佳凌 (4976)-玉山-嘉義券商分點個股進出

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
48.45
漲跌
▲4.40
漲幅
+9.99%
成交量
6,808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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/17	1	48.40	4	47.95	48.45	-3	928	-0.32%
2024/05/16	1	44.85	6	44.14	44.05	-5	826	-0.61%
2024/05/15	1	42.80	0	0.00	43.25	1	823	0.12%
2024/05/14	1	44.40	9	43.99	43.05	-8	820	-0.98%
2024/05/13	3	42.50	0	0.00	44.60	3	795	0.38%
2024/05/10	6	43.30	1	44.00	43.55	5	764	0.65%
2024/05/09	0	0.00	8	43.83	43.80	-8	743	-1.08%
2024/05/07	1	42.30	0	0.00	42.30	1	711	0.14%
2024/05/06	0	0.00	10	42.30	42.60	-10	728	-1.37%
2024/05/03	0	0.00	20	41.85	41.65	-20	718	-2.78%
2024/04/30	1	43.40	1	44.50	42.70	0	709	0.00%
2024/04/29	0	0.00	5	41.00	41.85	-5	632	-0.79%
2024/04/24	0.1	39.10	9	39.17	39.25	-8.9	610	-1.46%
2024/04/22	5	39.20	0	0.00	38.90	5	612	0.82%
2024/04/19	0	0.00	2	41.30	40.20	-2	606	-0.33%
2024/04/17	0	40.65	1.8	40.34	40.60	-1.8	591	-0.30%
2024/04/16	0	0.00	1	39.40	39.60	-1	585	-0.17%
2024/04/11	0	41.15	31	40.68	40.65	-31	571	-5.43%
2024/04/10	1	41.25	10	41.54	41.20	-9	565	-1.59%
2024/04/03	0.3	40.80	0	0.00	40.80	0.3	551	0.05%
2024/04/02	0.1	41.85	0	0.00	41.45	0.1	548	0.02%
2024/04/01	0	0.00	10	42.41	42.00	-10	544	-1.84%
2024/03/29	9	42.02	12	42.06	41.85	-3	541	-0.55%
2024/03/28	2.1	43.29	1	42.90	42.70	1.1	528	0.21%
2024/03/26	5	43.23	3	43.38	43.05	2	500	0.40%
2024/03/25	3	42.53	17	42.36	42.80	-14	457	-3.06%
2024/03/22	22	41.39	14	41.29	41.05	8	434	1.84%
2024/03/21	5	39.70	2	40.00	39.90	3	440	0.68%
2024/03/19	3	40.00	0	0.00	40.00	3	504	0.59%
2024/03/15	0	0.00	12	39.13	39.00	-12	717	-1.67%
2024/03/13	8	38.69	0	0.00	38.45	8	706	1.13%
2024/03/08	0.1	37.79	0	0.00	37.00	0.1	700	0.01%
2024/03/07	0	0.00	1	38.35	38.10	-1	693	-0.14%
2024/03/05	0	0.00	3	39.23	39.05	-3	687	-0.44%
2024/03/04	2	39.45	0	0.00	39.40	2	684	0.29%
2024/03/01	1	38.95	1	39.05	39.05	0	680	0.00%
2024/02/26	0	39.75	0	0.00	39.65	0	689	0.00%
2024/02/22	0	0.00	1	40.70	40.65	-1	688	-0.15%
2024/02/20	1	41.60	1	41.10	41.10	0	710	0.00%
2024/02/19	1	41.90	0	0.00	41.80	1	707	0.14%
2024/02/16	1	41.50	1	42.25	42.30	0	702	0.00%
2024/02/15	1	40.05	2	40.65	41.15	-1	685	-0.15%
2024/02/02	0	0.00	1	40.35	40.30	-1	678	-0.15%
2024/01/30	0	0.00	1	40.75	40.15	-1	675	-0.15%
2024/01/22	0	0.00	1	38.70	38.70	-1	642	-0.16%
2024/01/18	1	38.35	1	38.35	38.35	0	640	0.00%
2024/01/17	0	0.00	2	38.90	38.20	-2	643	-0.31%
2024/01/16	0	39.30	0	0.00	39.40	0	637	0.00%
2024/01/12	0	39.60	0	0.00	39.45	0	637	0.00%
2024/01/08	0.1	40.50	0	0.00	40.15	0.1	656	0.01%
2024/01/05	1	40.50	0	0.00	40.45	1	655	0.15%
2024/01/04	0.2	40.30	0	0.00	40.15	0.2	655	0.04%
2023/12/28	1	41.30	0	0.00	41.30	1	654	0.15%
2023/12/27	0	0.00	1	41.55	41.25	-1	653	-0.15%
2023/12/25	1	41.10	0	0.00	41.05	1	649	0.15%
2023/12/22	0	0.00	2	41.08	40.95	-2	648	-0.31%
2023/12/21	0	0.00	2	41.10	41.00	-2	647	-0.31%
2023/12/19	0	0.00	1	40.85	40.20	-1	636	-0.16%
2023/12/18	0.2	41.30	0	0.00	41.00	0.2	628	0.03%
2023/12/15	0	0.00	1	42.55	42.90	-1	609	-0.16%
2023/12/14	0	0.00	4	43.98	42.90	-4	588	-0.68%
2023/12/13	12	44.80	6	45.53	44.35	6	538	1.11%
2023/12/12	1	41.65	2	43.15	43.80	-1	368	-0.27%
2023/12/08	0	0.00	1	40.00	40.00	-1	308	-0.32%
2023/11/21	1	40.00	0	0.00	40.00	1	298	0.34%
2023/11/20	1	40.50	0	0.00	40.10	1	297	0.34%
2023/11/17	0	0.00	1	38.80	38.90	-1	279	-0.36%
2023/10/24	2.1	36.65	0	0.00	36.85	2.1	341	0.61%
2023/10/17	1	38.20	50	38.69	38.00	-49	364	-13.46%
2023/09/18	1	42.20	0	0.00	41.40	1	747	0.13%
2023/09/14	0	0.00	0.6	41.00	41.55	-0.6	746	-0.09%
2023/09/11	0	40.05	0	0.00	39.85	0	757	0.01%
2023/09/05	0	0.00	1	41.40	41.80	-1	777	-0.13%
2023/09/01	5	41.50	0	0.00	41.35	5	782	0.64%
2023/08/31	1	40.80	0	0.00	40.65	1	786	0.13%
2023/08/28	2.1	39.56	0	0.00	39.55	2.1	837	0.25%
2023/08/14	2	39.88	0	0.00	39.90	2	886	0.23%
2023/08/09	2	41.55	3	41.60	41.50	-1	912	-0.11%
2023/08/01	1	42.55	0	0.00	42.55	1	935	0.11%
2023/07/28	0	0.00	3	42.00	42.50	-3	943	-0.32%
2023/07/27	0	0.00	10	42.65	42.55	-10	961	-1.04%
2023/07/25	1	42.60	0	0.00	42.50	1	966	0.10%
2023/07/21	2	43.70	0	0.00	43.60	2	967	0.21%
2023/07/18	3	43.78	0	0.00	43.65	3	994	0.30%
2023/07/17	0	0.00	1	44.55	44.55	-1	1,002	-0.10%
2023/07/14	5	43.93	0	0.00	44.00	5	1,017	0.49%
2023/07/12	17.5	45.17	0	0.00	44.30	17.5	1,141	1.53%
2023/07/11	20	46.37	0	0.00	45.90	20	1,131	1.77%
2023/07/10	9.3	47.57	17	47.18	45.05	-7.7	1,119	-0.69%
2023/07/07	1.3	45.02	0	0.00	45.50	1.3	1,066	0.12%
2023/07/06	16	45.93	17	46.26	46.50	-1	1,035	-0.10%
2023/07/05	122	44.91	8	45.89	45.65	114	1,001	11.38%	大買/鉅額交易
2023/07/04	2	41.88	0	0.00	41.90	2	936	0.21%
2023/06/30	1	42.30	0	0.00	42.25	1	986	0.10%
2023/06/29	0	0.00	3	43.50	42.70	-3	1,000	-0.30%
2023/06/27	3	41.05	0	0.00	40.60	3	1,017	0.29%
2023/06/16	1	43.00	0	0.00	42.95	1	1,398	0.07%
2023/06/13	0	0.00	1	43.50	43.10	-1	1,798	-0.06%
2023/06/12	0	0.00	1	43.15	43.05	-1	1,887	-0.05%
2023/06/08	0	0.00	3	43.57	43.10	-3	1,948	-0.15%
2023/06/05	2	45.70	0	0.00	45.35	2	2,550	0.08%
2023/06/01	2	45.43	1	46.45	44.90	1	2,844	0.04%
2023/05/30	1	44.70	0	0.00	44.40	1	2,808	0.04%
2023/05/23	1	44.30	0	0.00	44.30	1	2,780	0.04%
2023/05/19	1	44.20	0	0.00	43.90	1	2,776	0.04%
2023/05/17	2	44.80	5	45.03	44.90	-3	2,756	-0.11%
2023/05/16	0	0.00	1	42.75	42.75	-1	2,722	-0.04%
2023/05/15	1	42.10	0	0.00	42.10	1	2,719	0.04%
2023/05/09	0	0.00	0.1	43.10	42.80	-0.1	2,715	0.00%
2023/05/02	1	46.50	1	47.00	47.10	0	2,686	0.00%
2023/04/28	1	46.60	0	0.00	46.50	1	2,685	0.04%
2023/04/27	0	0.00	3	46.47	46.70	-3	2,680	-0.11%
2023/04/26	3	47.50	0	0.00	47.40	3	2,670	0.11%
2023/04/25	3	48.57	2	48.10	47.50	1	2,666	0.04%
2023/04/24	0	0.00	1	50.70	49.50	-1	2,651	-0.04%
2023/04/21	1	48.40	0	0.00	49.05	1	2,635	0.04%
2023/04/20	1	49.75	0	0.00	49.10	1	2,621	0.04%
2023/04/19	1	51.00	0	0.00	50.30	1	2,602	0.04%
2023/04/18	3	52.23	2	52.45	51.00	1	2,576	0.04%
2023/04/17	0	50.55	2.3	50.60	50.80	-2.3	2,473	-0.09%
2023/04/13	2	49.05	0	0.00	49.00	2	2,418	0.08%
2023/04/10	1	50.90	2	51.00	50.70	-1	2,371	-0.04%
2023/04/07	1	49.95	0	0.00	50.50	1	2,334	0.04%
2023/04/06	1	50.79	3	50.60	50.80	-2	2,311	-0.09%
2023/03/30	1	48.80	0	0.00	49.60	1	2,253	0.04%
2023/03/29	1	48.95	0	0.00	48.25	1	2,238	0.04%
2023/03/28	1	49.30	1	48.60	48.40	0	2,228	0.00%
2023/03/27	2	49.83	1	49.75	49.60	1	2,202	0.05%
2023/03/24	0	0.00	10	50.50	50.00	-10	2,179	-0.46%
2023/03/23	12	52.03	13	52.35	51.40	-1	2,126	-0.05%
2023/03/22	11	51.44	4	50.83	51.30	7	1,952	0.36%
2023/03/21	2	52.20	3	51.17	50.50	-1	1,903	-0.05%
2023/03/20	1	50.10	4	50.28	50.30	-3	1,798	-0.17%
2023/03/17	5	50.55	8	50.48	50.50	-3	1,759	-0.17%
2023/03/16	15	49.96	12	49.26	50.00	3	1,584	0.19%
2023/03/15	5	48.37	3	48.00	47.85	2	1,381	0.14%
2023/03/14	3	46.55	0	0.00	46.55	3	1,295	0.23%
2023/03/13	2	47.48	0	0.00	47.60	2	1,279	0.16%
2023/03/10	1	49.20	1	48.60	48.50	0	1,248	0.00%
2023/03/09	4	50.47	1	49.20	50.50	3	1,209	0.25%
2023/03/08	32	50.66	36	50.77	50.50	-4	1,096	-0.36%
2023/03/07	6	47.49	5.3	48.08	49.80	0.7	655	0.11%
2023/03/06	1	45.00	2	45.30	45.30	-1	405	-0.25%
2023/03/01	1	40.45	0	0.00	40.05	1	344	0.29%
2023/02/24	0.1	41.60	0	0.00	40.90	0.1	346	0.01%
2023/02/23	1	41.20	0	0.00	41.40	1	350	0.29%
2023/02/14	0.1	40.07	0	0.00	40.10	0.1	456	0.02%
2023/02/09	1	41.45	3	41.80	41.80	-2	466	-0.43%
2023/01/10	0	0.00	11	38.20	38.40	-11	467	-2.35%
2022/12/20	0	0.00	1	37.00	37.00	-1	592	-0.17%
2022/12/15	1	39.05	0	0.00	39.00	1	618	0.16%
2022/12/07	1	39.50	0	0.00	39.25	1	650	0.15%
2022/12/06	1	41.15	0	0.00	40.20	1	649	0.15%
2022/12/05	1	41.90	0	0.00	41.60	1	646	0.15%
2022/12/02	10	41.42	0	0.00	42.40	10	639	1.56%
2022/11/30	1	40.25	0	0.00	39.65	1	651	0.15%
2022/11/25	1	38.80	0	0.00	38.65	1	820	0.12%
2022/11/18	0	0.00	11	39.95	39.90	-11	983	-1.12%
2022/11/17	1	40.60	0	0.00	40.65	1	994	0.10%
2022/11/16	0	0.00	25	38.15	38.00	-25	957	-2.61%
2022/11/14	0	0.00	1	37.85	38.20	-1	978	-0.10%
2022/11/11	0	0.00	1	37.60	37.15	-1	992	-0.10%
2022/11/10	38	37.68	1	38.70	36.55	37	1,018	3.63%
2022/10/13	1	32.50	0	0.00	32.25	1	1,699	0.06%
2022/10/04	0	0.00	0.3	38.30	39.00	-0.3	2,170	-0.01%
2022/09/26	0	0.00	2	39.80	38.50	-2	2,206	-0.09%
2022/09/21	0	0.00	1	41.40	41.25	-1	2,219	-0.05%
2022/09/20	0	0.00	1	42.35	42.60	-1	2,216	-0.05%
2022/09/16	1	44.30	1	43.30	43.30	0	2,223	0.00%
2022/09/15	1	45.10	0	0.00	44.15	1	2,227	0.04%
2022/09/06	1	46.45	1	46.90	45.00	0	2,260	0.00%
2022/09/05	1	45.60	0	0.00	45.55	1	2,241	0.04%
2022/09/02	3	48.22	2	47.73	47.25	1	2,234	0.04%
2022/09/01	6	50.67	6	50.82	48.20	0	2,207	0.00%
2022/08/31	1	48.35	2	49.23	49.40	-1	2,082	-0.05%
2022/08/30	9	47.41	11	47.99	48.70	-2	2,042	-0.10%
2022/08/24	0.1	48.00	0	0.00	45.90	0.1	1,994	0.00%
2022/08/22	2	47.70	2	47.28	47.10	0	1,968	0.00%
2022/08/19	1	47.60	1	47.85	48.00	0	1,958	0.00%
2022/08/16	1	48.25	1	47.70	47.70	0	1,899	0.00%
2022/08/11	50	48.81	47	48.10	48.55	3	1,794	0.17%
2022/08/10	0	0.00	1	47.85	47.85	-1	1,566	-0.06%
2022/08/05	1	41.65	2	41.78	41.75	-1	1,484	-0.07%
2022/08/03	1	42.10	1	41.90	40.50	0	1,485	0.00%
2022/08/02	0	0.00	1	40.90	40.90	-1	1,463	-0.07%
2022/07/27	0	0.00	6	42.95	43.00	-6	1,459	-0.41%
2022/07/26	0	0.00	1	43.90	42.55	-1	1,447	-0.07%
2022/07/25	3	44.92	3	44.82	44.80	0	1,435	0.00%
2022/07/22	8	45.50	6	44.71	44.65	2	1,427	0.14%
2022/07/21	4	43.39	1	44.10	44.15	3	1,411	0.21%
2022/07/20	0	0.00	1	45.50	44.10	-1	1,395	-0.07%
2022/07/19	7	46.28	5	45.00	45.35	2	1,380	0.14%
2022/07/18	11	45.24	18	45.61	46.10	-7	1,323	-0.53%
2022/07/15	49	44.33	50	45.21	46.10	-1	1,233	-0.08%
2022/07/14	8	41.61	0	0.00	42.50	8	989	0.81%
2022/07/13	1	38.90	1	38.65	38.65	0	916	0.00%
2022/07/11	1	39.40	0	0.00	39.00	1	898	0.11%
2022/07/07	0	0.00	6	38.81	38.60	-6	892	-0.67%
2022/07/01	0	0.00	1	39.70	37.00	-1	871	-0.11%
2022/06/22	4	44.06	21	42.73	42.60	-17	843	-2.02%
2022/06/20	0	0.00	2	44.55	42.30	-2	844	-0.24%
2022/06/17	1	45.85	0	0.00	45.25	1	829	0.12%
2022/06/16	1	47.00	0	0.00	46.10	1	821	0.12%
2022/06/15	1	48.65	0	0.00	48.25	1	821	0.12%
2022/06/14	0	0.00	15	47.86	48.05	-15	853	-1.76%
2022/06/13	1	48.10	1	48.80	48.10	0	852	0.00%
2022/06/09	6	50.77	0	0.00	50.50	6	849	0.71%
2022/06/08	5	50.50	0	0.00	50.30	5	848	0.59%
2022/06/07	1	50.70	0	0.00	50.40	1	858	0.12%
2022/06/06	6	51.70	1	51.80	51.30	5	870	0.57%
2022/06/02	6	51.00	0	0.00	50.80	6	899	0.67%
2022/06/01	29	53.96	11	52.91	52.80	18	925	1.95%
2022/05/20	0	0.00	1	49.00	49.20	-1	878	-0.11%
2022/05/19	1	48.00	1	48.65	49.60	0	874	0.00%
2022/05/18	0	0.00	1	48.85	49.40	-1	867	-0.12%
2022/05/17	0	0.00	2	49.05	49.15	-2	858	-0.23%
2022/05/16	7	47.96	7	48.29	48.50	0	841	0.00%
2022/05/13	0.1	45.90	0	0.00	45.80	0.1	808	0.01%
2022/05/09	0	0.00	1.1	43.97	42.50	-1.1	796	-0.14%
2022/05/06	1	45.40	0	0.00	46.00	1	821	0.12%
2022/05/05	1	44.60	0	0.00	45.20	1	812	0.12%
2022/05/04	0	43.80	0	0.00	43.75	0	810	0.00%
2022/04/27	5	40.89	3	41.48	42.50	2	814	0.25%
2022/04/26	10	45.80	10	44.16	44.20	0	789	0.00%
2022/04/25	2	44.85	0	0.00	44.60	2	787	0.25%
2022/04/22	1	49.40	5	49.33	49.25	-4	766	-0.52%
2022/04/21	2	50.25	0	0.00	50.30	2	772	0.26%
2022/04/15	0	0.00	3	54.53	55.90	-3	815	-0.37%
2022/04/14	3	55.60	0	0.00	55.80	3	839	0.36%
2022/04/13	1	55.40	1	55.90	55.20	0	839	0.00%
2022/04/12	0	0.00	4	55.50	54.90	-4	850	-0.47%
2022/04/08	0	0.00	1	55.20	55.00	-1	890	-0.11%
2022/04/07	0	0.00	1	54.20	53.90	-1	888	-0.11%
2022/04/06	1	54.60	1	54.30	54.30	0	889	0.00%
2022/04/01	1	54.80	0	0.00	55.20	1	898	0.11%
2022/03/30	1	55.60	0	0.00	55.20	1	907	0.11%
2022/03/28	1	53.10	1	53.50	53.30	0	921	0.00%
2022/03/25	3	54.90	0	0.00	53.70	3	954	0.31%
2022/03/24	2	54.60	1	54.70	54.70	1	960	0.10%
2022/03/23	1	54.70	3	54.80	55.30	-2	981	-0.20%
2022/03/21	1	53.60	0	0.00	53.40	1	991	0.10%
2022/03/17	1	53.00	9	53.19	53.30	-8	1,027	-0.78%
2022/03/16	0	0.00	1	49.50	49.70	-1	1,012	-0.10%
2022/03/15	1	50.00	0	0.00	49.60	1	1,074	0.09%
2022/03/11	7	51.99	1	51.80	52.50	6	1,131	0.53%
2022/03/09	1	49.75	2.1	49.68	50.00	-1.1	1,168	-0.10%
2022/03/08	1	51.30	3	48.77	49.35	-2	1,191	-0.17%
2022/03/07	13.1	52.87	0	0.00	52.30	13.1	1,185	1.10%
2022/03/02	0.1	59.70	0	0.00	59.40	0.1	1,424	0.00%
2022/03/01	0	0.00	5	59.44	59.80	-5	1,696	-0.29%
2022/02/25	5	59.00	0	0.00	59.20	5	1,817	0.28%
2022/02/23	2	60.90	2	60.80	60.90	0	2,829	0.00%
2022/02/22	0	0.00	4.3	60.91	61.10	-4.3	2,967	-0.14%
2022/02/15	1	62.00	1	61.90	62.20	0	3,248	0.00%
2022/02/14	0	62.10	0	0.00	61.90	0	3,261	0.00%
2022/02/11	0	62.90	0	0.00	63.20	0	3,277	0.00%
2022/02/10	2	64.35	1	63.40	63.60	1	3,314	0.03%
2022/02/09	1	64.20	0	0.00	64.50	1	3,333	0.03%
2022/02/08	0.2	64.90	0	0.00	64.80	0.2	3,345	0.00%
2022/01/26	3	59.80	1	60.00	59.80	2	3,350	0.06%
2022/01/25	1	60.70	0	0.00	60.50	1	3,402	0.03%
2022/01/21	0	0.00	2	62.10	62.00	-2	3,520	-0.06%
2022/01/18	2	63.30	0	0.00	62.90	2	3,931	0.05%
2022/01/17	0	0.00	2	62.75	62.80	-2	3,989	-0.05%
2022/01/14	0	0.00	10	62.00	62.10	-10	4,076	-0.25%
2022/01/13	10	62.49	1	62.70	63.40	9	4,112	0.22%
2022/01/12	4	61.83	0	0.00	62.10	4	4,188	0.10%
2022/01/11	3	63.91	0	0.00	63.80	3	4,230	0.07%
2022/01/07	3	66.07	3	66.93	66.30	0	4,233	0.00%
2022/01/06	0	0.00	25	68.74	68.80	-25	4,213	-0.59%
2022/01/05	5	69.88	0	0.00	69.60	5	4,222	0.12%
2022/01/04	3	70.67	1	70.00	70.30	2	4,217	0.05%
2022/01/03	3	68.40	10	68.89	68.20	-7	4,185	-0.17%
2021/12/30	10	69.01	1	68.90	68.80	9	4,205	0.21%
2021/12/29	10	68.61	2	68.30	68.80	8	4,220	0.19%
2021/12/28	1	68.50	0	0.00	68.30	1	4,241	0.02%
2021/12/24	2	69.35	1	68.90	68.80	1	4,276	0.02%
2021/12/23	4	69.95	0	0.00	69.70	4	4,282	0.09%
2021/12/22	5	70.70	1	71.50	70.50	4	4,284	0.09%
2021/12/21	1	70.60	3.1	70.24	70.60	-2.1	4,283	-0.05%
2021/12/20	5	69.40	0	0.00	69.20	5	4,274	0.12%
2021/12/17	2	69.90	1	69.00	69.20	1	4,279	0.02%
2021/12/16	2	69.00	1	69.60	69.70	1	4,271	0.02%
2021/12/15	0	69.00	0	0.00	68.60	0	4,273	0.00%
2021/12/14	6	69.60	2	68.20	68.00	4	4,277	0.09%
2021/12/10	1	70.60	5	70.80	70.60	-4	4,275	-0.09%
2021/12/09	4	73.45	34	73.00	72.40	-30	4,267	-0.70%
2021/12/08	17	72.35	3	72.60	72.00	14	4,220	0.33%
2021/12/07	17	71.49	1	71.20	70.80	16	4,198	0.38%
2021/12/06	1	72.20	1	71.50	71.30	0	4,257	0.00%
2021/12/03	4	71.73	1	71.20	71.10	3	4,348	0.07%
2021/12/01	3	72.67	3	72.87	73.00	0	4,423	0.00%
2021/11/30	7	72.67	18	73.94	74.00	-11	4,520	-0.24%
2021/11/29	1	70.80	3	70.43	70.40	-2	4,674	-0.04%
2021/11/26	0	72.60	1	74.60	72.20	-1	4,743	-0.02%
2021/11/25	13	76.14	17.2	78.69	75.50	-4.2	4,692	-0.09%
2021/11/24	15	75.05	15.1	76.47	74.60	-0.1	4,488	0.00%
2021/11/23	8	78.26	23.1	76.12	76.10	-15.1	4,466	-0.34%
2021/11/22	50	78.85	56	80.08	78.40	-6	4,574	-0.13%
2021/11/19	0	0.00	3	75.90	75.90	-3	3,870	-0.08%
2021/11/18	22	69.90	2.1	68.93	69.00	19.9	3,804	0.52%
2021/11/16	2	68.30	3	67.50	67.20	-1	3,774	-0.03%
2021/11/15	3	66.77	0	0.00	68.20	3	3,816	0.08%
2021/11/11	2	63.80	3	63.73	63.70	-1	3,943	-0.03%
2021/11/10	2	63.25	0	0.00	64.50	2	3,995	0.05%
2021/11/09	2	63.85	1	63.70	63.80	1	4,030	0.02%
2021/11/08	1	66.50	0	0.00	65.50	1	4,056	0.02%
2021/11/05	2	66.45	253	65.76	65.80	-251	4,180	-6.00%	大賣/鉅額交易
2021/11/03	1	67.50	2	67.75	67.70	-1	4,406	-0.02%
2021/11/02	8	68.36	7	69.40	69.00	1	4,530	0.02%
2021/11/01	3	71.20	4	70.43	70.40	-1	4,505	-0.02%
2021/10/29	1	69.90	3	67.40	67.40	-2	4,468	-0.04%
2021/10/28	0	0.00	1.1	70.29	69.30	-1.1	4,460	-0.03%
2021/10/27	6.1	72.29	5	71.94	70.50	1.1	4,469	0.02%
2021/10/26	3	68.97	5	68.70	71.60	-2	4,357	-0.05%
2021/10/25	8	67.19	5	67.28	67.20	3	4,242	0.07%
2021/10/22	4	65.73	3	65.30	65.20	1	4,282	0.02%
2021/10/21	3	64.87	4	64.30	63.90	-1	4,301	-0.02%
2021/10/20	11	64.13	10	64.35	64.50	1	4,381	0.02%
2021/10/19	2	61.35	3	62.43	62.70	-1	4,462	-0.02%
2021/10/18	1	58.30	0	0.00	59.10	1	4,563	0.02%
2021/10/13	0	0.00	1	57.10	58.30	-1	5,372	-0.02%
2021/10/08	1	60.50	3.3	60.18	60.00	-2.3	5,831	-0.04%
2021/10/07	1	60.20	0	0.00	60.10	1	6,007	0.02%
2021/10/05	0	0.00	1	56.30	59.30	-1	6,579	-0.02%
2021/10/04	0	0.00	2	58.75	58.30	-2	6,823	-0.03%
2021/10/01	51	59.48	32	59.36	59.70	19	6,887	0.28%
2021/09/27	37	63.47	0	0.00	63.50	37	7,163	0.52%
2021/09/24	3.1	65.42	1.1	65.06	65.00	2	7,172	0.03%
2021/09/23	1	64.50	1	65.10	65.10	0	7,189	0.00%
2021/09/22	0	0.00	1	64.20	64.20	-1	7,225	-0.01%
2021/09/17	2	65.50	1	65.90	66.10	1	7,294	0.01%
2021/09/16	0	0.00	25	65.35	64.90	-25	7,441	-0.34%
2021/09/15	15	65.30	0	0.00	65.10	15	7,483	0.20%
2021/09/14	1	67.00	6	66.60	66.70	-5	7,512	-0.07%
2021/09/13	2	66.50	2	66.40	66.40	0	7,593	0.00%
2021/09/10	2	67.80	34	67.26	66.80	-32	7,743	-0.41%
2021/09/09	34	66.89	5	67.60	67.40	29	7,978	0.36%
2021/09/08	5	70.98	4	70.43	68.50	1	8,008	0.01%
2021/09/07	1	68.80	1	70.50	70.00	0	7,981	0.00%
2021/09/06	1	72.00	0	0.00	70.00	1	8,019	0.01%
2021/09/03	10	72.14	13.6	71.54	71.10	-3.6	8,316	-0.04%
2021/09/02	12	74.15	16	72.54	71.50	-4	8,322	-0.05%
2021/09/01	0	0.00	3	73.30	74.50	-3	8,202	-0.04%
2021/08/31	7	68.00	1	67.80	67.80	6	8,105	0.07%
2021/08/30	9	69.09	8	70.44	68.90	1	8,168	0.01%
2021/08/27	0	0.00	1	70.50	70.80	-1	8,229	-0.01%
2021/08/26	40	72.87	21.4	71.91	72.20	18.6	8,211	0.23%
2021/08/25	1	63.90	2	69.80	69.80	-1	8,018	-0.01%
2021/08/24	7	63.10	7	63.94	63.50	0	8,209	0.00%
2021/08/23	1	63.20	0	0.00	65.10	1	8,287	0.01%
2021/08/20	4	61.75	4	61.15	60.50	0	8,563	0.00%
2021/08/19	0	0.00	1	62.30	62.20	-1	9,304	-0.01%
2021/08/18	14	62.02	2	63.65	65.10	12	9,425	0.13%
2021/08/17	52	60.53	15	62.29	60.20	37	9,477	0.39%
2021/08/16	17	63.56	0	0.00	63.20	17	9,534	0.18%
2021/08/13	5	67.08	1	65.90	65.90	4	9,568	0.04%
2021/08/12	0	0.00	2	67.70	68.70	-2	9,562	-0.02%
2021/08/11	13	67.90	9	66.72	67.10	4	9,603	0.04%
2021/08/10	6.1	69.85	8	70.05	67.80	-1.9	9,591	-0.02%
2021/08/09	0.3	75.00	4	72.28	71.50	-3.7	9,631	-0.04%
2021/08/06	127	75.64	40	75.62	75.50	87	9,759	0.89%	大買/
2021/08/05	3	80.50	0	0.00	79.00	3	9,761	0.03%
2021/08/04	1	80.40	20.5	80.50	80.50	-19.5	9,918	-0.20%
2021/08/03	3	80.03	5	80.16	80.30	-2	10,005	-0.02%
2021/08/02	2	80.00	2	78.35	78.80	0	10,000	0.00%
2021/07/30	18	81.11	15	80.43	79.00	3	10,059	0.03%
2021/07/29	7	81.03	0	0.00	81.20	7	10,060	0.07%
2021/07/28	2	81.10	0	0.00	81.20	2	10,075	0.02%
2021/07/27	32	86.38	6	87.45	84.10	26	10,188	0.26%
2021/07/26	11	88.61	29	88.87	88.30	-18	10,177	-0.18%
2021/07/23	31.2	93.00	31	90.13	88.70	0.2	10,103	0.00%
2021/07/22	20.7	93.87	4	94.15	92.50	16.7	10,000	0.17%
2021/07/21	54	94.54	1	96.40	95.00	53	9,907	0.53%
2021/07/20	22	98.79	23	96.18	95.80	-1	9,895	-0.01%
2021/07/19	109	102.97	107	101.28	98.50	2	9,787	0.02%	大買/大賣/
2021/07/16	8	97.24	15.2	98.37	100.00	-7.2	9,392	-0.08%
2021/07/15	3	91.10	19	92.08	91.30	-16	9,134	-0.18%
2021/07/14	27	97.09	7	93.76	93.40	20	9,081	0.22%
2021/07/13	120	102.41	154.3	102.75	96.10	-34.3	9,008	-0.38%	大買/大賣/
2021/07/12	1	96.00	6.4	97.90	97.90	-5.4	8,618	-0.06%
2021/07/09	39	88.43	42	89.82	89.00	-3	8,677	-0.03%
2021/07/08	3	86.83	5	87.24	86.90	-2	8,649	-0.02%
2021/07/07	2	85.85	3	86.27	85.70	-1	8,669	-0.01%
2021/07/06	2	88.30	0	0.00	85.70	2	8,801	0.02%
2021/07/05	29	87.11	42	87.58	87.10	-13	9,006	-0.14%
2021/07/02	1	83.30	11	84.41	84.10	-10	8,899	-0.11%
2021/07/01	1	82.20	5	82.42	82.20	-4	8,914	-0.04%
2021/06/30	2	83.60	17	84.08	84.00	-15	8,989	-0.17%
2021/06/29	3	85.23	2	84.60	83.30	1	9,120	0.01%
2021/06/28	58	86.70	4	86.48	86.40	54	9,121	0.59%
2021/06/25	15.1	85.84	10	86.77	86.10	5.1	9,090	0.06%
2021/06/23	2	81.60	2	83.00	82.40	0	9,210	0.00%
2021/06/22	1	82.50	0	0.00	81.00	1	9,240	0.01%
2021/06/21	1	88.20	19	86.98	84.80	-18	9,265	-0.19%
2021/06/18	38	92.27	15.1	91.80	91.60	22.9	9,368	0.24%
2021/06/17	6	88.28	11	88.34	88.80	-5	9,388	-0.05%
2021/06/16	2	86.10	7	87.43	86.40	-5	9,440	-0.05%
2021/06/15	19	86.37	4	86.45	86.50	15	9,906	0.15%
2021/06/11	18	88.02	20	87.96	86.60	-2	9,953	-0.02%
2021/06/10	4	84.35	2	85.35	84.50	2	9,800	0.02%
2021/06/09	4	83.85	0	0.00	83.20	4	9,889	0.04%
2021/06/08	4	83.25	13	82.03	81.80	-9	10,424	-0.09%
2021/06/04	1	82.40	6	84.20	85.20	-5	10,690	-0.05%
2021/06/03	0	0.00	6	81.90	82.50	-6	10,817	-0.06%
2021/06/02	20	82.52	3	84.70	81.90	17	11,023	0.15%
2021/06/01	25	86.39	26	87.45	86.30	-1	11,140	-0.01%
2021/05/31	14	85.44	8	84.96	83.80	6	11,201	0.05%
2021/05/28	30.1	87.78	31	87.55	85.90	-0.9	11,671	-0.01%
2021/05/27	34	85.40	26	85.37	84.60	8	11,844	0.07%
2021/05/26	3	78.07	5	80.28	81.00	-2	11,483	-0.02%
2021/05/25	5	73.94	5	74.26	73.70	0	11,897	0.00%
2021/05/24	2	69.30	0	0.00	70.70	2	12,276	0.02%
2021/05/21	6	69.62	3	69.40	70.00	3	13,082	0.02%
2021/05/20	4	68.35	12	68.88	67.50	-8	13,123	-0.06%
2021/05/19	5	67.34	13	67.68	69.20	-8	13,468	-0.06%
2021/05/18	9	68.16	3	68.63	68.10	6	13,700	0.04%
2021/05/17	5	64.22	11	64.73	63.90	-6	13,799	-0.04%
2021/05/14	20	67.64	7	68.09	66.00	13	13,757	0.09%
2021/05/13	2	68.30	14.4	65.64	69.90	-12.4	13,805	-0.09%
2021/05/12	12.1	66.11	19	66.35	63.60	-6.9	14,505	-0.05%
2021/05/11	15	69.78	4	70.55	69.40	11	14,664	0.08%
2021/05/10	4	77.25	4	77.75	77.10	0	14,787	0.00%
2021/05/07	4	76.25	5	76.24	79.40	-1	15,081	-0.01%
2021/05/06	3	75.13	3	75.70	74.00	0	15,330	0.00%
2021/05/05	3	77.80	3	78.27	75.20	0	15,604	0.00%
2021/05/04	5	77.74	10	76.90	78.80	-5	15,754	-0.03%
2021/05/03	0.2	79.00	1	78.70	76.10	-0.8	15,681	-0.01%
2021/04/29	3	83.10	1	83.90	84.00	2	15,791	0.01%
2021/04/28	1	83.70	1	83.20	83.00	0	15,976	0.00%
2021/04/27	3	85.40	0	0.00	84.00	3	16,273	0.02%
2021/04/26	2	87.50	4	87.68	87.50	-2	16,581	-0.01%
2021/04/23	0	0.00	12	83.88	83.90	-12	16,754	-0.07%
2021/04/22	1.1	85.16	3	85.77	83.00	-1.9	17,405	-0.01%
2021/04/21	3	88.97	0	0.00	87.20	3	17,753	0.02%
2021/04/20	3	91.63	2	91.15	90.50	1	17,814	0.01%
2021/04/19	10	91.53	1	91.20	90.30	9	18,127	0.05%
2021/04/16	3	93.93	1	92.20	91.90	2	18,408	0.01%
2021/04/15	3	95.27	3	93.40	94.20	0	18,718	0.00%
2021/04/14	21.6	96.54	9	99.23	96.00	12.6	18,901	0.07%
2021/04/13	8	105.69	6	105.92	103.50	2	18,846	0.01%
2021/04/12	13	113.46	3	113.33	110.00	10	18,901	0.05%
2021/04/09	12	113.79	9	113.28	112.00	3	19,036	0.02%
2021/04/08	3.1	107.84	2	108.00	107.00	1.1	18,952	0.01%
2021/04/07	2	107.25	1	107.50	107.50	1	19,268	0.01%
2021/04/06	6	108.67	10	109.40	108.00	-4	19,694	-0.02%
2021/04/01	11	108.73	8	109.75	107.00	3	20,155	0.01%
2021/03/31	48	106.91	46	107.50	104.50	2	20,649	0.01%
2021/03/30	0	0.00	2	108.25	107.50	-2	21,222	-0.01%
2021/03/29	4	108.63	5	108.20	108.00	-1	21,444	0.00%
2021/03/26	72	106.24	78	106.87	107.00	-6	21,382	-0.03%
2021/03/25	49	99.91	49	100.49	100.00	0	21,182	0.00%
2021/03/24	100	99.84	101	99.97	101.00	-1	21,119	0.00%	大賣/
2021/03/23	62	103.11	55	103.90	101.00	7	21,027	0.03%
2021/03/22	13	106.96	7	106.50	103.50	6	20,783	0.03%
2021/03/19	6	115.50	8	114.81	114.00	-2	20,584	-0.01%
2021/03/18	72	120.41	79	120.86	118.50	-7	20,480	-0.03%
2021/03/17	7	116.86	7	116.00	118.00	0	19,998	0.00%
2021/03/16	29	117.17	21	115.93	116.00	8	19,960	0.04%
2021/03/15	52	116.63	50	115.84	117.00	2	19,903	0.01%
2021/03/12	129	117.47	116	117.79	113.00	13	19,942	0.07%	大買/大賣/
2021/03/11	1	112.00	10	112.15	115.50	-9	19,330	-0.05%
2021/03/10	47	107.02	46	107.50	105.00	1	19,269	0.01%
2021/03/09	11	107.45	9	105.67	106.50	2	19,205	0.01%
2021/03/08	57	112.48	61	112.08	107.00	-4	19,017	-0.02%
2021/03/05	55	114.80	49.3	115.48	113.00	5.7	18,799	0.03%
2021/03/04	14	118.07	13	118.77	115.50	1	18,627	0.01%
2021/03/03	130	117.69	129	118.47	118.00	1	18,555	0.01%	大買/大賣/
2021/03/02	61	117.16	62	116.82	114.00	-1	18,030	-0.01%
2021/02/26	71	109.39	70	109.96	112.00	1	17,564	0.01%
2021/02/25	120	118.98	109	120.87	110.00	11	17,182	0.06%	大買/大賣/
2021/02/24	95	118.34	113	118.21	118.00	-18	16,633	-0.11%	大賣/
2021/02/23	58.3	116.59	39	117.55	113.00	19.3	16,140	0.12%
2021/02/22	0	0.00	8	111.50	112.00	-8	15,357	-0.05%
2021/02/19	9	96.63	9	97.48	102.00	0	15,764	0.00%
2021/02/18	10	93.22	6	95.37	92.80	4	15,649	0.03%
2021/02/17	20	90.03	20.1	90.34	89.50	-0.1	15,442	0.00%
2021/02/05	6	87.50	7	86.61	86.40	-1	15,247	-0.01%
2021/02/04	20	87.20	21	86.84	86.30	-1	15,177	-0.01%
2021/02/03	30.1	90.67	26	91.54	87.20	4.1	14,961	0.03%
2021/02/02	3	82.70	14	84.71	88.10	-11	14,226	-0.08%
2021/02/01	7	83.49	10.1	82.13	80.10	-3.1	14,127	-0.02%
2021/01/29	1.1	88.08	5	89.00	84.20	-3.9	14,018	-0.03%
2021/01/28	65.1	89.92	64.1	86.69	87.10	1	13,745	0.01%
2021/01/27	51	88.76	50	85.68	87.90	1	13,433	0.01%
2021/01/26	15	84.46	21	86.21	83.10	-6	13,111	-0.05%
2021/01/25	15	86.85	9	88.01	84.60	6	12,913	0.05%
2021/01/22	4	85.63	5	86.42	88.60	-1	12,828	-0.01%
2021/01/21	17	85.95	17	87.34	84.50	0	12,721	0.00%
2021/01/20	3.1	88.43	5	88.38	85.10	-1.9	12,554	-0.02%
2021/01/19	46	94.16	40	94.50	91.30	6	12,273	0.05%
2021/01/18	13.5	91.93	15	92.30	91.60	-1.5	11,924	-0.01%
2021/01/15	59.5	96.87	63	96.90	94.90	-3.5	11,660	-0.03%
2021/01/14	18	90.20	16	90.15	92.80	2	10,947	0.02%
2021/01/13	0	0.00	1	83.40	84.40	-1	10,528	-0.01%
2021/01/12	5	86.26	7.3	85.56	83.60	-2.3	10,422	-0.02%
2021/01/11	18.8	85.12	16.1	85.16	84.70	2.8	10,112	0.03%
2021/01/08	74	86.36	78.6	84.18	87.10	-4.6	9,805	-0.05%
2021/01/07	9.3	75.80	6.2	74.83	79.20	3.2	9,445	0.03%
2021/01/06	3.3	72.53	8	71.83	72.00	-4.8	9,446	-0.05%
2021/01/05	3	74.67	13	75.29	74.00	-10	9,468	-0.11%
2021/01/04	101	75.14	81	75.71	74.20	20	9,490	0.21%	大買/
2020/12/31	28	71.91	31	72.62	73.60	-3	9,643	-0.03%
2020/12/30	46	71.68	44	72.20	71.50	2	9,626	0.02%
2020/12/29	21	72.97	24	71.53	69.70	-3	9,365	-0.03%
2020/12/28	65	72.01	74	72.50	70.80	-9	8,956	-0.10%
2020/12/25	64	68.70	64	68.79	70.50	0	8,574	0.00%
2020/12/24	27	60.60	22	60.71	64.10	5	7,970	0.06%
2020/12/23	14	56.73	36	56.37	58.30	-22	7,420	-0.30%
2020/12/22	0	0.00	4	53.20	53.00	-4	7,382	-0.05%
2020/12/21	4	51.80	0	0.00	51.90	4	7,460	0.05%
2020/12/18	2	52.95	1	52.70	52.80	1	7,637	0.01%
2020/12/17	5	52.02	4	52.50	52.80	1	8,016	0.01%
2020/12/16	1	53.10	1	53.60	53.00	0	8,322	0.00%
2020/12/15	4	54.05	1	52.00	52.00	3	8,380	0.04%
2020/12/14	0	0.00	2	55.35	55.40	-2	8,349	-0.02%
2020/12/11	13	54.55	10	54.28	53.90	3	8,400	0.04%
2020/12/10	12	56.14	15	56.05	55.60	-3	8,372	-0.04%
2020/12/09	37	56.69	54	56.69	56.60	-17	8,313	-0.20%
2020/12/08	60	56.10	55	56.68	55.30	5	8,172	0.06%
2020/12/07	6	53.30	9	54.31	54.50	-3	7,951	-0.04%
2020/12/04	5	54.60	3	55.30	54.50	2	7,924	0.03%
2020/12/03	5	54.70	3	55.37	53.80	2	7,786	0.03%
2020/12/02	20	54.49	14	54.16	53.80	6	7,789	0.08%
2020/11/30	7	55.19	6	55.48	54.40	1	8,325	0.01%
2020/11/27	32	54.96	26	54.76	53.90	6	8,427	0.07%
2020/11/26	5	50.62	2	52.15	52.90	3	8,274	0.04%
2020/11/25	1	49.90	4	50.90	50.30	-3	8,477	-0.04%
2020/11/24	2	50.30	11	51.42	50.40	-9	8,549	-0.11%
2020/11/23	10	51.70	25	51.84	52.10	-15	8,561	-0.18%
2020/11/20	17	51.48	7	51.51	51.00	10	8,526	0.12%
2020/11/19	11	52.15	20	52.54	52.50	-9	8,496	-0.11%
2020/11/18	43	54.51	24	55.77	52.10	19	8,386	0.23%
2020/11/17	60	53.80	12	51.57	54.20	48	7,877	0.61%
2020/11/16	10	50.50	11	50.84	51.00	-1	7,621	-0.01%
2020/11/12	1	48.60	1	48.20	47.30	0	7,492	0.00%
2020/11/11	6	50.20	4	49.86	48.70	2	7,428	0.03%
2020/11/10	19	49.80	3	50.63	49.50	16	7,347	0.22%
2020/11/09	3	51.20	4	51.93	51.40	-1	7,263	-0.01%
2020/11/06	31	48.19	1	49.50	48.65	30	7,013	0.43%
2020/11/03	0	0.00	2	45.50	45.70	-2	6,863	-0.03%
2020/10/29	8	47.08	7	47.22	47.60	1	6,799	0.01%
2020/10/28	1	46.00	11	46.82	45.05	-10	6,708	-0.15%
2020/10/27	0	0.00	1	46.15	46.00	-1	6,634	-0.02%
2020/10/26	40	48.97	20	48.00	47.70	20	6,556	0.31%
2020/10/22	0	0.00	7	48.04	48.15	-7	6,510	-0.11%
2020/10/21	0	0.00	10	48.74	48.70	-10	6,472	-0.15%
2020/10/19	0	0.00	5	49.60	49.05	-5	6,365	-0.08%
2020/10/16	1	49.00	5	48.71	48.00	-4	6,293	-0.06%
2020/10/15	11	51.67	38	51.60	50.40	-27	6,195	-0.44%
2020/10/14	40	52.11	49	52.01	52.00	-9	6,099	-0.15%
2020/10/13	18	49.86	17	49.31	51.50	1	5,780	0.02%
2020/10/12	7	49.11	40	48.94	48.55	-33	5,573	-0.59%
2020/10/08	41	50.19	57	50.52	49.45	-16	5,396	-0.30%
2020/10/07	4	48.40	2	48.30	48.55	2	4,935	0.04%
2020/10/06	45	46.76	46	46.43	46.35	-1	4,719	-0.02%
2020/10/05	9	45.20	9	44.41	46.30	0	4,621	0.00%
2020/09/30	12	44.71	12	45.58	44.20	0	4,573	0.00%
2020/09/29	9	43.65	9	44.17	43.30	0	4,418	0.00%
2020/09/25	3	44.20	6	44.05	44.00	-3	4,353	-0.07%
2020/09/24	6	45.53	13	45.04	45.20	-7	4,132	-0.17%
2020/09/23	22	46.76	34	47.16	46.00	-12	3,997	-0.30%
2020/09/22	37	47.97	35	48.14	47.70	2	3,814	0.05%
2020/09/21	2	44.63	10.2	46.13	46.60	-8.2	3,415	-0.24%
2020/09/18	0	0.00	15	45.47	45.20	-15	3,080	-0.49%
2020/09/17	3	44.30	0	0.00	44.35	3	3,014	0.10%
2020/09/16	0	0.00	3.2	42.27	44.30	-3.2	2,971	-0.11%
2020/09/15	2	41.58	0	0.00	41.85	2	2,875	0.07%
2020/09/11	16	39.45	1	40.30	39.30	15	2,882	0.52%
2020/09/09	0	0.00	2	39.50	40.25	-2	2,857	-0.07%
2020/09/08	34	38.95	3	40.10	38.95	31	2,816	1.10%
2020/09/07	3	42.97	20	39.05	39.60	-17	2,767	-0.61%
2020/09/04	5.4	42.18	85	42.01	43.20	-79.6	2,662	-2.99%
2020/09/03	1	42.65	111	41.55	40.55	-110	2,291	-4.80%	大賣/鉅額交易
2020/09/02	10	36.48	4	39.48	40.25	6	1,989	0.30%
2020/09/01	0	0.00	3	36.03	36.60	-3	1,778	-0.17%
2020/08/31	1	33.30	15	35.78	35.25	-14	1,679	-0.83%
2020/08/28	1	33.35	27	32.75	33.55	-26	1,393	-1.87%
2020/08/27	2	29.50	0	0.00	30.50	2	1,286	0.16%
2020/08/25	0	0.00	1	28.80	29.20	-1	1,189	-0.08%
2020/08/18	0	0.00	20	27.23	27.00	-20	1,091	-1.83%
2020/08/17	30	26.49	0	0.00	26.50	30	1,059	2.83%
2020/08/14	5	26.00	6	25.83	26.20	-1	1,070	-0.09%
2020/08/13	9	26.57	8	26.21	26.00	1	1,054	0.09%
2020/08/12	0	0.00	5	25.62	25.35	-5	1,017	-0.49%
2020/08/11	1	25.30	0	0.00	25.15	1	1,013	0.10%
2020/08/10	24	26.08	10	25.80	25.65	14	1,008	1.39%
2020/08/07	10	26.39	8	27.20	26.95	2	991	0.20%
2020/08/06	58	24.66	2	24.20	26.10	56	909	6.16%
2020/08/05	50	23.69	0	0.00	24.00	50	870	5.75%
2020/08/04	50	23.72	0	0.00	23.80	50	870	5.74%
2020/08/03	50	22.96	0	0.00	23.20	50	868	5.76%
2020/07/24	2	22.85	0	0.00	22.80	2	861	0.23%
2020/07/21	0	0.00	9	23.20	23.25	-9	852	-1.06%
2020/07/16	0	0.00	1	23.50	23.40	-1	852	-0.12%
2020/07/15	1	22.70	0	0.00	23.25	1	849	0.12%
2020/07/13	0	0.00	5	23.50	23.95	-5	845	-0.59%
2020/07/10	5	24.04	0	0.00	23.65	5	845	0.59%
2020/07/09	0	0.00	16	25.36	25.00	-16	839	-1.91%
2020/07/08	9	25.10	15	25.53	25.45	-6	820	-0.73%
2020/07/07	31	24.98	2	25.15	24.85	29	785	3.69%
2020/07/06	1	23.40	0	0.00	24.00	1	742	0.13%
2020/07/02	1	23.80	1	23.20	23.25	0	729	0.00%
2020/07/01	1	22.50	0	0.00	23.45	1	727	0.14%
2020/06/19	0	0.00	1	23.15	23.40	-1	702	-0.14%
2020/06/18	3	24.15	0	0.00	23.70	3	689	0.44%
2020/06/15	0	0.00	10	18.93	19.00	-10	598	-1.67%
2020/06/12	10	18.20	1	18.20	18.25	9	608	1.48%
2020/06/09	0	0.00	1	20.00	19.80	-1	656	-0.15%
2020/05/28	1	20.20	3	20.05	19.50	-2	635	-0.31%
2020/05/27	1	18.40	0	0.00	19.80	1	595	0.17%
2020/05/26	1	17.95	0	0.00	18.00	1	571	0.17%
2020/05/07	0	0.00	2	18.15	18.85	-2	536	-0.37%
2020/04/20	1	18.70	0	0.00	18.70	1	540	0.19%
2020/04/08	1	17.10	0	0.00	17.80	1	550	0.18%
2020/03/25	0	0.00	1	15.80	15.80	-1	555	-0.18%
2020/03/24	11	14.40	0	0.00	14.40	11	560	1.96%
2020/03/20	1	12.90	0	0.00	13.35	1	569	0.18%
2020/03/16	0	0.00	1	15.40	15.40	-1	516	-0.19%
2020/03/09	1	20.60	0	0.00	20.50	1	461	0.22%
2020/02/24	0	0.00	7	23.75	23.90	-7	469	-1.49%
2020/02/19	1	24.95	0	0.00	24.90	1	520	0.19%
2020/02/18	0	0.00	2	25.00	25.00	-2	530	-0.38%
2020/02/10	0	0.00	5	22.80	22.70	-5	581	-0.86%
2020/02/04	0	0.00	0.2	23.20	23.10	-0.2	622	-0.04%
2020/02/03	1	22.55	2	22.40	22.05	-1	630	-0.16%
2020/01/31	1	24.10	0	0.00	24.35	1	615	0.16%
2020/01/30	1	24.55	0	0.00	24.50	1	611	0.16%
2020/01/17	0	0.00	25	26.77	26.80	-25	603	-4.14%
2020/01/14	1	26.90	0	0.00	26.80	1	623	0.16%
2020/01/10	1	26.05	0	0.00	26.10	1	626	0.16%
2020/01/09	1	26.50	0	0.00	26.35	1	637	0.16%
2020/01/08	1	26.35	0	0.00	26.30	1	641	0.16%
2020/01/07	26	27.14	0	0.00	27.05	26	639	4.07%
2020/01/06	1	27.40	1	28.00	27.20	0	639	0.00%
2020/01/02	0	0.00	2	28.85	28.90	-2	626	-0.32%
2019/12/31	2	28.35	0	0.00	28.40	2	614	0.33%
2019/12/30	0	0.00	1	28.00	28.30	-1	603	-0.17%
2019/12/20	1	26.40	0	0.00	26.60	1	570	0.18%
2019/12/18	1	26.65	0	0.00	26.55	1	551	0.18%
2019/11/26	0	0.00	2	25.50	25.55	-2	499	-0.40%
2019/11/25	0	0.00	2	25.20	25.20	-2	496	-0.40%
2019/11/22	0	0.00	4	25.25	25.10	-4	498	-0.80%
2019/11/21	4	24.69	0	0.00	25.10	4	499	0.80%
2019/11/19	292	24.65	292	24.83	24.90	0	512	0.00%	大買/大賣/
2019/11/18	17	25.09	15	24.91	25.00	2	495	0.40%
2019/11/15	130	25.37	130	25.83	25.35	0	468	0.00%	大買/大賣/
2019/11/14	0	0.00	2	25.95	25.80	-2	459	-0.43%
2019/11/13	1	26.05	0	0.00	26.15	1	469	0.21%
2019/11/12	297	25.16	295	26.11	26.00	2	461	0.43%	大買/大賣/
2019/11/11	185	26.72	187	27.01	26.65	-2	430	-0.46%	大買/大賣/
2019/11/07	2	28.25	0	0.00	28.05	2	419	0.48%
2019/11/05	15	28.87	15	28.67	28.70	0	418	0.00%
2019/11/04	179	28.76	179	28.52	28.95	0	422	0.00%	大買/大賣/
2019/10/23	2	28.40	0	0.00	28.35	2	397	0.50%
2019/10/18	1	28.20	0	0.00	28.15	1	419	0.24%
2019/10/02	0	0.00	1	30.10	30.20	-1	615	-0.16%
2019/10/01	0	0.00	6	30.40	30.35	-6	620	-0.97%
2019/09/27	5	30.00	2	29.90	30.00	3	628	0.48%
2019/09/26	2	30.30	0	0.00	30.00	2	638	0.31%
2019/09/19	2	30.60	0	0.00	30.60	2	806	0.25%
2019/09/12	0	0.00	2	31.00	30.80	-2	827	-0.24%
2019/09/10	2	30.60	0	0.00	30.60	2	832	0.24%
2019/08/30	0	0.00	2	31.85	31.35	-2	863	-0.23%
2019/08/27	2	31.00	0	0.00	30.90	2	863	0.23%
2019/08/26	0	0.00	1	30.80	30.80	-1	869	-0.12%
2019/08/23	5	32.03	4	31.90	31.85	1	865	0.12%
2019/08/22	0	0.00	4	32.30	32.10	-4	859	-0.47%
2019/08/16	0	0.00	2	31.28	31.75	-2	855	-0.23%
2019/08/08	0	0.00	2	30.85	30.80	-2	860	-0.23%
2019/08/07	2	30.80	1	30.55	30.40	1	860	0.12%
2019/08/05	3	30.80	0	0.00	30.95	3	869	0.35%
2019/08/02	1	31.10	0	0.00	31.35	1	878	0.11%
2019/07/30	2	33.73	0	0.00	32.80	2	886	0.23%
2019/07/22	1	33.95	1	34.35	34.05	0	904	0.00%
2019/07/19	1	34.45	0	0.00	34.30	1	899	0.11%
2019/07/18	1	34.85	0	0.00	34.15	1	894	0.11%
2019/07/17	1	35.00	4	35.05	35.30	-3	850	-0.35%
2019/07/15	0	0.00	1	32.95	33.15	-1	734	-0.14%
2019/07/10	0	0.00	1	32.55	32.85	-1	769	-0.13%
2019/07/09	1	32.30	0	0.00	32.30	1	775	0.13%
2019/07/08	2	33.60	0	0.00	33.55	2	795	0.25%
2019/07/05	0	0.00	13	33.95	34.15	-13	816	-1.59%
2019/07/04	0	0.00	1	34.20	34.00	-1	835	-0.12%
2019/07/03	1	34.20	0	0.00	34.25	1	841	0.12%
2019/07/02	6	34.95	8	35.23	34.70	-2	843	-0.24%
2019/07/01	2	33.15	3	32.80	33.85	-1	759	-0.13%
2019/06/28	11	31.63	1	31.40	31.80	10	746	1.34%
2019/06/27	1	32.20	0	0.00	32.00	1	799	0.13%
2019/06/25	1	31.50	0	0.00	30.95	1	822	0.12%
2019/06/21	0	0.00	2	32.25	32.05	-2	1,052	-0.19%
2019/06/20	1	32.10	0	0.00	32.45	1	1,079	0.09%
2019/06/14	2	31.78	0	0.00	31.55	2	1,525	0.13%
2019/06/12	0	0.00	2	31.60	31.10	-2	1,548	-0.13%
2019/06/03	1	30.75	1	30.75	30.75	0	1,685	0.00%
2019/05/27	0	0.00	2	30.50	30.35	-2	1,913	-0.10%
2019/05/24	0	0.00	2	31.00	30.40	-2	1,961	-0.10%
2019/05/23	1	30.50	2	30.50	30.50	-1	2,006	-0.05%
2019/05/22	1	31.35	1	32.00	30.90	0	2,225	0.00%
2019/05/21	0	0.00	1	30.75	31.90	-1	2,287	-0.04%
2019/05/20	0	0.00	2	30.83	30.65	-2	2,319	-0.09%
2019/05/17	2	30.65	0	0.00	30.45	2	2,337	0.09%
2019/05/16	1	31.60	0	0.00	31.65	1	2,348	0.04%
2019/05/15	0	0.00	1	32.90	32.60	-1	2,392	-0.04%
2019/05/13	2	32.15	0	0.00	32.00	2	2,422	0.08%
2019/05/10	1	33.35	2	33.63	33.60	-1	2,434	-0.04%
2019/05/09	2	33.83	1	33.40	33.40	1	2,425	0.04%
2019/05/08	2	35.30	0	0.00	35.35	2	2,413	0.08%
2019/05/07	1	35.80	1	36.30	35.65	0	2,422	0.00%
2019/05/06	1	36.00	0	0.00	35.65	1	2,453	0.04%
2019/05/03	1	36.80	1	36.90	36.95	0	2,450	0.00%
2019/05/02	1	36.00	0	0.00	36.05	1	2,442	0.04%
2019/04/30	0	0.00	1	36.10	36.10	-1	2,451	-0.04%
2019/04/29	3	35.33	0	0.00	35.00	3	2,475	0.12%
2019/04/26	2	37.30	3	37.80	37.05	-1	2,519	-0.04%
2019/04/25	7	38.21	2	38.50	37.90	5	2,597	0.19%
2019/04/24	2	38.13	0	0.00	37.95	2	2,598	0.08%
2019/04/23	1	38.30	0	0.00	38.15	1	2,598	0.04%
2019/04/22	1	38.70	0	0.00	38.65	1	2,603	0.04%
2019/04/18	3	38.92	1	39.20	38.70	2	2,661	0.08%
2019/04/17	0	0.00	3	39.27	39.15	-3	2,673	-0.11%
2019/04/16	3	38.50	0	0.00	38.60	3	2,660	0.11%
2019/04/15	0	0.00	2	39.28	39.40	-2	2,648	-0.08%
2019/04/12	2	39.60	0	0.00	39.20	2	2,649	0.08%
2019/04/11	3	40.83	1	41.80	40.50	2	2,617	0.08%
2019/04/10	0	0.00	1	41.10	40.75	-1	2,603	-0.04%
2019/04/02	0	0.00	1	40.70	40.60	-1	2,560	-0.04%
2019/04/01	3	42.02	5	41.82	41.10	-2	2,534	-0.08%
2019/03/29	0	0.00	1	41.40	41.40	-1	2,477	-0.04%
2019/03/27	2	41.93	0	0.00	41.50	2	2,466	0.08%
2019/03/26	0	0.00	2	42.15	42.50	-2	2,344	-0.09%
2019/03/25	0	0.00	2	40.00	39.70	-2	2,251	-0.09%
2019/03/22	2	41.70	3	42.00	41.55	-1	2,227	-0.04%
2019/03/21	96	43.04	105	43.05	43.00	-9	2,109	-0.43%	大賣/
2019/03/20	4	39.48	9	39.85	39.60	-5	1,930	-0.26%
2019/03/19	6	38.79	7	39.57	38.60	-1	1,883	-0.05%
2019/03/18	3	38.43	1	38.70	38.10	2	1,849	0.11%
2019/03/15	2	38.80	4	39.60	38.85	-2	1,851	-0.11%
2019/03/14	3	38.88	3	39.57	38.60	0	1,857	0.00%
2019/03/13	7	38.60	1	39.00	38.90	6	1,962	0.31%
2019/03/12	2	38.68	5	38.83	38.30	-3	1,958	-0.15%
2019/03/11	3	37.67	0	0.00	37.50	3	1,959	0.15%
2019/03/08	3	37.83	4	37.70	38.10	-1	2,035	-0.05%
2019/03/07	3	38.88	1	38.85	38.30	2	2,140	0.09%
2019/03/06	7	39.21	1	39.70	39.30	6	2,194	0.27%
2019/03/05	3	39.63	7	39.87	39.40	-4	2,190	-0.18%
2019/03/04	4	39.36	4	39.71	39.45	0	2,128	0.00%
2019/02/27	1	37.40	3	37.78	37.95	-2	2,077	-0.10%
2019/02/26	2	37.75	0	0.00	37.65	2	2,211	0.09%
2019/02/25	3	38.60	1	39.00	38.25	2	2,267	0.09%
2019/02/22	2	37.70	3	37.77	37.70	-1	2,233	-0.04%
2019/02/21	3	38.07	6	37.78	38.30	-3	2,191	-0.14%
2019/02/20	3	36.02	7	36.62	35.90	-4	1,984	-0.20%
2019/02/19	1	35.75	1.1	36.07	35.60	-0.1	1,931	0.00%
2019/02/18	1	34.90	4	35.18	35.05	-3	1,902	-0.16%
2019/02/15	3	34.93	2	35.55	34.35	1	1,891	0.05%
2019/02/14	5	35.54	4	36.14	35.25	1	1,885	0.05%
2019/02/13	4	35.14	8	35.43	35.10	-4	1,859	-0.22%
2019/02/12	1	34.55	1	34.45	34.70	0	1,842	0.00%
2019/01/28	1	33.10	11	33.49	33.45	-10	1,950	-0.51%
2019/01/25	2	33.98	1	34.25	33.75	1	2,005	0.05%
2019/01/24	3	33.13	0	0.00	33.00	3	2,001	0.15%
2019/01/23	3	32.93	0	0.00	33.00	3	2,018	0.15%
2019/01/22	0	0.00	1	33.70	32.80	-1	2,030	-0.05%
2019/01/21	14	34.77	11	33.80	33.70	3	2,036	0.15%
2019/01/18	12	34.09	7	33.71	34.25	5	2,033	0.25%
2019/01/17	1	33.20	2	33.65	32.90	-1	2,008	-0.05%
2019/01/15	0	0.00	2	32.28	32.45	-2	1,986	-0.10%
2019/01/11	1	32.35	1	33.20	32.30	0	2,014	0.00%
2019/01/09	0	0.00	2	32.00	31.90	-2	1,976	-0.10%
2019/01/04	4	29.58	2	30.00	30.10	2	2,047	0.10%
2018/12/27	1	30.80	0	0.00	31.20	1	2,209	0.05%
2018/12/26	0	0.00	3	30.50	30.35	-3	2,217	-0.14%
2018/12/22	0	0.00	1	31.00	31.00	-1	2,266	-0.04%
2018/12/21	3	30.63	1	31.70	31.60	2	2,298	0.09%
2018/12/20	3	31.65	2	32.05	31.55	1	2,361	0.04%
2018/12/19	1	32.40	1	33.50	32.85	0	2,382	0.00%
2018/12/18	1	33.20	1	33.05	33.00	0	2,409	0.00%
2018/12/17	1	33.85	1	34.00	33.65	0	2,427	0.00%
2018/12/14	2	34.35	0	0.00	34.25	2	2,430	0.08%
2018/12/12	2	33.83	5	33.88	34.05	-3	2,407	-0.12%
2018/12/11	1	32.90	1	33.10	33.00	0	2,408	0.00%
2018/12/06	4	35.21	7	35.82	34.00	-3	2,422	-0.12%
2018/12/05	1	34.10	1	34.95	34.95	0	2,314	0.00%
2018/12/04	1	35.00	1	35.10	34.90	0	2,353	0.00%
2018/12/03	5	35.81	3	35.70	36.00	2	2,361	0.08%
2018/11/30	1	32.95	2	34.15	34.15	-1	2,288	-0.04%
2018/11/29	0	0.00	1	33.25	32.15	-1	2,224	-0.04%
2018/11/28	1	32.00	8	31.77	32.20	-7	2,249	-0.31%
2018/11/27	0	0.00	3	31.58	31.70	-3	2,247	-0.13%
2018/11/26	11	31.44	11	31.08	31.05	0	2,243	0.00%
2018/11/23	11	31.83	2	32.53	31.00	9	2,215	0.41%
2018/11/22	1	32.00	2	32.85	33.95	-1	2,064	-0.05%
2018/11/21	0	0.00	1	31.10	30.90	-1	2,004	-0.05%
2018/11/19	0	0.00	1	30.85	30.85	-1	2,042	-0.05%
2018/11/14	2	29.63	0	0.00	29.40	2	2,044	0.10%
2018/11/13	2	28.45	1	29.00	29.95	1	2,074	0.05%
2018/11/12	1	29.75	0	0.00	29.60	1	2,087	0.05%
2018/11/09	1	30.90	0	0.00	30.75	1	2,104	0.05%
2018/11/08	0	0.00	2	31.85	31.10	-2	2,188	-0.09%
2018/11/06	1	32.75	7	33.78	30.70	-6	2,294	-0.26%
2018/11/02	0	0.00	2	32.00	32.05	-2	2,290	-0.09%
2018/11/01	1	30.65	0	0.00	31.00	1	2,346	0.04%
2018/10/31	1	29.65	2	29.38	29.65	-1	2,376	-0.04%
2018/10/30	2	28.25	0	0.00	28.05	2	2,395	0.08%
2018/10/29	1	28.10	2	28.98	28.55	-1	2,430	-0.04%
2018/10/26	1	28.60	0	0.00	28.60	1	2,488	0.04%
2018/10/25	3	29.53	0	0.00	29.30	3	2,730	0.11%
2018/10/24	4	32.10	2	31.80	31.05	2	2,742	0.07%
2018/10/23	0	0.00	1	30.30	30.05	-1	2,760	-0.04%
2018/10/19	0	0.00	1	30.75	31.45	-1	2,900	-0.03%
2018/10/16	1	30.30	4	30.90	30.45	-3	3,832	-0.08%
2018/10/15	6	29.22	0	0.00	30.60	6	4,107	0.15%
2018/10/12	0	0.00	1	28.00	29.00	-1	4,199	-0.02%
2018/10/11	9	27.62	0	0.00	27.50	9	4,191	0.21%
2018/10/09	3	30.42	1	30.60	30.55	2	4,204	0.05%
2018/10/08	2	33.68	0	0.00	33.50	2	4,172	0.05%
2018/10/05	9	35.03	2	35.10	34.10	7	4,205	0.17%
2018/09/27	2	39.38	4	39.54	39.10	-2	4,661	-0.04%
2018/09/26	1.1	38.46	0	0.00	38.90	1.1	4,671	0.02%
2018/09/25	2.1	39.34	0	0.00	38.05	2.1	4,896	0.04%
2018/09/21	1	38.61	0	0.00	38.75	1	4,916	0.02%
2018/09/20	0	0.00	0.1	42.75	38.30	-0.1	5,004	0.00%
2018/09/18	0.1	39.15	1	39.80	38.95	-0.9	5,101	-0.02%
2018/09/17	2	40.15	0	0.00	40.20	2	5,127	0.04%
2018/09/14	0	0.00	1	41.40	41.40	-1	5,143	-0.02%
2018/09/13	1.2	39.28	0	0.00	38.80	1.2	5,159	0.02%
2018/09/11	4	39.03	0.1	41.05	39.00	3.9	5,319	0.07%
2018/09/10	0.1	37.25	0	0.00	37.40	0.1	5,413	0.00%
2018/09/07	1	40.00	0.4	44.90	40.35	0.6	5,703	0.01%
2018/09/05	1	43.40	0	0.00	44.20	1	6,697	0.01%
2018/09/04	1	44.55	0	0.00	44.00	1	7,180	0.01%
2018/09/03	1	46.60	0	0.00	46.40	1	7,327	0.01%
2018/08/31	1	47.90	0	0.00	48.05	1	7,891	0.01%
2018/08/30	1	48.80	0	0.00	48.80	1	7,943	0.01%
2018/08/29	2	48.80	0	0.00	48.65	2	8,112	0.02%
2018/08/28	0	0.00	1	49.05	48.40	-1	8,334	-0.01%
2018/08/23	1	48.55	0	0.00	48.10	1	8,440	0.01%
2018/08/21	1	49.00	1	49.15	48.85	0	8,484	0.00%
2018/08/20	1	48.50	2	48.60	48.50	-1	8,519	-0.01%
2018/08/15	6	50.07	6	49.95	50.00	0	8,679	0.00%
2018/08/14	1	49.75	1	49.80	49.80	0	8,709	0.00%
2018/08/13	15	49.68	3	50.22	49.25	12	8,686	0.14%
2018/08/09	1	55.10	6	55.90	55.50	-5	8,620	-0.06%
2018/08/08	7	56.14	2	57.20	55.10	5	8,672	0.06%
2018/08/07	0	0.00	22	54.95	54.60	-22	8,582	-0.26%
2018/08/06	1	56.50	3	56.60	56.20	-2	8,556	-0.02%
2018/08/03	7	57.61	9	57.17	56.80	-2	8,554	-0.02%
2018/08/02	9	56.90	8	57.39	57.00	1	8,524	0.01%
2018/07/30	1	55.90	10	55.07	55.60	-9	8,182	-0.11%
2018/07/27	6	57.17	7	57.81	57.80	-1	8,134	-0.01%
2018/07/26	7	58.66	8	57.85	56.80	-1	8,083	-0.01%
2018/07/25	11	59.96	7	59.33	58.60	4	7,997	0.05%
2018/07/24	24	59.08	9	58.63	59.50	15	7,856	0.19%
2018/07/23	38	57.97	29	57.44	58.30	9	7,649	0.12%
2018/07/20	24	55.78	8	57.21	58.50	16	7,184	0.22%
2018/07/19	4	53.48	11	53.38	53.20	-7	6,947	-0.10%
2018/07/18	11	50.51	10	51.00	51.00	1	6,880	0.01%
2018/07/12	13	53.72	9	53.72	53.50	4	6,954	0.06%
2018/07/10	0	0.00	3	52.33	52.10	-3	7,101	-0.04%
2018/07/09	0	0.00	2	51.30	49.30	-2	7,109	-0.03%
2018/07/06	8	48.51	5	49.03	50.80	3	7,327	0.04%
2018/07/05	2	51.20	0	0.00	48.30	2	7,426	0.03%
2018/07/04	3	52.50	7	52.89	52.40	-4	7,514	-0.05%
2018/07/03	16	54.13	4	55.58	53.20	12	7,434	0.16%
2018/07/02	3	60.07	1	60.00	59.10	2	7,182	0.03%
2018/06/29	2	57.80	0	0.00	60.60	2	7,140	0.03%
2018/06/28	30	58.00	1	56.00	56.00	29	7,028	0.41%
2018/06/27	1	56.20	0	0.00	55.80	1	6,982	0.01%
2018/06/26	1	57.00	1	57.60	57.80	0	6,956	0.00%
2018/06/22	2	58.10	15	57.80	58.10	-13	6,913	-0.19%
2018/06/20	4	60.23	4	60.90	58.80	0	6,826	0.00%
2018/06/19	35.6	64.10	45	63.84	62.30	-9.4	6,705	-0.14%
2018/06/15	13	68.48	78	69.48	67.00	-65	6,598	-0.99%
2018/06/14	9	69.30	43	68.62	70.00	-34	6,259	-0.54%
2018/06/13	53	70.06	178.2	69.07	70.90	-125.2	5,770	-2.17%	大賣/鉅額交易
2018/06/12	14	63.16	4	62.13	64.50	10	5,218	0.19%
2018/06/11	2	58.20	18	57.95	58.70	-16	4,735	-0.34%
2018/06/08	10	52.87	37.2	52.78	53.40	-27.2	4,502	-0.60%
2018/06/07	5	48.94	4	49.73	48.60	1	3,931	0.03%
2018/06/06	5	50.22	9	50.88	49.40	-4	3,884	-0.10%
2018/06/05	5	49.50	11	50.15	49.75	-6	3,745	-0.16%
2018/06/04	0	0.00	1	48.50	48.00	-1	3,531	-0.03%
2018/05/31	1	49.00	1	47.00	48.15	0	3,505	0.00%
2018/05/30	1	45.85	0	0.00	45.80	1	3,437	0.03%
2018/05/25	3	48.28	2	48.00	47.60	1	3,710	0.03%
2018/05/24	1	47.80	2	47.53	48.40	-1	3,691	-0.03%
2018/05/23	6	48.03	1	49.20	46.75	5	3,718	0.13%
2018/05/22	0	0.00	3	47.60	47.10	-3	3,657	-0.08%
2018/05/21	2	44.98	4	44.90	44.90	-2	3,561	-0.06%
2018/05/18	0	0.00	1.1	43.85	44.30	-1.1	3,552	-0.03%
2018/05/17	1	44.90	3	44.37	44.30	-2	3,566	-0.06%
2018/05/16	2	44.28	4	44.15	43.85	-2	3,523	-0.06%
2018/05/15	1	42.65	3	42.60	42.05	-2	3,458	-0.06%
2018/05/14	2	42.50	0	0.00	43.50	2	3,480	0.06%
2018/05/11	1	42.00	0	0.00	41.75	1	3,471	0.03%
2018/05/04	1	40.90	2	40.90	40.80	-1	3,644	-0.03%
2018/05/03	2	41.00	0	0.00	41.00	2	3,647	0.05%
2018/05/02	4	41.61	0	0.00	41.45	4	3,716	0.11%
2018/04/30	8	42.68	2	42.08	42.80	6	3,813	0.16%
2018/04/27	3	41.30	1	41.15	42.30	2	3,803	0.05%
2018/04/26	1	42.70	1	43.60	40.50	0	3,795	0.00%
2018/04/25	3	43.72	3	43.88	43.65	0	3,729	0.00%
2018/04/24	1	44.10	3	44.08	44.05	-2	3,707	-0.05%
2018/04/23	4	47.84	4	48.83	46.10	0	3,723	0.00%
2018/04/20	25	48.10	23	48.01	48.00	2	3,673	0.05%
2018/04/19	2	47.50	3	47.87	47.60	-1	3,692	-0.03%
2018/04/18	7	48.71	3	49.50	47.55	4	3,676	0.11%
2018/04/17	12	49.88	6	49.94	48.85	6	3,588	0.17%
2018/04/16	11	52.60	9	52.82	51.70	2	3,490	0.06%
2018/04/13	6	49.53	2	50.05	49.40	4	3,247	0.12%
2018/04/12	7	49.01	10	49.22	50.20	-3	3,112	-0.10%
2018/04/11	0	0.00	2	48.75	47.15	-2	2,850	-0.07%
2018/04/10	5	46.20	18	46.71	46.10	-13	2,660	-0.49%
2018/04/09	0	0.00	1	44.40	44.70	-1	2,465	-0.04%
2018/04/03	1	44.35	6	44.33	44.40	-5	2,467	-0.20%
2018/04/02	1	44.70	0	0.00	44.40	1	2,458	0.04%
2018/03/31	0	0.00	1	43.75	43.75	-1	2,456	-0.04%
2018/03/30	0	0.00	1	44.40	43.95	-1	2,461	-0.04%
2018/03/27	0	0.00	2	43.73	44.20	-2	2,433	-0.08%
2018/03/26	0	0.00	1	42.50	42.55	-1	2,445	-0.04%
2018/03/23	1	42.15	0	0.00	42.20	1	2,437	0.04%
2018/03/20	0	0.00	4	43.40	42.95	-4	2,402	-0.17%
2018/03/19	1	43.50	0	0.00	43.25	1	2,407	0.04%
2018/03/16	2	44.08	3	44.23	43.80	-1	2,405	-0.04%
2018/03/15	3	44.45	0	0.00	44.25	3	2,414	0.12%
2018/03/14	4	43.81	0	0.00	43.20	4	2,389	0.17%
2018/03/13	6	44.03	0	0.00	44.05	6	2,437	0.25%
2018/03/09	3	44.02	0	0.00	43.60	3	2,472	0.12%
2018/03/07	2	42.95	0	0.00	42.50	2	2,455	0.08%
2018/03/06	0	0.00	5	44.00	43.90	-5	2,475	-0.20%
2018/03/05	0	0.00	2	45.45	43.90	-2	2,490	-0.08%
2018/03/02	2	45.05	5	44.81	44.80	-3	2,467	-0.12%
2018/03/01	7	45.89	5	46.07	45.90	2	2,443	0.08%
2018/02/27	10	47.47	10	47.30	46.35	0	2,384	0.00%
2018/02/23	2	43.90	2	44.25	43.90	0	2,108	0.00%
2018/02/22	2	41.45	2	41.70	41.55	0	2,071	0.00%
2018/02/21	2	41.50	2	42.03	41.75	0	2,061	0.00%
2018/02/12	1	40.60	2	41.65	40.40	-1	2,059	-0.05%
2018/02/09	2	40.80	0	0.00	40.50	2	2,120	0.09%
2018/02/07	3	43.17	1	43.30	42.20	2	2,142	0.09%
2018/02/06	4	41.05	6	41.63	40.80	-2	2,139	-0.09%
2018/02/05	0	0.00	2	43.35	43.85	-2	2,106	-0.09%
2018/02/02	2	43.15	1	43.35	42.95	1	2,115	0.05%
2018/02/01	2	43.95	2	44.08	43.45	0	2,204	0.00%
2018/01/31	5	44.29	1	44.60	43.50	4	2,222	0.18%
2018/01/30	2	42.90	1	43.10	43.10	1	2,201	0.05%
2018/01/29	5	44.00	4	44.00	43.85	1	2,210	0.05%
2018/01/26	1	41.95	1	42.10	42.10	0	2,164	0.00%
2018/01/25	5	42.85	3	43.43	42.00	2	2,207	0.09%
2018/01/24	8	42.81	10	42.58	42.55	-2	2,187	-0.09%
2018/01/22	2	41.25	16	41.51	41.10	-14	2,214	-0.63%
2018/01/19	2	40.45	0	0.00	40.20	2	2,316	0.09%
2018/01/18	2	40.40	2	40.80	40.10	0	2,358	0.00%
2018/01/17	15	40.42	1	39.00	40.30	14	2,419	0.58%
2018/01/15	3	38.83	6	38.42	38.95	-3	2,763	-0.11%
2018/01/12	4	36.83	5	37.49	36.90	-1	2,979	-0.03%
2018/01/10	3	35.40	0	0.00	35.10	3	3,060	0.10%
2018/01/09	3	36.17	0	0.00	36.00	3	3,150	0.10%
2018/01/08	1	37.35	0	0.00	36.55	1	3,189	0.03%
2018/01/04	2	37.73	5	37.90	37.75	-3	3,295	-0.09%
2018/01/03	15	37.80	0	0.00	37.30	15	3,380	0.44%
2018/01/02	1	37.40	0	0.00	37.25	1	3,473	0.03%