.00	40.85	0	418	0.00%
2023/02/13	0	41.95	0	0.00	39.70	0	462	0.00%
2023/02/10	3	40.98	3	40.60	40.20	0	469	0.00%
2023/02/03	0	0.00	2	40.65	40.50	-2	468	-0.43%
2023/02/02	0	0.00	2	40.40	40.50	-2	468	-0.43%
2023/02/01	1	39.70	0	0.00	40.30	1	463	0.22%
2023/01/31	0	0.00	3	39.22	39.45	-3	459	-0.65%
2023/01/16	1	36.85	0	0.00	37.05	1	459	0.22%
2023/01/13	2	37.75	0	0.00	37.35	2	461	0.43%
2023/01/12	2	38.65	0	0.00	38.35	2	462	0.43%
2023/01/03	0	0.00	2	37.28	37.80	-2	516	-0.39%
2022/12/30	0.2	37.50	0	0.00	37.60	0.2	521	0.04%
2022/12/26	0	0.00	1	38.10	38.05	-1	553	-0.18%
2022/12/20	1	37.15	0	0.00	37.00	1	592	0.17%
2022/12/19	1	38.25	0	0.00	38.30	1	604	0.17%
2022/12/15	1	38.85	1	39.40	39.00	0	618	0.00%
2022/12/09	2	39.45	1	39.65	38.80	1	641	0.16%
2022/12/08	0	0.00	1	39.80	39.65	-1	643	-0.16%
2022/12/07	1	39.20	0	0.00	39.25	1	650	0.15%
2022/12/06	0	0.00	2	40.30	40.20	-2	649	-0.31%
2022/12/05	3	41.87	0	0.00	41.60	3	646	0.46%
2022/12/02	1	41.20	1	41.40	42.40	0	639	0.00%
2022/12/01	0	0.00	3	40.33	40.65	-3	635	-0.47%
2022/11/30	10	40.01	7	40.04	39.65	3	651	0.46%
2022/11/29	1	38.95	0	0.00	39.05	1	657	0.15%
2022/11/24	0	0.00	1	39.40	39.40	-1	862	-0.12%
2022/11/23	1	39.20	1	38.50	38.50	0	954	0.00%
2022/11/21	0	0.00	1	39.00	38.70	-1	977	-0.10%
2022/11/18	0	0.00	16	40.18	39.90	-16	983	-1.63%
2022/11/17	8	39.58	7	40.01	40.65	1	994	0.10%
2022/11/11	0	0.00	3	37.00	37.15	-3	992	-0.30%
2022/11/10	6	37.68	4	37.15	36.55	2	1,018	0.20%
2022/11/08	15	36.92	0	0.00	36.70	15	1,072	1.40%
2022/11/01	0	0.00	1	35.00	35.10	-1	1,494	-0.07%
2022/10/20	0	0.00	1	33.80	34.10	-1	1,577	-0.06%
2022/10/14	1	33.97	3	34.60	34.80	-2	1,672	-0.12%
2022/10/13	0	0.00	1	32.25	32.25	-1	1,699	-0.06%
2022/10/12	1	35.20	0	0.00	35.80	1	1,744	0.06%
2022/10/11	0.5	36.50	5	36.65	35.90	-4.5	1,839	-0.25%
2022/10/07	5	38.45	0	0.00	38.80	5	2,075	0.24%
2022/10/05	1	39.30	1	39.40	38.40	0	2,171	0.00%
2022/10/04	1	38.90	0	0.00	39.00	1	2,170	0.05%
2022/09/27	1	39.18	0	0.00	39.00	1	2,193	0.05%
2022/09/26	1	39.75	0	0.00	38.50	1	2,206	0.05%
2022/09/23	0	0.00	1	41.05	40.85	-1	2,214	-0.05%
2022/09/21	1	41.55	0	0.00	41.25	1	2,219	0.05%
2022/09/20	5	42.25	0	0.00	42.60	5	2,216	0.23%
2022/09/13	0	0.00	3	45.37	45.25	-3	2,233	-0.13%
2022/09/12	0	0.00	1	45.30	45.25	-1	2,246	-0.04%
2022/09/07	5	44.33	2	44.20	44.25	3	2,260	0.13%
2022/09/06	6	45.82	2	46.63	45.00	4	2,260	0.18%
2022/09/05	2	46.15	1	45.85	45.55	1	2,241	0.04%
2022/09/02	2	47.90	0	0.00	47.25	2	2,234	0.09%
2022/09/01	14	49.99	12	49.56	48.20	2	2,207	0.09%
2022/08/31	5	48.77	5	48.71	49.40	0	2,082	0.00%
2022/08/30	4	48.12	8	48.51	48.70	-4	2,042	-0.19%
2022/08/26	2	47.20	2	47.60	47.20	0	1,958	0.00%
2022/08/25	1	46.70	0	0.00	47.00	1	1,956	0.05%
2022/08/24	2	46.95	0	0.00	45.90	2	1,994	0.10%
2022/08/23	1	47.00	1	47.40	47.25	0	1,975	0.00%
2022/08/22	1	47.85	0	0.00	47.10	1	1,968	0.05%
2022/08/19	0	0.00	1	47.75	48.00	-1	1,958	-0.05%
2022/08/18	3	46.72	4	47.08	47.40	-1	1,940	-0.05%
2022/08/17	1	46.75	5	46.95	46.30	-4	1,925	-0.21%
2022/08/16	4	48.10	4	48.81	47.70	0	1,899	0.00%
2022/08/15	8	47.42	9	48.47	47.85	-1	1,867	-0.05%
2022/08/12	4	47.55	0	0.00	47.50	4	1,829	0.22%
2022/08/11	19	47.94	7	48.68	48.55	12	1,794	0.67%
2022/08/10	14	44.59	36	46.96	47.85	-22	1,566	-1.40%
2022/08/09	8	42.98	1	43.20	43.50	7	1,468	0.48%
2022/08/05	0	0.00	2	41.63	41.75	-2	1,484	-0.13%
2022/08/04	0.3	40.35	0	0.00	40.35	0.3	1,486	0.02%
2022/08/03	0	0.00	130	41.34	40.50	-130	1,485	-8.75%	大賣/鉅額交易
2022/08/02	116	41.79	5	40.75	40.90	111	1,463	7.58%	大買/鉅額交易
2022/07/29	1	42.50	0	0.00	42.35	1	1,463	0.07%
2022/07/28	1	43.70	0	0.00	42.00	1	1,468	0.07%
2022/07/27	4	42.80	0	0.00	43.00	4	1,459	0.27%
2022/07/26	1	43.00	1	42.80	42.55	0	1,447	0.00%
2022/07/22	5	44.95	6	45.49	44.65	-1	1,427	-0.07%
2022/07/21	2	44.03	2	44.20	44.15	0	1,411	0.00%
2022/07/20	1	46.00	2	45.30	44.10	-1	1,395	-0.07%
2022/07/19	3	45.65	9	45.76	45.35	-6	1,380	-0.43%
2022/07/18	11	45.58	15	45.38	46.10	-4	1,323	-0.30%
2022/07/15	46	44.96	53	45.46	46.10	-7	1,233	-0.57%
2022/07/14	7	40.08	5	41.72	42.50	2	989	0.20%
2022/07/13	3	38.53	15	39.78	38.65	-12	916	-1.31%
2022/07/11	0	0.00	3	39.43	39.00	-3	898	-0.33%
2022/07/08	2	40.20	0	0.00	39.70	2	891	0.22%
2022/07/07	0	38.70	0	0.00	38.60	0	892	0.00%
2022/06/29	0.3	43.10	0	0.00	43.05	0.3	847	0.03%
2022/06/24	3	43.15	0	0.00	42.70	3	851	0.35%
2022/06/23	0	0.00	1	42.60	42.35	-1	847	-0.12%
2022/06/21	0	0.00	24.2	44.25	44.95	-24.2	835	-2.90%
2022/06/15	0	0.00	27	48.43	48.25	-27	821	-3.29%
2022/06/10	2	50.95	2	50.30	50.30	0	850	0.00%
2022/06/08	60	50.73	0	0.00	50.30	60	848	7.07%
2022/06/07	1	50.50	0	0.00	50.40	1	858	0.12%
2022/06/02	1	52.10	0	0.00	50.80	1	899	0.11%
2022/06/01	1	53.50	48	53.01	52.80	-47	925	-5.08%
2022/05/31	60	49.91	0	0.00	50.00	60	882	6.80%
2022/05/30	0	0.00	2	48.90	49.00	-2	876	-0.23%
2022/05/25	0	0.00	5	47.75	47.75	-5	879	-0.57%
2022/05/17	0	0.00	2	49.25	49.15	-2	858	-0.23%
2022/05/16	5	48.32	3	48.20	48.50	2	841	0.24%
2022/05/13	0	0.00	30	46.10	45.80	-30	808	-3.71%
2022/05/06	0	0.00	5.9	45.27	46.00	-5.9	821	-0.72%
2022/05/05	0	0.00	1	44.50	45.20	-1	812	-0.12%
2022/04/29	1	44.00	0	0.00	43.10	1	819	0.12%
2022/04/28	0	0.00	1	42.05	42.85	-1	820	-0.12%
2022/04/26	1	44.30	1	44.25	44.20	0	789	0.00%
2022/04/25	0	0.00	1	44.85	44.60	-1	787	-0.13%
2022/04/22	0	0.00	2	49.43	49.25	-2	766	-0.26%
2022/04/21	1	50.20	0	0.00	50.30	1	772	0.13%
2022/04/14	0	0.00	49	55.67	55.80	-49	839	-5.84%
2022/04/12	1	55.80	2	54.85	54.90	-1	850	-0.12%
2022/04/01	0	0.00	1	55.20	55.20	-1	898	-0.11%
2022/03/25	1	53.80	0	0.00	53.70	1	954	0.10%
2022/03/24	1	54.50	0	0.00	54.70	1	960	0.10%
2022/03/21	0	0.00	0	54.10	53.40	0	991	0.00%
2022/03/17	4	53.45	2	53.30	53.30	2	1,027	0.19%
2022/03/16	0	0.00	1	50.30	49.70	-1	1,012	-0.10%
2022/03/15	0	0.00	1	49.95	49.60	-1	1,074	-0.09%
2022/03/14	4	53.25	3	52.40	52.40	1	1,115	0.09%
2022/03/11	0	0.00	1	51.90	52.50	-1	1,131	-0.09%
2022/03/10	1	52.60	3	52.70	52.70	-2	1,158	-0.17%
2022/03/09	0	0.00	1	49.75	50.00	-1	1,168	-0.09%
2022/03/08	1	49.95	1	49.60	49.35	0	1,191	0.00%
2022/03/07	4	52.80	0	0.00	52.30	4	1,185	0.34%
2022/02/25	0	0.00	1	58.80	59.20	-1	1,817	-0.06%
2022/02/22	0	0.00	1	61.60	61.10	-1	2,967	-0.03%
2022/02/17	0	0.00	0.4	62.40	62.40	-0.4	3,162	-0.01%
2022/02/16	0	0.00	3	62.60	62.40	-3	3,221	-0.09%
2022/02/14	0	0.00	2	61.95	61.90	-2	3,261	-0.06%
2022/02/10	1	63.50	0	0.00	63.60	1	3,314	0.03%
2022/02/09	0	0.00	1	63.80	64.50	-1	3,333	-0.03%
2022/02/08	1	65.30	1	63.60	64.80	0	3,345	0.00%
2022/01/26	2	60.50	0	0.00	59.80	2	3,350	0.06%
2022/01/25	0.2	61.00	1	61.00	60.50	-0.8	3,402	-0.02%
2022/01/21	1	62.20	3	62.50	62.00	-2	3,520	-0.06%
2022/01/19	1	62.30	0	0.00	62.30	1	3,751	0.03%
2022/01/18	0	0.00	1	64.20	62.90	-1	3,931	-0.03%
2022/01/17	1	62.80	0	0.00	62.80	1	3,989	0.03%
2022/01/13	0	0.00	3	62.70	63.40	-3	4,112	-0.07%
2022/01/12	1	64.10	2	62.45	62.10	-1	4,188	-0.02%
2022/01/10	0	0.00	4	65.10	65.60	-4	4,226	-0.09%
2022/01/05	0	0.00	1	69.60	69.60	-1	4,222	-0.02%
2022/01/04	3	70.70	5	70.66	70.30	-2	4,217	-0.05%
2022/01/03	1	68.20	1	68.90	68.20	0	4,185	0.00%
2021/12/28	1	68.70	3	68.50	68.30	-2	4,241	-0.05%
2021/12/27	2	68.90	0	0.00	68.80	2	4,254	0.05%
2021/12/24	0	0.00	4	69.15	68.80	-4	4,276	-0.09%
2021/12/23	0	0.00	10	70.60	69.70	-10	4,282	-0.23%
2021/12/22	12	71.29	0	0.00	70.50	12	4,284	0.28%
2021/12/21	11	70.31	10	70.73	70.60	1	4,283	0.02%
2021/12/20	2	70.00	0	0.00	69.20	2	4,274	0.05%
2021/12/17	3	70.03	0	0.00	69.20	3	4,279	0.07%
2021/12/16	0	0.00	24	69.71	69.70	-24	4,271	-0.56%
2021/12/15	0	0.00	4.3	68.95	68.60	-4.3	4,273	-0.10%
2021/12/14	1	69.10	15	68.91	68.00	-14	4,277	-0.33%
2021/12/13	3	71.03	7	70.89	70.30	-4	4,269	-0.09%
2021/12/10	1	70.60	0	0.00	70.60	1	4,275	0.02%
2021/12/09	6	73.30	1	73.50	72.40	5	4,267	0.12%
2021/12/08	3	72.23	3	72.53	72.00	0	4,220	0.00%
2021/12/07	0	0.00	1	71.00	70.80	-1	4,198	-0.02%
2021/12/06	5	71.52	4	71.58	71.30	1	4,257	0.02%
2021/12/03	1	71.80	1	71.90	71.10	0	4,348	0.00%
2021/12/02	0	0.00	74	72.20	70.40	-74	4,379	-1.69%
2021/12/01	6	72.73	1	73.20	73.00	5	4,423	0.11%
2021/11/30	3.2	73.41	2	73.80	74.00	1.2	4,520	0.03%
2021/11/29	1	69.20	3	69.70	70.40	-2	4,674	-0.04%
2021/11/26	3	73.40	10	73.07	72.20	-7	4,743	-0.15%
2021/11/25	26	77.36	15	78.55	75.50	11	4,692	0.23%
2021/11/24	10	74.93	4	74.83	74.60	6	4,488	0.13%
2021/11/23	10	78.37	12	77.96	76.10	-2	4,466	-0.04%
2021/11/22	46	79.51	20	80.02	78.40	26	4,574	0.57%
2021/11/19	0	0.00	6	75.88	75.90	-6	3,870	-0.16%
2021/11/18	15	69.72	12	69.46	69.00	3	3,804	0.08%
2021/11/16	1	68.20	4	67.80	67.20	-3	3,774	-0.08%
2021/11/15	1	68.30	9	66.89	68.20	-8	3,816	-0.21%
2021/11/12	1	65.50	0	0.00	65.00	1	3,901	0.03%
2021/11/10	1	64.70	0	0.00	64.50	1	3,995	0.03%
2021/11/09	2.2	64.14	2	63.70	63.80	0.2	4,030	0.01%
2021/11/08	6	65.88	3	66.33	65.50	3	4,056	0.07%
2021/11/05	1	65.70	2	65.95	65.80	-1	4,180	-0.02%
2021/11/04	4	67.85	1	68.60	67.10	3	4,288	0.07%
2021/11/03	3	68.53	3	67.63	67.70	0	4,406	0.00%
2021/11/02	2	69.45	1	69.40	69.00	1	4,530	0.02%
2021/11/01	5	70.94	6	70.23	70.40	-1	4,505	-0.02%
2021/10/29	1	67.70	3	68.27	67.40	-2	4,468	-0.04%
2021/10/28	0	0.00	1	69.80	69.30	-1	4,460	-0.02%
2021/10/27	10	72.16	4	72.45	70.50	6	4,469	0.13%
2021/10/26	4	69.15	3	70.30	71.60	1	4,357	0.02%
2021/10/25	6	66.48	5	66.98	67.20	1	4,242	0.02%
2021/10/22	3	65.17	2	65.40	65.20	1	4,282	0.02%
2021/10/21	2	64.95	4	64.38	63.90	-2	4,301	-0.05%
2021/10/20	0	0.00	3	64.47	64.50	-3	4,381	-0.07%
2021/10/19	3	61.27	10	62.00	62.70	-7	4,462	-0.16%
2021/10/18	1	58.30	0	0.00	59.10	1	4,563	0.02%
2021/10/15	7	58.81	0	0.00	58.70	7	4,679	0.15%
2021/10/08	1	60.10	0	0.00	60.00	1	5,831	0.02%
2021/10/07	0	0.00	2	59.70	60.10	-2	6,007	-0.03%
2021/10/06	1	57.60	1	57.80	57.60	0	6,519	0.00%
2021/10/05	1	59.10	0	0.00	59.30	1	6,579	0.02%
2021/09/30	0	0.00	0.2	61.80	62.10	-0.2	6,903	0.00%
2021/09/28	1	62.50	0	0.00	62.70	1	7,141	0.01%
2021/09/27	2	63.50	10	64.50	63.50	-8	7,163	-0.11%
2021/09/24	0	0.00	14	64.80	65.00	-14	7,172	-0.20%
2021/09/16	0	0.00	1	65.10	64.90	-1	7,441	-0.01%
2021/09/15	0	0.00	5	65.60	65.10	-5	7,483	-0.07%
2021/09/13	1	66.60	1	66.60	66.40	0	7,593	0.00%
2021/09/10	0	0.00	3	67.23	66.80	-3	7,743	-0.04%
2021/09/09	5	66.90	2	67.00	67.40	3	7,978	0.04%
2021/09/08	4	72.55	6	70.62	68.50	-2	8,008	-0.02%
2021/09/07	0	0.00	6	68.83	70.00	-6	7,981	-0.08%
2021/09/06	2	72.10	2	71.75	70.00	0	8,019	0.00%
2021/09/03	13	72.09	7	71.57	71.10	6	8,316	0.07%
2021/09/02	20	72.48	14	72.54	71.50	6	8,322	0.07%
2021/09/01	1	74.50	5	73.90	74.50	-4	8,202	-0.05%
2021/08/30	0	0.00	3	69.00	68.90	-3	8,168	-0.04%
2021/08/27	4	71.73	0	0.00	70.80	4	8,229	0.05%
2021/08/26	11	72.64	4	72.88	72.20	7	8,211	0.09%
2021/08/25	0	0.00	0.3	69.80	69.80	-0.3	8,018	0.00%
2021/08/24	1	63.40	2	64.30	63.50	-1	8,209	-0.01%
2021/08/23	3	64.87	4	64.85	65.10	-1	8,287	-0.01%
2021/08/20	2	61.15	18	60.59	60.50	-16	8,563	-0.19%
2021/08/19	2	63.30	3	63.63	62.20	-1	9,304	-0.01%
2021/08/18	3	62.47	10	59.31	65.10	-7	9,425	-0.07%
2021/08/17	4	62.83	3	61.30	60.20	1	9,477	0.01%
2021/08/16	0	0.00	3	64.13	63.20	-3	9,534	-0.03%
2021/08/13	3	66.70	3	66.73	65.90	0	9,568	0.00%
2021/08/12	12	67.35	1	68.30	68.70	11	9,562	0.12%
2021/08/11	5	68.42	9	66.73	67.10	-4	9,603	-0.04%
2021/08/10	6.5	69.23	7	68.06	67.80	-0.5	9,591	-0.01%
2021/08/09	8.2	73.44	3	71.70	71.50	5.2	9,631	0.05%
2021/08/06	2	76.50	5	74.48	75.50	-3	9,759	-0.03%
2021/08/05	3	79.93	2	79.00	79.00	1	9,761	0.01%
2021/08/04	5	80.40	2	81.00	80.50	3	9,918	0.03%
2021/08/03	4	80.50	1	80.20	80.30	3	10,005	0.03%
2021/08/02	1	78.60	2	78.20	78.80	-1	10,000	-0.01%
2021/07/30	11	81.21	5	81.08	79.00	6	10,059	0.06%
2021/07/29	1	80.60	1	80.80	81.20	0	10,060	0.00%
2021/07/28	2	83.45	0	0.00	81.20	2	10,075	0.02%
2021/07/27	8	86.81	16	86.13	84.10	-8	10,188	-0.08%
2021/07/26	9	88.39	8	88.18	88.30	1	10,177	0.01%
2021/07/23	69	92.33	12.1	90.77	88.70	56.9	10,103	0.56%
2021/07/22	6	93.95	4.2	94.14	92.50	1.8	10,000	0.02%
2021/07/21	7	96.13	3	96.20	95.00	4	9,907	0.04%
2021/07/20	19	98.42	8	97.34	95.80	11	9,895	0.11%
2021/07/19	62	103.09	14	102.90	98.50	48	9,787	0.49%
2021/07/16	10	95.81	17	97.39	100.00	-7	9,392	-0.07%
2021/07/15	5	91.22	17	92.63	91.30	-12	9,134	-0.13%
2021/07/14	108	94.11	109	94.98	93.40	-1	9,081	-0.01%	大買/大賣/
2021/07/13	64.1	101.88	25.1	101.64	96.10	39	9,008	0.43%
2021/07/12	0	0.00	2	97.90	97.90	-2	8,618	-0.02%
2021/07/09	20.1	89.54	61	88.91	89.00	-41	8,677	-0.47%
2021/07/08	4	87.00	7	87.63	86.90	-3	8,649	-0.03%
2021/07/07	2	86.05	1	86.00	85.70	1	8,669	0.01%
2021/07/06	4	86.60	2	88.55	85.70	2	8,801	0.02%
2021/07/05	7	86.60	24	87.40	87.10	-17	9,006	-0.19%
2021/07/02	15	84.25	16	84.12	84.10	-1	8,899	-0.01%
2021/07/01	1	82.00	5	82.20	82.20	-4	8,914	-0.04%
2021/06/30	1	84.00	3	84.10	84.00	-2	8,989	-0.02%
2021/06/29	7	85.01	6	83.87	83.30	1	9,120	0.01%
2021/06/28	9	86.54	1	88.40	86.40	8	9,121	0.09%
2021/06/25	19	85.75	24	86.06	86.10	-5	9,090	-0.06%
2021/06/24	4	84.60	6	84.53	84.30	-2	9,049	-0.02%
2021/06/23	6	82.62	7	83.03	82.40	-1	9,210	-0.01%
2021/06/22	21	84.43	7	84.03	81.00	14	9,240	0.15%
2021/06/21	20	87.61	8	85.30	84.80	12	9,265	0.13%
2021/06/18	20	91.48	15	91.07	91.60	5	9,368	0.05%
2021/06/17	7	87.30	21	88.31	88.80	-14	9,388	-0.15%
2021/06/16	9	87.60	8	87.25	86.40	1	9,440	0.01%
2021/06/15	17	86.47	10	86.14	86.50	7	9,906	0.07%
2021/06/11	80	87.94	69	87.13	86.60	11	9,953	0.11%
2021/06/10	5	83.92	4	84.98	84.50	1	9,800	0.01%
2021/06/09	8	83.91	17	83.93	83.20	-9	9,889	-0.09%
2021/06/08	3	83.00	3	82.10	81.80	0	10,424	0.00%
2021/06/07	2	81.85	3	83.13	81.60	-1	10,638	-0.01%
2021/06/04	3	84.10	12	84.36	85.20	-9	10,690	-0.08%
2021/06/03	3	82.77	5	83.52	82.50	-2	10,817	-0.02%
2021/06/02	14	83.32	8	82.48	81.90	6	11,023	0.05%
2021/06/01	30	86.16	26	87.26	86.30	4	11,140	0.04%
2021/05/31	20	85.59	18	86.79	83.80	2	11,201	0.02%
2021/05/28	23	86.97	17	87.50	85.90	6	11,671	0.05%
2021/05/27	56	82.45	55	84.61	84.60	1	11,844	0.01%
2021/05/26	55	79.39	68	80.25	81.00	-13	11,483	-0.11%
2021/05/25	11	75.22	9	75.51	73.70	2	11,897	0.02%
2021/05/24	5	72.00	4	71.40	70.70	1	12,276	0.01%
2021/05/21	0	0.00	10	69.34	70.00	-10	13,082	-0.08%
2021/05/20	3	69.10	3	68.50	67.50	0	13,123	0.00%
2021/05/19	23	68.43	19	67.86	69.20	4	13,468	0.03%
2021/05/18	8.1	67.58	15	67.79	68.10	-6.9	13,700	-0.05%
2021/05/17	15	64.39	17	65.36	63.90	-2	13,799	-0.01%
2021/05/14	31	70.35	16	68.13	66.00	15	13,757	0.11%
2021/05/13	0	0.00	16.4	67.23	69.90	-16.4	13,805	-0.12%
2021/05/12	7	66.44	25	69.21	63.60	-18	14,505	-0.12%
2021/05/11	8	71.35	3	70.93	69.40	5	14,664	0.03%
2021/05/10	5	77.62	3	77.97	77.10	2	14,787	0.01%
2021/05/07	7	77.69	6	78.25	79.40	1	15,081	0.01%
2021/05/06	2	75.50	9	75.77	74.00	-7	15,330	-0.05%
2021/05/05	8	78.05	5	75.38	75.20	3	15,604	0.02%
2021/05/04	23	76.43	30	77.67	78.80	-7	15,754	-0.04%
2021/05/03	1	77.90	3	79.27	76.10	-2	15,681	-0.01%
2021/04/29	2	83.00	4	84.05	84.00	-2	15,791	-0.01%
2021/04/28	5.1	83.76	2	83.50	83.00	3.1	15,976	0.02%
2021/04/27	8	85.96	4	85.93	84.00	4	16,273	0.02%
2021/04/26	9	85.81	9	86.59	87.50	0	16,581	0.00%
2021/04/23	10	83.00	6	84.18	83.90	4	16,754	0.02%
2021/04/22	13	86.52	9	83.91	83.00	4	17,405	0.02%
2021/04/21	12	88.81	3	88.23	87.20	9	17,753	0.05%
2021/04/20	10.2	90.68	0	0.00	90.50	10.2	17,814	0.06%
2021/04/19	15	91.80	16.2	92.10	90.30	-1.2	18,127	-0.01%
2021/04/16	18	92.41	5	92.46	91.90	13	18,408	0.07%
2021/04/15	37	93.94	32	94.01	94.20	5	18,718	0.03%
2021/04/14	80.7	94.83	13.1	94.65	96.00	67.6	18,901	0.36%
2021/04/13	7	105.43	12	106.33	103.50	-5	18,846	-0.03%
2021/04/12	17	112.82	8	114.25	110.00	9	18,901	0.05%
2021/04/09	55	114.78	41	113.56	112.00	14	19,036	0.07%
2021/04/08	7	107.36	1	108.00	107.00	6	18,952	0.03%
2021/04/07	17	107.44	15	107.13	107.50	2	19,268	0.01%
2021/04/06	1	108.50	4	109.50	108.00	-3	19,694	-0.02%
2021/04/01	6.1	109.25	26	107.67	107.00	-19.9	20,155	-0.10%
2021/03/31	24	105.40	1	105.50	104.50	23	20,649	0.11%
2021/03/30	63	107.67	20	108.00	107.50	43	21,222	0.20%
2021/03/29	58	108.03	16	108.25	108.00	42	21,444	0.20%
2021/03/26	24.1	104.13	33	105.48	107.00	-8.9	21,382	-0.04%
2021/03/25	16	99.88	4	100.00	100.00	12	21,182	0.06%
2021/03/24	36.1	99.90	45	100.30	101.00	-8.9	21,119	-0.04%
2021/03/23	10.3	100.73	11.1	100.32	101.00	-0.8	21,027	0.00%
2021/03/22	30.1	107.11	11.2	108.56	103.50	19	20,783	0.09%
2021/03/19	11	114.59	15	114.63	114.00	-4	20,584	-0.02%
2021/03/18	55	121.05	46	122.21	118.50	9	20,480	0.04%
2021/03/17	1	114.50	8	116.69	118.00	-7	19,998	-0.04%
2021/03/16	9	116.83	10.2	115.62	116.00	-1.2	19,960	-0.01%
2021/03/15	4	116.63	10.1	116.70	117.00	-6.1	19,903	-0.03%
2021/03/12	6	115.75	8	117.75	113.00	-2	19,942	-0.01%
2021/03/11	3	109.50	5	113.40	115.50	-2	19,330	-0.01%
2021/03/10	14.1	107.61	12	107.67	105.00	2.1	19,269	0.01%
2021/03/09	11	106.68	3	107.50	106.50	8	19,205	0.04%
2021/03/08	56	114.34	52	108.89	107.00	4	19,017	0.02%
2021/03/05	42	115.63	40	114.29	113.00	2	18,799	0.01%
2021/03/04	55	116.73	52	116.27	115.50	3	18,627	0.02%
2021/03/03	36	117.06	41	117.94	118.00	-5	18,555	-0.03%
2021/03/02	33	117.30	25	115.32	114.00	8	18,030	0.04%
2021/02/26	16	110.50	8	109.13	112.00	8	17,564	0.05%
2021/02/25	11	115.55	12	117.21	110.00	-1	17,182	-0.01%
2021/02/24	39.1	118.23	43	116.77	118.00	-3.9	16,633	-0.02%
2021/02/23	35.2	116.86	31	115.97	113.00	4.2	16,140	0.03%
2021/02/22	2.1	111.52	3	111.17	112.00	-0.9	15,357	-0.01%
2021/02/19	10	94.66	44	98.76	102.00	-34	15,764	-0.22%
2021/02/18	31.2	94.35	5.1	93.26	92.80	26.1	15,649	0.17%
2021/02/17	18	90.20	35	90.65	89.50	-17	15,442	-0.11%
2021/02/05	9	87.23	12	86.88	86.40	-3	15,247	-0.02%
2021/02/04	5	87.26	13	87.04	86.30	-8	15,177	-0.05%
2021/02/03	33	89.27	23	90.43	87.20	10	14,961	0.07%
2021/02/02	21	84.90	18.1	83.82	88.10	2.9	14,226	0.02%
2021/02/01	11.1	81.99	5	81.36	80.10	6.1	14,127	0.04%
2021/01/29	43	87.15	38	88.83	84.20	5	14,018	0.04%
2021/01/28	25	89.87	50.1	89.94	87.10	-25.1	13,745	-0.18%
2021/01/27	20	87.07	36	86.66	87.90	-16	13,433	-0.12%
2021/01/26	31	85.72	13	86.46	83.10	18	13,111	0.14%
2021/01/25	29	85.64	11	85.85	84.60	18	12,913	0.14%
2021/01/22	15	85.73	12	85.95	88.60	3	12,828	0.02%
2021/01/21	25.2	85.93	23	85.54	84.50	2.2	12,721	0.02%
2021/01/20	24	86.27	9	86.91	85.10	15	12,554	0.12%
2021/01/19	43	93.69	36	93.34	91.30	7	12,273	0.06%
2021/01/18	21	92.39	17	92.37	91.60	4	11,924	0.03%
2021/01/15	102	96.35	71	97.41	94.90	31	11,660	0.27%	大買/
2021/01/14	44	88.81	53	90.19	92.80	-9	10,947	-0.08%
2021/01/13	7	84.74	6	84.97	84.40	1	10,528	0.01%
2021/01/12	28	85.10	24	84.18	83.60	4	10,422	0.04%
2021/01/11	18	85.02	15	85.87	84.70	3	10,112	0.03%
2021/01/08	21	84.22	18	85.93	87.10	3	9,805	0.03%
2021/01/07	21	74.33	48	76.49	79.20	-27	9,445	-0.29%
2021/01/06	12	73.14	48	70.76	72.00	-36	9,446	-0.38%
2021/01/05	12	75.28	37	74.58	74.00	-25	9,468	-0.26%
2021/01/04	62	75.62	15	75.37	74.20	47	9,490	0.50%
2020/12/31	13	72.45	20	72.85	73.60	-7	9,643	-0.07%
2020/12/30	23	72.93	21	72.90	71.50	2	9,626	0.02%
2020/12/29	38	72.35	38	72.47	69.70	0	9,365	0.00%
2020/12/28	45	71.22	35	71.88	70.80	10	8,956	0.11%
2020/12/25	42	68.67	41	68.59	70.50	1	8,574	0.01%
2020/12/24	50	61.62	22	61.60	64.10	28	7,970	0.35%
2020/12/23	15	55.94	15	56.30	58.30	0	7,420	0.00%
2020/12/22	0	0.00	1	53.00	53.00	-1	7,382	-0.01%
2020/12/21	0	0.00	2	51.90	51.90	-2	7,460	-0.03%
2020/12/18	6	52.98	5	52.60	52.80	1	7,637	0.01%
2020/12/17	19	52.78	4	52.20	52.80	15	8,016	0.19%
2020/12/16	3	53.10	9	53.20	53.00	-6	8,322	-0.07%
2020/12/15	16	54.20	6	53.58	52.00	10	8,380	0.12%
2020/12/14	4	54.30	6	54.10	55.40	-2	8,349	-0.02%
2020/12/11	7	55.09	6	54.25	53.90	1	8,400	0.01%
2020/12/09	2	55.40	6	56.98	56.60	-4	8,313	-0.05%
2020/12/08	10	56.27	17	56.36	55.30	-7	8,172	-0.09%
2020/12/07	7	54.67	7	54.44	54.50	0	7,951	0.00%
2020/12/04	6	56.70	20	54.94	54.50	-14	7,924	-0.18%
2020/12/02	12	55.85	0	0.00	53.80	12	7,789	0.15%
2020/12/01	0	0.00	4	53.70	55.10	-4	8,092	-0.05%
2020/11/30	0	0.00	3	54.97	54.40	-3	8,325	-0.04%
2020/11/27	7	54.33	12	54.35	53.90	-5	8,427	-0.06%
2020/11/26	26	52.66	14	52.86	52.90	12	8,274	0.15%
2020/11/24	0	0.00	2	52.00	50.40	-2	8,549	-0.02%
2020/11/23	3	51.83	6	51.58	52.10	-3	8,561	-0.04%
2020/11/20	1	51.00	1	51.80	51.00	0	8,526	0.00%
2020/11/19	0	0.00	3	51.90	52.50	-3	8,496	-0.04%
2020/11/18	20	53.95	19	54.74	52.10	1	8,386	0.01%
2020/11/17	89	51.35	93	52.04	54.20	-4	7,877	-0.05%
2020/11/16	6	51.50	13	50.74	51.00	-7	7,621	-0.09%
2020/11/13	0	0.00	1	48.70	48.60	-1	7,498	-0.01%
2020/11/12	2	47.75	1.2	48.60	47.30	0.9	7,492	0.01%
2020/11/11	4	49.33	13	50.41	48.70	-9	7,428	-0.12%
2020/11/10	20	49.36	3	49.92	49.50	17	7,347	0.23%
2020/11/09	7.2	51.14	6	51.68	51.40	1.2	7,263	0.02%
2020/11/06	3	49.08	2	49.15	48.65	1	7,013	0.01%
2020/11/05	0	0.00	1	47.50	47.65	-1	6,888	-0.01%
2020/11/03	2	46.30	0	0.00	45.70	2	6,863	0.03%
2020/11/02	5	45.03	5	44.99	44.90	0	6,882	0.00%
2020/10/30	9	47.23	3	46.00	45.50	6	6,853	0.09%
2020/10/29	1	46.75	4	47.58	47.60	-3	6,799	-0.04%
2020/10/28	13	45.05	3	45.62	45.05	10	6,708	0.15%
2020/10/27	2	46.18	4	46.15	46.00	-2	6,634	-0.03%
2020/10/26	5	48.11	0	0.00	47.70	5	6,556	0.08%
2020/10/22	0	0.00	10	48.75	48.15	-10	6,510	-0.15%
2020/10/20	3	49.80	0	0.00	49.25	3	6,427	0.05%
2020/10/19	2	49.55	2	49.85	49.05	0	6,365	0.00%
2020/10/16	7	49.62	12	48.50	48.00	-5	6,293	-0.08%
2020/10/15	9	51.57	10	50.97	50.40	-1	6,195	-0.02%
2020/10/14	19	51.99	22	51.69	52.00	-3	6,099	-0.05%
2020/10/13	0	0.00	13	50.45	51.50	-13	5,780	-0.22%
2020/10/12	21	48.83	12	48.96	48.55	9	5,573	0.16%
2020/10/08	16	49.29	28	50.58	49.45	-12	5,396	-0.22%
2020/10/07	5	48.32	23	48.13	48.55	-18	4,935	-0.36%
2020/10/06	15	46.80	28	46.84	46.35	-13	4,719	-0.28%
2020/10/05	3	44.08	4	45.50	46.30	-1	4,621	-0.02%
2020/09/30	22	44.68	21	45.19	44.20	1	4,573	0.02%
2020/09/28	2	44.13	1	44.00	43.95	1	4,415	0.02%
2020/09/25	15	43.91	5	43.23	44.00	10	4,353	0.23%
2020/09/24	35	45.67	0	0.00	45.20	35	4,132	0.85%
2020/09/23	30	47.61	28	47.52	46.00	2	3,997	0.05%
2020/09/22	28	47.14	19	48.52	47.70	9	3,814	0.24%
2020/09/21	8	46.68	3	45.28	46.60	5	3,415	0.15%
2020/09/18	0	0.00	5	44.80	45.20	-5	3,080	-0.16%
2020/09/16	3	43.95	8	44.14	44.30	-5	2,971	-0.17%
2020/09/14	0	0.00	2	39.55	41.40	-2	2,847	-0.07%
2020/09/10	0	0.00	3	41.35	40.50	-3	2,876	-0.10%
2020/09/08	8	40.61	1	40.90	38.95	7	2,816	0.25%
2020/09/07	4	42.48	0	0.00	39.60	4	2,767	0.14%
2020/09/04	6	41.21	11	40.39	43.20	-5	2,662	-0.19%
2020/09/03	2	41.55	0	0.00	40.55	2	2,291	0.09%
2020/09/02	3	39.00	2	39.13	40.25	1	1,989	0.05%
2020/09/01	0	0.00	5	35.58	36.60	-5	1,778	-0.28%
2020/08/31	5	33.98	2	36.05	35.25	3	1,679	0.18%
2020/08/28	1	33.55	1	32.50	33.55	0	1,393	0.00%
2020/08/27	0	0.00	5	29.66	30.50	-5	1,286	-0.39%
2020/08/19	0	0.00	2	26.80	26.70	-2	1,101	-0.18%
2020/08/13	0	0.00	156	26.34	26.00	-156	1,054	-14.79%	大賣/鉅額交易
2020/08/12	0	0.00	46	25.22	25.35	-46	1,017	-4.52%
2020/08/11	0	0.00	3	25.05	25.15	-3	1,013	-0.30%
2020/08/07	33	26.26	0	0.00	26.95	33	991	3.33%
2020/08/06	109	24.96	6	24.85	26.10	103	909	11.33%	大買/鉅額交易
2020/08/05	5	23.58	1	23.80	24.00	4	870	0.46%
2020/08/04	58	23.68	0	0.00	23.80	58	870	6.66%
2020/08/03	0	0.00	5	23.10	23.20	-5	868	-0.58%
2020/07/29	0	0.00	16	21.76	22.35	-16	874	-1.83%
2020/07/28	1	21.50	15	21.46	21.30	-14	869	-1.61%
2020/07/27	5	22.50	0	0.00	22.10	5	864	0.58%
2020/07/24	0	0.00	12	23.03	22.80	-12	861	-1.39%
2020/07/23	0	0.00	32	23.53	23.35	-32	859	-3.72%
2020/07/22	0	0.00	34	23.50	23.60	-34	857	-3.96%
2020/07/21	0	0.00	40	23.25	23.25	-40	852	-4.69%
2020/07/15	5	23.00	0	0.00	23.25	5	849	0.59%
2020/07/10	5	23.90	0	0.00	23.65	5	845	0.59%
2020/07/09	0	0.00	5	25.15	25.00	-5	839	-0.60%
2020/07/07	0	0.00	3	25.05	24.85	-3	785	-0.38%
2020/07/03	5	23.30	2	23.50	23.30	3	736	0.41%
2020/07/02	3	23.27	0	0.00	23.25	3	729	0.41%
2020/07/01	0	0.00	5	23.60	23.45	-5	727	-0.69%
2020/06/24	3	22.55	0	0.00	22.65	3	712	0.42%
2020/06/23	136	22.81	0	0.00	23.00	136	702	19.37%	大買/鉅額交易
2020/06/22	0	0.00	3	23.20	22.80	-3	706	-0.42%
2020/06/19	10	23.37	5	23.46	23.40	5	702	0.71%
2020/06/18	0	0.00	2	23.85	23.70	-2	689	-0.29%
2020/06/16	0	0.00	2	20.90	20.90	-2	605	-0.33%
2020/06/12	1	18.10	2	18.00	18.25	-1	608	-0.16%
2020/06/11	2	18.90	1	18.90	18.90	1	623	0.16%
2020/06/08	2	20.05	0	0.00	19.90	2	671	0.30%
2020/06/05	0	0.00	5	19.80	19.70	-5	671	-0.74%
2020/06/03	5	20.00	5	19.70	19.90	0	667	0.00%
2020/05/29	1	19.00	2	18.95	19.05	-1	637	-0.16%
2020/05/28	0	0.00	2	19.58	19.50	-2	635	-0.31%
2020/05/27	0	0.00	5	19.79	19.80	-5	595	-0.84%
2020/05/22	5	18.00	0	0.00	17.95	5	568	0.88%
2020/05/21	0	0.00	5	18.15	18.50	-5	565	-0.88%
2020/05/18	0	0.00	1	16.95	17.05	-1	552	-0.18%
2020/05/15	5	17.20	0	0.00	17.10	5	557	0.90%
2020/05/13	0	0.00	2	18.10	18.10	-2	550	-0.36%
2020/05/12	0	0.00	2	18.60	18.40	-2	551	-0.36%
2020/05/07	5	18.75	5	18.20	18.85	0	536	0.00%
2020/04/30	0	0.00	3	18.30	18.45	-3	524	-0.57%
2020/04/29	2	18.15	0	0.00	18.05	2	538	0.37%
2020/04/24	8	17.50	2	17.50	17.50	6	552	1.09%
2020/04/23	0	0.00	4	17.48	17.85	-4	554	-0.72%
2020/04/20	0	0.00	7	18.64	18.70	-7	540	-1.30%
2020/04/17	0	0.00	4	18.65	18.60	-4	540	-0.74%
2020/04/15	2	18.60	5	18.60	18.60	-3	534	-0.56%
2020/04/14	11	18.21	1	18.50	18.40	10	535	1.87%
2020/04/13	10	18.00	0	0.00	18.00	10	531	1.88%
2020/04/08	0	0.00	5	17.45	17.80	-5	550	-0.91%
2020/04/07	0	0.00	2	17.20	17.25	-2	554	-0.36%
2020/04/06	4	15.88	0	0.00	16.30	4	557	0.72%
2020/03/31	2	16.10	0	0.00	15.80	2	565	0.35%
2020/03/30	1	15.15	0	0.00	15.30	1	564	0.18%
2020/03/27	5	15.75	0	0.00	15.80	5	563	0.89%
2020/03/24	0	0.00	1	14.35	14.40	-1	560	-0.18%
2020/03/23	0	0.00	10	13.08	13.10	-10	557	-1.79%
2020/03/20	0	0.00	1	12.45	13.35	-1	569	-0.18%
2020/03/09	1	20.85	0	0.00	20.50	1	461	0.22%
2020/02/06	0	0.00	1	23.55	23.75	-1	591	-0.17%
2020/02/05	4	23.55	0	0.00	23.60	4	611	0.65%
2020/01/16	0	0.00	8	26.73	26.65	-8	616	-1.30%
2020/01/10	8	26.03	0	0.00	26.10	8	626	1.28%
2020/01/06	0	0.00	4	27.60	27.20	-4	639	-0.63%
2020/01/02	0	0.00	4	28.60	28.90	-4	626	-0.64%
2019/12/31	0	0.00	1	28.35	28.40	-1	614	-0.16%
2019/12/26	3	27.75	3	27.50	27.20	0	587	0.00%
2019/12/23	4	27.29	5	26.92	26.70	-1	580	-0.17%
2019/12/19	4	26.65	4	27.20	26.75	0	567	0.00%
2019/12/18	1	26.80	0	0.00	26.55	1	551	0.18%
2019/12/16	2	25.90	0	0.00	25.95	2	527	0.38%
2019/12/12	2	25.35	0	0.00	25.30	2	514	0.39%
2019/11/27	0	0.00	4	25.33	25.30	-4	499	-0.80%
2019/11/26	0	0.00	1	25.55	25.55	-1	499	-0.20%
2019/11/25	0	0.00	2	25.10	25.20	-2	496	-0.40%
2019/11/22	0	0.00	1	25.10	25.10	-1	498	-0.20%
2019/11/21	0	0.00	2	24.50	25.10	-2	499	-0.40%
2019/11/12	1	25.30	4	25.85	26.00	-3	461	-0.65%
2019/11/08	4	28.00	0	0.00	27.95	4	416	0.96%
2019/10/24	1	29.50	0	0.00	29.50	1	405	0.25%
2019/10/17	0	0.00	4	28.10	27.80	-4	426	-0.94%
2019/10/16	1	28.30	0	0.00	28.30	1	464	0.22%
2019/10/14	1	29.00	0	0.00	28.75	1	582	0.17%
2019/10/02	1	30.10	1	30.25	30.20	0	615	0.00%
2019/09/27	0	0.00	1	30.00	30.00	-1	628	-0.16%
2019/09/25	1	30.15	0	0.00	30.15	1	735	0.14%
2019/09/23	0	0.00	1	30.90	30.70	-1	779	-0.13%
2019/09/12	0	0.00	2	31.15	30.80	-2	827	-0.24%
2019/09/10	2	30.58	1	30.40	30.60	1	832	0.12%
2019/09/09	1	30.95	1	30.85	30.95	0	830	0.00%
2019/08/30	2	31.90	0	0.00	31.35	2	863	0.23%
2019/08/26	2	30.80	0	0.00	30.80	2	869	0.23%
2019/08/23	2	31.73	0	0.00	31.85	2	865	0.23%
2019/08/22	0	0.00	5	32.10	32.10	-5	859	-0.58%
2019/08/16	0	0.00	7	30.70	31.75	-7	855	-0.82%
2019/08/15	7	30.37	0	0.00	30.35	7	850	0.82%
2019/08/12	2	31.00	0	0.00	31.00	2	858	0.23%
2019/07/25	0	0.00	1	33.95	34.20	-1	894	-0.11%
2019/07/22	6	34.07	1	34.05	34.05	5	904	0.55%
2019/07/19	0	0.00	1	34.35	34.30	-1	899	-0.11%
2019/07/18	3	34.58	5	34.87	34.15	-2	894	-0.22%
2019/07/17	4	35.14	8	35.18	35.30	-4	850	-0.47%
2019/07/16	1	32.55	0	0.00	32.50	1	737	0.14%
2019/07/15	1	32.80	0	0.00	33.15	1	734	0.14%
2019/07/11	2	33.55	0	0.00	33.00	2	758	0.26%
2019/07/09	0	0.00	1	33.15	32.30	-1	775	-0.13%
2019/07/04	0	0.00	3	34.25	34.00	-3	835	-0.36%
2019/07/03	1	34.65	3	35.10	34.25	-2	841	-0.24%
2019/07/02	0	0.00	8	35.11	34.70	-8	843	-0.95%
2019/07/01	9	32.73	4	33.31	33.85	5	759	0.66%
2019/06/28	1	31.45	0	0.00	31.80	1	746	0.13%
2019/06/27	5	32.13	2	32.30	32.00	3	799	0.38%
2019/06/25	0	0.00	3	31.70	30.95	-3	822	-0.36%
2019/06/13	8	32.04	3	32.30	31.65	5	1,539	0.32%
2019/06/10	0	0.00	22	30.62	30.40	-22	1,595	-1.38%
2019/06/06	2	30.35	0	0.00	30.35	2	1,641	0.12%
2019/06/05	0	0.00	5	31.70	30.80	-5	1,651	-0.30%
2019/06/04	15	30.93	0	0.00	30.80	15	1,664	0.90%
2019/06/03	11	30.75	1	30.80	30.75	10	1,685	0.59%
2019/05/31	3	31.55	0	0.00	31.50	3	1,711	0.18%
2019/05/17	0	0.00	35	31.28	30.45	-35	2,337	-1.50%
2019/05/16	12	31.84	0	0.00	31.65	12	2,348	0.51%
2019/05/15	23	32.85	0	0.00	32.60	23	2,392	0.96%
2019/05/10	2	33.00	0	0.00	33.60	2	2,434	0.08%
2019/05/03	3	36.80	3	37.00	36.95	0	2,450	0.00%
2019/04/25	0	0.00	3	37.90	37.90	-3	2,597	-0.12%
2019/04/17	0	0.00	1	39.35	39.15	-1	2,673	-0.04%
2019/04/16	1	38.55	0	0.00	38.60	1	2,660	0.04%
2019/04/10	7	40.99	0	0.00	40.75	7	2,603	0.27%
2019/04/09	0	0.00	5	41.08	40.50	-5	2,582	-0.19%
2019/04/01	5	42.21	4	42.33	41.10	1	2,534	0.04%
2019/03/28	0	0.00	2	41.40	41.00	-2	2,477	-0.08%
2019/03/27	15	42.27	7	42.06	41.50	8	2,466	0.32%
2019/03/26	10	41.10	8	41.49	42.50	2	2,344	0.09%
2019/03/25	3	40.02	3	40.03	39.70	0	2,251	0.00%
2019/03/22	9	42.50	13	42.39	41.55	-4	2,227	-0.18%
2019/03/21	12	41.34	12	41.29	43.00	0	2,109	0.00%
2019/03/20	11	39.77	7	39.80	39.60	4	1,930	0.21%
2019/03/14	0	0.00	6	39.60	38.60	-6	1,857	-0.32%
2019/03/13	5	38.77	3	38.57	38.90	2	1,962	0.10%
2019/03/12	3	39.00	1	39.00	38.30	2	1,958	0.10%
2019/03/11	1	37.40	1	37.75	37.50	0	1,959	0.00%
2019/03/08	2	37.63	2	37.98	38.10	0	2,035	0.00%
2019/03/05	1	40.10	1	40.60	39.40	0	2,190	0.00%
2019/03/04	4	39.45	10	39.38	39.45	-6	2,128	-0.28%
2019/02/27	3	37.90	0	0.00	37.95	3	2,077	0.14%
2019/02/26	0	0.00	1	37.70	37.65	-1	2,211	-0.05%
2019/02/22	2	37.80	2	37.80	37.70	0	2,233	0.00%
2019/02/21	10	37.89	20	38.07	38.30	-10	2,191	-0.46%
2019/02/20	6	36.22	5	36.25	35.90	1	1,984	0.05%
2019/02/19	8	35.88	6	35.73	35.60	2	1,931	0.10%
2019/02/18	4	34.83	5	35.27	35.05	-1	1,902	-0.05%
2019/02/15	0	0.00	3	35.60	34.35	-3	1,891	-0.16%
2019/02/14	10	36.10	4	36.28	35.25	6	1,885	0.32%
2019/02/13	0	0.00	3	35.30	35.10	-3	1,859	-0.16%
2019/02/12	3	34.65	1	34.70	34.70	2	1,842	0.11%
2019/02/11	1	34.30	11	34.35	34.30	-10	1,854	-0.54%
2019/01/25	1	33.85	5	34.20	33.75	-4	2,005	-0.20%
2019/01/23	0	0.00	1	32.75	33.00	-1	2,018	-0.05%
2019/01/22	2	33.30	0	0.00	32.80	2	2,030	0.10%
2019/01/21	11	33.77	0	0.00	33.70	11	2,036	0.54%
2019/01/18	8	33.80	7	33.59	34.25	1	2,033	0.05%
2019/01/17	10	33.40	9	34.05	32.90	1	2,008	0.05%
2019/01/14	3	32.75	0	0.00	32.00	3	2,002	0.15%
2019/01/11	0	0.00	7	33.35	32.30	-7	2,014	-0.35%
2019/01/10	8	32.54	1	32.75	32.65	7	1,995	0.35%
2019/01/09	0	0.00	0.7	31.90	31.90	-0.7	1,976	-0.03%
2019/01/04	5	29.10	5	29.80	30.10	0	2,047	0.00%
2018/12/20	2	30.90	2	31.50	31.55	0	2,361	0.00%
2018/12/19	0	0.00	1	33.20	32.85	-1	2,382	-0.04%
2018/12/18	0	0.00	6	33.03	33.00	-6	2,409	-0.25%
2018/12/17	6	33.70	8	34.04	33.65	-2	2,427	-0.08%
2018/12/13	8	34.71	5	35.01	34.30	3	2,430	0.12%
2018/12/06	8	36.20	11	35.95	34.00	-3	2,422	-0.12%
2018/12/04	0	0.00	9	35.23	34.90	-9	2,353	-0.38%
2018/12/03	55	35.68	42	35.90	36.00	13	2,361	0.55%
2018/11/30	8	33.84	8	34.04	34.15	0	2,288	0.00%
2018/11/29	8	33.23	2	32.93	32.15	6	2,224	0.27%
2018/11/26	3	31.05	13	31.64	31.05	-10	2,243	-0.45%
2018/11/23	26	31.95	10	31.36	31.00	16	2,215	0.72%
2018/11/22	4	32.49	11	32.47	33.95	-7	2,064	-0.34%
2018/11/21	6	30.92	0	0.00	30.90	6	2,004	0.30%
2018/11/13	0	0.00	1	28.45	29.95	-1	2,074	-0.05%
2018/11/12	1	29.65	0	0.00	29.60	1	2,087	0.05%
2018/11/09	0	0.00	1	30.85	30.75	-1	2,104	-0.05%
2018/11/08	2	31.53	1	32.95	31.10	1	2,188	0.05%
2018/11/07	2	31.55	5	31.86	31.95	-3	2,217	-0.14%
2018/11/06	11	32.12	15	33.03	30.70	-4	2,294	-0.17%
2018/11/05	1	31.60	6	31.85	31.70	-5	2,259	-0.22%
2018/11/02	20	32.03	20	32.01	32.05	0	2,290	0.00%
2018/11/01	3	30.90	0	0.00	31.00	3	2,346	0.13%
2018/10/31	0	0.00	20	28.70	29.65	-20	2,376	-0.84%
2018/10/30	10	27.93	0	0.00	28.05	10	2,395	0.42%
2018/10/29	16	28.47	6	28.95	28.55	10	2,430	0.41%
2018/10/25	2	29.90	0	0.00	29.30	2	2,730	0.07%
2018/10/24	0	0.00	2	31.68	31.05	-2	2,742	-0.07%
2018/10/22	11	31.93	0	0.00	31.85	11	2,810	0.39%
2018/10/17	0	0.00	3	31.05	30.90	-3	3,309	-0.09%
2018/10/16	3	30.45	0	0.00	30.45	3	3,832	0.08%
2018/10/12	0	0.00	20	26.79	29.00	-20	4,199	-0.48%
2018/10/11	6	27.52	0	0.00	27.50	6	4,191	0.14%
2018/10/09	6	30.83	2	32.48	30.55	4	4,204	0.10%
2018/10/08	0	0.00	10	33.95	33.50	-10	4,172	-0.24%
2018/10/05	7	35.39	11	36.05	34.10	-4	4,205	-0.10%
2018/10/04	0	0.00	12	36.79	37.15	-12	4,294	-0.28%
2018/10/03	7	37.77	6	36.85	36.90	1	4,351	0.02%
2018/10/02	5	38.95	1	39.00	38.90	4	4,453	0.09%
2018/10/01	5	38.90	0	0.00	38.85	5	4,481	0.11%
2018/09/28	5	39.00	1	39.15	38.70	4	4,577	0.09%
2018/09/27	3	40.23	5	39.88	39.10	-2	4,661	-0.04%
2018/09/26	2	38.85	2	38.40	38.90	0	4,671	0.00%
2018/09/25	14	39.36	0	0.00	38.05	14	4,896	0.29%
2018/09/18	3	38.85	6	38.93	38.95	-3	5,101	-0.06%
2018/09/17	0	0.00	2	40.15	40.20	-2	5,127	-0.04%
2018/09/14	1	41.40	0	0.00	41.40	1	5,143	0.02%
2018/09/10	1	39.15	0	0.00	37.40	1	5,413	0.02%
2018/09/07	1	42.90	2	41.60	40.35	-1	5,703	-0.02%
2018/09/06	3	43.90	0	0.00	43.50	3	6,145	0.05%
2018/09/05	0	0.00	2	43.35	44.20	-2	6,697	-0.03%
2018/09/04	5	44.13	4	44.88	44.00	1	7,180	0.01%
2018/09/03	2	46.40	2	47.53	46.40	0	7,327	0.00%
2018/08/31	1	48.05	6	48.13	48.05	-5	7,891	-0.06%
2018/08/29	0	0.00	2	49.03	48.65	-2	8,112	-0.02%
2018/08/28	1	49.10	0	0.00	48.40	1	8,334	0.01%
2018/08/27	1	48.70	2	47.83	48.70	-1	8,357	-0.01%
2018/08/24	2	46.48	0	0.00	46.60	2	8,362	0.02%
2018/08/23	1	48.10	0	0.00	48.10	1	8,440	0.01%
2018/08/22	0	0.00	1	48.80	48.65	-1	8,465	-0.01%
2018/08/21	1	48.85	0	0.00	48.85	1	8,484	0.01%
2018/08/17	0	0.00	1	50.80	49.45	-1	8,556	-0.01%
2018/08/16	0	0.00	1	49.00	50.00	-1	8,625	-0.01%
2018/08/15	4	50.65	21	50.40	50.00	-17	8,679	-0.20%
2018/08/14	1	49.80	3	48.10	49.80	-2	8,709	-0.02%
2018/08/13	3	49.77	4	49.61	49.25	-1	8,686	-0.01%
2018/08/10	2	55.00	2	54.75	53.60	0	8,606	0.00%
2018/08/09	3	55.00	4	55.55	55.50	-1	8,620	-0.01%
2018/08/08	4	56.53	5	56.22	55.10	-1	8,672	-0.01%
2018/08/07	17	54.65	25	54.79	54.60	-8	8,582	-0.09%
2018/08/06	4	57.10	2	56.95	56.20	2	8,556	0.02%
2018/08/03	4	57.18	1	57.80	56.80	3	8,554	0.04%
2018/08/02	1	56.80	1	57.80	57.00	0	8,524	0.00%
2018/08/01	20	58.53	21	58.45	58.10	-1	8,471	-0.01%
2018/07/31	2	57.20	1	56.10	57.20	1	8,210	0.01%
2018/07/30	2	56.45	5	57.14	55.60	-3	8,182	-0.04%
2018/07/27	3	58.10	3	57.20	57.80	0	8,134	0.00%
2018/07/26	7	57.29	3	58.67	56.80	4	8,083	0.05%
2018/07/25	34	60.36	20	60.05	58.60	14	7,997	0.18%
2018/07/24	18	58.73	24	59.15	59.50	-6	7,856	-0.08%
2018/07/23	36	58.49	33	58.34	58.30	3	7,649	0.04%
2018/07/20	13	56.35	13	57.38	58.50	0	7,184	0.00%
2018/07/19	15	53.17	14	52.31	53.20	1	6,947	0.01%
2018/07/18	3	52.33	4	51.15	51.00	-1	6,880	-0.01%
2018/07/17	4	52.78	4	52.78	52.20	0	6,907	0.00%
2018/07/16	1	53.60	4	53.83	52.10	-3	6,905	-0.04%
2018/07/12	10	53.91	6	53.83	53.50	4	6,954	0.06%
2018/07/11	1	52.30	2	52.65	52.80	-1	6,922	-0.01%
2018/07/10	15	52.29	18	52.09	52.10	-3	7,101	-0.04%
2018/07/09	3	49.80	4	49.88	49.30	-1	7,109	-0.01%
2018/07/06	6	49.01	4	50.83	50.80	2	7,327	0.03%
2018/07/05	8	49.47	17	49.58	48.30	-9	7,426	-0.12%
2018/07/04	1	53.40	5	53.82	52.40	-4	7,514	-0.05%
2018/07/03	24	57.19	20	54.81	53.20	4	7,434	0.05%
2018/07/02	11	59.49	15	60.09	59.10	-4	7,182	-0.06%
2018/06/29	10	57.80	10	59.22	60.60	0	7,140	0.00%
2018/06/28	3	55.53	6	56.37	56.00	-3	7,028	-0.04%
2018/06/27	2	56.40	3	57.77	55.80	-1	6,982	-0.01%
2018/06/26	6	57.08	2	56.75	57.80	4	6,956	0.06%
2018/06/25	2	57.85	1	58.10	56.50	1	6,934	0.01%
2018/06/22	11	59.08	4	58.63	58.10	7	6,913	0.10%
2018/06/21	8	60.39	2	61.05	59.90	6	6,876	0.09%
2018/06/20	10	58.89	3	63.07	58.80	7	6,826	0.10%
2018/06/19	6	63.03	4	63.85	62.30	2	6,705	0.03%
2018/06/15	12	70.38	5	71.64	67.00	7	6,598	0.11%
2018/06/14	22	70.48	15	70.78	70.00	7	6,259	0.11%
2018/06/13	10	69.71	9	70.08	70.90	1	5,770	0.02%
2018/06/12	8	62.66	11	62.54	64.50	-3	5,218	-0.06%
2018/06/11	0	0.00	5	58.70	58.70	-5	4,735	-0.11%
2018/06/08	12	52.23	32.1	52.68	53.40	-20.1	4,502	-0.45%
2018/06/07	17	49.40	14	48.69	48.60	3	3,931	0.08%
2018/06/06	75	51.01	87	49.99	49.40	-12	3,884	-0.31%
2018/06/05	22	50.20	9	49.64	49.75	13	3,745	0.35%
2018/06/04	7	48.97	0	0.00	48.00	7	3,531	0.20%
2018/05/31	7	48.34	6	48.38	48.15	1	3,505	0.03%
2018/05/29	0	0.00	1	47.00	46.75	-1	3,440	-0.03%
2018/05/25	1	47.65	5	48.67	47.60	-4	3,710	-0.11%
2018/05/24	2	48.13	17	48.25	48.40	-15	3,691	-0.41%
2018/05/23	7	48.19	18	47.59	46.75	-11	3,718	-0.30%
2018/05/22	34	46.91	28	47.51	47.10	6	3,657	0.16%
2018/05/21	4	45.06	3	44.92	44.90	1	3,561	0.03%
2018/05/18	1	43.85	0	0.00	44.30	1	3,552	0.03%
2018/05/17	1	44.75	2	44.78	44.30	-1	3,566	-0.03%
2018/05/16	6	44.80	2	44.40	43.85	4	3,523	0.11%
2018/05/11	0	0.00	2	42.48	41.75	-2	3,471	-0.06%
2018/05/09	6	41.57	6	41.50	41.50	0	3,474	0.00%
2018/05/08	1	40.75	0	0.00	40.65	1	3,534	0.03%
2018/05/03	2	41.03	1	41.05	41.00	1	3,647	0.03%
2018/05/02	2	41.63	263	41.85	41.45	-261	3,716	-7.02%	大賣/鉅額交易
2018/04/27	4	41.08	1	42.20	42.30	3	3,803	0.08%
2018/04/26	22	39.53	40	40.50	40.50	-18	3,795	-0.47%
2018/04/25	22	43.73	3	44.23	43.65	19	3,729	0.51%
2018/04/24	44	44.33	3	45.52	44.05	41	3,707	1.11%
2018/04/23	21	46.95	4	46.73	46.10	17	3,723	0.46%
2018/04/20	18	48.22	24	48.28	48.00	-6	3,673	-0.16%
2018/04/19	24	47.72	2	47.63	47.60	22	3,692	0.60%
2018/04/18	29	47.99	32	47.60	47.55	-3	3,676	-0.08%
2018/04/17	63	49.80	1	49.75	48.85	62	3,588	1.73%
2018/04/16	154	51.98	15	52.01	51.70	139	3,490	3.98%	大買/鉅額交易
2018/04/13	14	50.24	12	50.82	49.40	2	3,247	0.06%
2018/04/12	21	49.59	32	48.93	50.20	-11	3,112	-0.35%
2018/04/11	30	47.90	16	47.63	47.15	14	2,850	0.49%
2018/04/10	38	46.39	86	46.66	46.10	-48	2,660	-1.80%
2018/04/09	10	44.70	0	0.00	44.70	10	2,465	0.41%
2018/04/03	5	44.40	0	0.00	44.40	5	2,467	0.20%
2018/04/02	0	0.00	5	43.91	44.40	-5	2,458	-0.20%
2018/03/30	9	43.83	2	44.95	43.95	7	2,461	0.28%
2018/03/29	10	44.58	2	45.28	44.55	8	2,464	0.32%
2018/03/28	20	44.08	1	44.40	44.20	19	2,437	0.78%
2018/03/27	1	43.50	15	43.45	44.20	-14	2,433	-0.58%
2018/03/26	10	42.28	0	0.00	42.55	10	2,445	0.41%
2018/03/23	5	42.20	0	0.00	42.20	5	2,437	0.21%
2018/03/21	0	0.00	5	43.63	43.60	-5	2,414	-0.21%
2018/03/19	1	43.40	0	0.00	43.25	1	2,407	0.04%
2018/03/16	0	0.00	1	44.70	43.80	-1	2,405	-0.04%
2018/03/15	10	44.32	20	44.55	44.25	-10	2,414	-0.41%
2018/03/14	9	43.43	0	0.00	43.20	9	2,389	0.38%
2018/03/13	6	44.18	5	44.25	44.05	1	2,437	0.04%
2018/03/09	1	43.60	2	44.30	43.60	-1	2,472	-0.04%
2018/03/08	0	0.00	3	43.40	43.10	-3	2,457	-0.12%
2018/03/07	0	0.00	1	43.95	42.50	-1	2,455	-0.04%
2018/03/06	1	43.90	0	0.00	43.90	1	2,475	0.04%
2018/03/05	4	44.35	3	45.50	43.90	1	2,490	0.04%
2018/03/02	3	44.83	0	0.00	44.80	3	2,467	0.12%
2018/03/01	11	45.84	5	46.07	45.90	6	2,443	0.25%
2018/02/27	19	47.73	7	46.76	46.35	12	2,384	0.50%
2018/02/26	0	0.00	6	44.33	44.75	-6	2,139	-0.28%
2018/02/23	3	44.47	26	44.39	43.90	-23	2,108	-1.09%
2018/02/22	5	41.60	5	42.25	41.55	0	2,071	0.00%
2018/02/21	1	41.50	5	41.50	41.75	-4	2,061	-0.19%
2018/02/12	6	40.40	11	41.71	40.40	-5	2,059	-0.24%
2018/02/09	17	40.34	36	40.20	40.50	-19	2,120	-0.90%
2018/02/08	30	42.01	0	0.00	42.40	30	2,125	1.41%
2018/02/07	3	42.70	14	42.55	42.20	-11	2,142	-0.51%
2018/02/06	25	41.12	5	41.57	40.80	20	2,139	0.93%
2018/02/05	7	42.59	7	43.41	43.85	0	2,106	0.00%
2018/02/02	8	42.93	5	43.21	42.95	3	2,115	0.14%
2018/02/01	7	44.09	7	43.85	43.45	0	2,204	0.00%
2018/01/31	17	44.09	3	44.28	43.50	14	2,222	0.63%
2018/01/30	3	43.00	1	43.40	43.10	2	2,201	0.09%
2018/01/29	7	44.19	3	44.45	43.85	4	2,210	0.18%
2018/01/25	1	44.00	0	0.00	42.00	1	2,207	0.05%
2018/01/24	4	42.61	6	42.85	42.55	-2	2,187	-0.09%
2018/01/22	2	41.40	0	0.00	41.10	2	2,214	0.09%
2018/01/17	5	40.57	38	40.34	40.30	-33	2,419	-1.36%
2018/01/16	6	38.61	0	0.00	38.65	6	2,519	0.24%
2018/01/15	32	38.74	13	38.91	38.95	19	2,763	0.69%
2018/01/12	3	37.10	1	37.50	36.90	2	2,979	0.07%