嘉晶 (3016)-凱基-士林券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉晶 (3016)籌碼相關－凱基-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-士林券商分點個股進出
凱基-士林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
2024/11/20	0	0.00	4	52.03	51.60	-4	383	-1.04%
2024/11/08	1	57.50	0	0.00	56.00	1	439	0.23%
2024/10/15	1	60.70	1	60.70	59.10	0	703	0.00%
2024/10/04	1	58.60	0	0.00	58.50	1	949	0.11%
2024/09/20	0	0.00	1	60.40	60.50	-1	1,234	-0.08%
2024/09/19	1	58.70	0	0.00	59.30	1	1,242	0.08%
2024/08/30	0	0.00	2	60.50	60.80	-2	1,504	-0.13%
2024/08/05	1	56.40	4	56.13	55.90	-3	1,536	-0.20%
2024/07/26	1	61.70	0	0.00	62.80	1	1,472	0.07%
2024/07/23	0	0.00	1	64.70	63.70	-1	1,468	-0.07%
2024/07/22	1	63.30	3	63.60	62.10	-2	1,462	-0.14%
2024/07/19	24	66.35	0	0.00	65.00	24	1,465	1.64%
2024/07/18	1	68.60	1	69.30	68.90	0	1,444	0.00%
2024/07/17	6	68.55	4	70.00	68.70	2	1,430	0.14%
2024/07/16	9	71.57	0	0.00	69.30	9	1,420	0.63%
2024/07/12	1	72.00	14	70.21	70.50	-13	1,492	-0.87%
2024/07/11	9	71.07	3.1	71.14	71.50	5.9	1,477	0.40%
2024/07/08	2	68.60	0	0.00	68.30	2	1,383	0.14%
2024/07/05	0	0.00	2	71.10	71.70	-2	1,360	-0.15%
2024/07/04	2	68.10	1	68.20	67.60	1	1,314	0.08%
2024/07/03	0	0.00	1	66.90	67.30	-1	1,242	-0.08%
2024/07/02	1.6	63.34	0	0.00	62.60	1.6	1,154	0.14%
2024/06/20	3	68.20	0	0.00	68.00	3	1,247	0.24%
2024/06/19	1	68.00	0	0.00	66.80	1	1,265	0.08%
2024/06/18	8	68.30	3	67.80	68.00	5	1,255	0.40%
2024/06/17	0	0.00	2	67.05	66.80	-2	1,227	-0.16%
2024/06/14	4	67.73	2	67.60	67.80	2	1,216	0.16%
2024/06/12	4	63.80	3	64.10	63.70	1	1,158	0.09%
2024/06/03	0	0.00	0.2	62.00	61.70	-0.2	1,617	-0.01%
2024/05/28	0	0.00	1	62.40	63.40	-1	1,602	-0.06%
2024/05/27	0.1	59.50	0	0.00	60.60	0.1	1,568	0.00%
2024/05/24	1	58.70	0	0.00	58.80	1	1,567	0.06%
2024/05/23	0	0.00	3	60.10	59.40	-3	1,566	-0.19%
2024/05/20	3	62.50	1	63.10	62.20	2	1,560	0.13%
2024/05/17	0	0.00	2	60.90	61.30	-2	1,539	-0.13%
2024/05/08	1	60.50	0	0.00	60.30	1	1,537	0.07%
2024/04/26	1	61.60	0	0.00	61.50	1	1,497	0.07%
2024/04/25	0	0.00	5	60.30	61.60	-5	1,489	-0.34%
2024/04/22	2	60.50	2	58.80	59.40	0	1,453	0.00%
2024/04/18	17	63.36	11	63.43	61.20	6	1,414	0.42%
2024/04/17	1	62.20	0	0.00	62.40	1	1,307	0.08%
2024/04/12	0	0.00	2.6	61.44	60.70	-2.6	1,255	-0.21%
2024/04/11	0.1	61.50	0	0.00	60.80	0.1	1,237	0.01%
2024/04/10	1	62.40	1.2	62.06	61.20	-0.2	1,215	-0.01%
2024/04/08	1	59.70	0	0.00	59.50	1	1,171	0.09%
2024/04/02	0	0.00	1	61.70	61.60	-1	1,155	-0.09%
2024/04/01	1.2	61.93	2	61.70	61.50	-0.8	1,133	-0.07%
2024/03/28	1	60.20	1	60.00	59.30	0	1,038	0.00%
2024/03/26	1	57.10	1	57.10	57.00	0	1,004	0.00%
2024/03/25	1	58.80	0	0.00	58.80	1	999	0.10%
2024/03/22	0	0.00	1	60.50	59.10	-1	999	-0.10%
2024/03/21	2	57.30	0	0.00	57.70	2	973	0.21%
2024/03/12	3	61.03	2	62.60	61.70	1	861	0.12%
2024/03/11	3	59.90	5	60.42	61.90	-2	617	-0.32%
2024/03/08	2	54.80	2	56.30	56.30	0	509	0.00%
2024/02/20	0	0.00	7	54.86	54.80	-7	471	-1.49%
2024/02/16	1	55.10	0	0.00	55.50	1	467	0.21%
2024/01/23	1	58.00	0	0.00	57.60	1	503	0.20%
2024/01/22	0	0.00	0.1	58.00	57.90	-0.1	503	-0.02%
2024/01/08	1	60.40	0	0.00	60.00	1	504	0.20%
2023/12/29	0	0.00	3	61.80	61.80	-3	498	-0.60%
2023/12/18	1	66.00	0	0.00	64.00	1	501	0.20%
2023/12/12	0	0.00	2	63.50	63.00	-2	451	-0.44%
2023/12/04	0	0.00	5	63.80	63.50	-5	449	-1.11%
2023/11/21	5	62.90	0	0.00	63.10	5	401	1.24%
2023/11/03	0	0.00	1	61.00	59.70	-1	446	-0.22%
2023/11/02	1	60.00	0	0.00	60.00	1	448	0.22%
2023/11/01	0	0.00	1	60.50	60.30	-1	437	-0.23%
2023/10/31	0	0.00	1	58.80	57.20	-1	408	-0.24%
2023/10/12	1	57.00	0	0.00	58.00	1	631	0.16%
2023/09/28	0	0.00	1	57.50	57.00	-1	1,146	-0.09%
2023/08/28	0	0.00	1	57.70	57.70	-1	1,304	-0.08%
2023/08/25	0	0.00	2	57.90	57.80	-2	1,312	-0.15%
2023/08/22	1	58.00	0	0.00	57.10	1	1,312	0.08%
2023/07/31	0	0.00	16	66.82	65.70	-16	1,234	-1.30%
2023/07/28	16	68.88	0	0.00	67.70	16	1,223	1.31%
2023/07/24	0	0.00	1	65.30	65.70	-1	1,204	-0.08%
2023/07/19	0	0.00	1	69.10	67.00	-1	1,184	-0.08%
2023/07/18	0	0.00	5	70.30	69.00	-5	1,193	-0.42%
2023/07/17	3	70.07	2	69.45	70.80	1	1,183	0.08%
2023/07/14	1	71.10	7	71.69	71.50	-6	1,150	-0.52%
2023/07/12	4	71.90	14	72.06	72.30	-10	1,078	-0.93%
2023/07/11	13	73.55	9	73.37	72.20	4	1,012	0.40%
2023/07/10	7	69.21	7	68.87	69.70	0	836	0.00%
2023/07/05	2	65.90	0	0.00	65.20	2	692	0.29%
2023/07/03	0	0.00	1	64.90	64.80	-1	676	-0.15%
2023/06/30	5	64.44	0	0.00	65.40	5	673	0.74%
2023/06/26	1	65.20	0	0.00	63.60	1	678	0.15%
2023/06/14	3	66.37	0	0.00	67.30	3	673	0.45%
2023/06/05	6	66.50	1	66.40	66.00	5	661	0.76%
2023/05/31	0	0.00	1	64.10	63.60	-1	691	-0.14%
2023/05/30	1	64.80	0	0.00	64.90	1	692	0.14%
2023/05/18	2	63.80	0	0.00	63.60	2	714	0.28%
2023/05/15	1	61.50	0	0.00	61.20	1	714	0.14%
2023/05/12	2	61.70	0	0.00	62.20	2	728	0.27%
2023/04/19	1	69.70	1	69.70	69.50	0	714	0.00%
2023/04/07	1	71.10	10	71.10	71.40	-9	667	-1.35%
2023/03/31	0	0.00	4	71.10	71.10	-4	672	-0.60%
2023/03/29	2	70.35	0	0.00	70.40	2	681	0.29%
2023/03/24	0	0.00	5	73.00	73.00	-5	695	-0.72%
2023/03/17	0	0.00	1	70.70	70.70	-1	690	-0.14%
2023/03/13	0	0.00	6	69.63	70.30	-6	710	-0.84%
2023/03/10	1	71.30	0	0.00	71.10	1	712	0.14%
2023/03/09	0	0.00	3	73.63	73.10	-3	730	-0.41%
2023/03/07	1	73.60	4	74.40	73.40	-3	738	-0.41%
2023/03/06	1	73.00	0	0.00	73.30	1	725	0.14%
2023/03/03	10	72.02	0	0.00	71.90	10	712	1.40%
2023/03/02	3	74.17	0	0.00	73.50	3	673	0.45%
2023/03/01	2	75.10	0	0.00	75.00	2	674	0.30%
2023/02/24	0	0.00	0.2	76.40	75.60	-0.2	680	-0.03%
2023/02/23	0	0.00	1	76.10	76.00	-1	681	-0.15%
2023/02/20	1	77.50	0	0.00	77.80	1	740	0.14%
2023/02/10	2	76.50	0	0.00	76.50	2	910	0.22%
2023/02/08	0	0.00	3	79.00	78.90	-3	913	-0.33%
2023/02/02	0	0.00	4	78.83	79.20	-4	946	-0.42%
2023/02/01	0	0.00	1	77.00	77.00	-1	937	-0.11%
2023/01/31	3	75.80	2	74.90	75.90	1	948	0.11%
2023/01/30	2	74.40	0	0.00	74.60	2	950	0.21%
2023/01/09	1	73.70	1	73.80	73.90	0	1,033	0.00%
2023/01/04	0	0.00	2	71.20	71.20	-2	1,106	-0.18%
2023/01/03	2	71.00	0	0.00	71.10	2	1,136	0.18%
2022/12/27	0	0.00	3	71.80	71.40	-3	1,244	-0.24%
2022/12/26	1	71.20	0	0.00	71.20	1	1,277	0.08%
2022/12/23	2	71.20	0	0.00	71.20	2	1,321	0.15%
2022/12/20	1	71.40	0	0.00	71.20	1	1,465	0.07%
2022/12/16	2	74.50	1	74.50	74.50	1	1,584	0.06%
2022/12/13	1	74.60	0	0.00	74.40	1	1,646	0.06%
2022/12/07	2	77.25	0	0.00	76.50	2	1,746	0.11%
2022/12/05	6	81.87	2	83.00	82.00	4	1,923	0.21%
2022/12/02	3	81.50	7	82.34	81.60	-4	1,938	-0.21%
2022/12/01	1	81.70	2	82.00	81.90	-1	1,939	-0.05%
2022/11/30	10	78.00	0	0.00	78.60	10	1,930	0.52%
2022/11/28	0	0.00	4	77.28	77.30	-4	1,963	-0.20%
2022/11/25	0	0.00	1	78.40	77.60	-1	1,990	-0.05%
2022/11/24	1	77.60	1	78.00	78.70	0	1,998	0.00%
2022/11/23	1	78.00	0	0.00	76.80	1	2,009	0.05%
2022/11/22	2	76.80	0	0.00	76.80	2	2,029	0.10%
2022/11/18	4	78.78	1	78.60	78.20	3	2,111	0.14%
2022/11/17	1	78.70	1	79.40	79.30	0	2,151	0.00%
2022/11/16	5	77.64	0	0.00	78.00	5	2,186	0.23%
2022/11/15	14	78.34	5	78.06	78.50	9	2,266	0.40%
2022/11/14	3	76.00	5	76.10	76.20	-2	2,348	-0.09%
2022/11/11	2	76.15	0	0.00	75.00	2	2,388	0.08%
2022/11/09	1	73.90	6	74.68	75.00	-5	2,369	-0.21%
2022/11/08	5	73.00	14	73.71	72.30	-9	2,356	-0.38%
2022/11/07	2	72.30	0	0.00	72.40	2	2,357	0.08%
2022/11/03	0	0.00	5	71.00	71.20	-5	2,386	-0.21%
2022/11/02	10	70.60	1	70.50	70.60	9	2,407	0.37%
2022/11/01	0	0.00	3	69.50	69.30	-3	2,398	-0.13%
2022/10/25	1	67.80	0	0.00	67.40	1	2,395	0.04%
2022/10/20	1	69.20	1	69.40	69.50	0	2,408	0.00%
2022/10/17	0	0.00	3	68.40	69.30	-3	2,436	-0.12%
2022/10/14	1	70.00	1	70.70	70.50	0	2,444	0.00%
2022/10/13	2	66.90	0	0.00	66.10	2	2,491	0.08%
2022/10/12	1	70.50	1	71.80	70.80	0	2,472	0.00%
2022/10/07	0	0.00	2	77.20	77.30	-2	2,505	-0.08%
2022/10/03	0	0.00	2	72.60	73.10	-2	2,480	-0.08%
2022/09/29	2	72.00	0	0.00	70.40	2	2,511	0.08%
2022/09/28	2	75.90	10	73.00	71.60	-8	2,500	-0.32%
2022/09/27	1	78.90	0	0.00	78.50	1	2,480	0.04%
2022/09/26	2	79.90	15	79.77	79.50	-13	2,484	-0.52%
2022/09/23	6	86.28	1	85.20	84.40	5	2,494	0.20%
2022/09/21	3	88.20	1	88.00	88.10	2	2,433	0.08%
2022/09/19	1	88.00	0	0.00	86.50	1	2,432	0.04%
2022/09/15	5.7	90.97	4	91.50	89.50	1.7	2,436	0.07%
2022/09/13	4	91.88	4	91.00	90.70	0	2,455	0.00%
2022/09/12	5	88.64	3	90.60	89.60	2	2,384	0.08%
2022/09/08	3	82.17	2	82.00	84.50	1	2,344	0.04%
2022/09/07	0	0.00	2	79.85	80.30	-2	2,370	-0.08%
2022/09/06	1	83.10	0	0.00	80.70	1	2,376	0.04%
2022/09/05	0	0.00	25	86.80	83.60	-25	2,371	-1.05%
2022/09/02	5	87.08	2	87.75	87.40	3	2,367	0.13%
2022/09/01	0	0.00	3	89.80	88.00	-3	2,362	-0.13%
2022/08/31	3	88.60	0	0.00	89.70	3	2,353	0.13%
2022/08/30	0	0.00	1	88.80	89.30	-1	2,390	-0.04%
2022/08/29	0	0.00	1	87.40	87.40	-1	2,394	-0.04%
2022/08/26	2	91.60	5	91.70	89.70	-3	2,388	-0.13%
2022/08/25	30	91.66	2	91.40	90.60	28	2,380	1.18%
2022/08/24	3	89.20	1	90.70	89.20	2	2,369	0.08%
2022/08/22	1	92.30	0	0.00	93.00	1	2,363	0.04%
2022/08/18	0	0.00	10	87.21	87.40	-10	2,164	-0.46%
2022/08/17	2	85.65	0	0.00	85.40	2	2,154	0.09%
2022/08/16	6	86.50	3	87.50	85.90	3	2,170	0.14%
2022/08/15	0	0.00	8	86.33	86.50	-8	2,193	-0.36%
2022/08/11	6	84.62	2	85.20	83.60	4	2,261	0.18%
2022/08/10	1	82.60	1	82.00	82.20	0	2,329	0.00%
2022/08/09	1	82.60	1	82.50	82.60	0	2,366	0.00%
2022/08/08	1	79.80	0	0.00	80.50	1	2,424	0.04%
2022/08/05	0	0.00	1	80.70	80.70	-1	2,519	-0.04%
2022/08/04	0	0.00	1	77.80	77.90	-1	2,600	-0.04%
2022/08/03	2	77.70	1	77.40	77.40	1	2,654	0.04%
2022/08/02	2	80.10	2	79.10	79.00	0	2,716	0.00%
2022/08/01	1	82.50	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	5	83.68	84.00	-5	2,740	-0.18%
2022/07/28	2	81.60	4	81.40	81.40	-2	2,747	-0.07%
2022/07/26	2	82.65	0	0.00	81.40	2	2,754	0.07%
2022/07/25	0	0.00	5	83.26	84.20	-5	2,739	-0.18%
2022/07/20	3	82.13	7	83.37	83.40	-4	2,798	-0.14%
2022/07/19	1	80.90	0	0.00	80.30	1	2,777	0.04%
2022/07/18	2	80.55	0	0.00	81.10	2	2,794	0.07%
2022/07/15	4	80.35	6	81.12	80.80	-2	2,787	-0.07%
2022/07/14	0	0.00	1	79.00	79.90	-1	2,744	-0.04%
2022/07/13	0	0.00	1	78.00	77.50	-1	2,751	-0.04%
2022/07/12	3	76.03	2	76.60	76.50	1	2,751	0.04%
2022/07/08	4	79.15	1	79.00	78.90	3	2,761	0.11%
2022/07/07	2	73.20	2	75.30	76.90	0	2,740	0.00%
2022/07/06	2	74.10	3	76.07	73.70	-1	2,758	-0.04%
2022/07/01	3	80.03	0	0.00	78.40	3	2,792	0.11%
2022/06/30	5	87.16	1	86.40	83.80	4	2,766	0.14%
2022/06/29	1	90.30	2	90.80	90.40	-1	2,793	-0.04%
2022/06/28	2	93.80	1	92.30	92.30	1	2,841	0.04%
2022/06/22	2	91.20	2	94.10	90.90	0	3,486	0.00%
2022/06/21	3	93.90	2	93.60	93.50	1	3,596	0.03%
2022/06/16	0	0.00	3	101.07	97.20	-3	3,870	-0.08%
2022/06/15	6	103.33	4	101.00	100.50	2	4,103	0.05%
2022/06/10	4	104.75	2	104.50	104.50	2	5,689	0.04%
2022/06/09	2	105.50	3	106.33	107.00	-1	5,839	-0.02%
2022/06/08	4	106.50	2	106.00	106.00	2	6,001	0.03%
2022/06/07	0	0.00	2	105.00	104.00	-2	6,047	-0.03%
2022/06/02	0	0.00	0.3	106.00	105.00	-0.3	6,065	0.00%
2022/06/01	3	105.17	2	104.50	105.50	1	6,063	0.02%
2022/05/31	7	103.71	7	104.07	104.00	0	6,049	0.00%
2022/05/30	15	102.83	15	103.17	103.50	0	6,035	0.00%
2022/05/26	2	100.50	0	0.00	98.90	2	6,030	0.03%
2022/05/24	1	98.04	0	0.00	97.30	1	6,064	0.02%
2022/05/23	2.3	100.00	1	100.00	99.40	1.3	6,059	0.02%
2022/05/19	0	0.00	9	99.20	100.50	-9	6,052	-0.15%
2022/05/18	1	99.20	0	0.00	98.90	1	6,030	0.02%
2022/05/17	2	96.50	2	97.20	99.10	0	5,948	0.00%
2022/05/16	0	0.00	3	98.90	96.10	-3	5,933	-0.05%
2022/05/13	2	95.65	0.1	96.60	96.30	1.9	5,885	0.03%
2022/05/12	1.1	95.87	3	95.53	92.20	-1.9	5,845	-0.03%
2022/05/10	1	91.60	27	91.65	93.60	-26	5,851	-0.44%
2022/05/09	4	90.65	1	88.90	88.10	3	5,823	0.05%
2022/05/06	2	92.20	1	93.00	92.80	1	5,852	0.02%
2022/05/05	1	95.20	1	95.90	95.90	0	5,881	0.00%
2022/05/04	0	0.00	1	93.40	93.10	-1	5,873	-0.02%
2022/04/29	8	93.81	4	92.75	92.20	4	5,928	0.07%
2022/04/27	2	91.30	5	90.38	92.10	-3	5,941	-0.05%
2022/04/26	1	96.20	1	96.00	95.00	0	5,904	0.00%
2022/04/25	2	97.30	0	0.00	95.50	2	5,911	0.03%
2022/04/22	2	102.00	6	104.42	101.00	-4	5,907	-0.07%
2022/04/21	2	105.00	2	105.50	106.50	0	5,936	0.00%
2022/04/20	6	106.92	1	106.50	106.50	5	5,993	0.08%
2022/04/19	0	0.00	3	108.33	106.50	-3	6,020	-0.05%
2022/04/15	4	107.00	4	105.00	105.50	0	6,120	0.00%
2022/04/14	5	109.00	0	0.00	109.00	5	6,212	0.08%
2022/04/13	3	107.00	2	109.50	109.00	1	6,242	0.02%
2022/04/11	0	0.00	0.1	107.00	106.00	-0.1	6,312	0.00%
2022/04/08	2	108.00	0	0.00	108.50	2	6,311	0.03%
2022/04/07	2	112.00	0	0.00	107.50	2	6,321	0.03%
2022/04/06	3	112.83	11	112.05	112.00	-8	6,349	-0.13%
2022/04/01	3	114.67	0	0.00	116.00	3	6,389	0.05%
2022/03/31	4	118.25	3	117.50	117.50	1	6,384	0.02%
2022/03/30	10	121.00	2	122.50	120.50	8	6,377	0.13%
2022/03/29	2	118.75	2	118.75	118.50	0	6,436	0.00%
2022/03/28	7	118.93	4	119.38	120.50	3	6,405	0.05%
2022/03/25	12	126.04	13	126.77	119.50	-1	6,349	-0.02%
2022/03/24	3	121.67	5	122.50	125.50	-2	5,990	-0.03%
2022/03/23	3	124.00	1	123.50	122.00	2	6,054	0.03%
2022/03/22	1.1	124.48	0.3	124.50	123.50	0.8	6,362	0.01%
2022/03/21	15.1	124.38	4	124.50	124.50	11.1	6,365	0.17%
2022/03/18	20	122.45	17.1	122.50	125.00	2.9	6,294	0.05%
2022/03/17	6	119.25	4	120.00	123.00	2	6,183	0.03%
2022/03/16	11	116.23	5	116.50	115.00	6	5,906	0.10%
2022/03/15	5.3	110.67	3	114.33	114.00	2.3	5,459	0.04%
2022/03/14	1	105.50	7	106.64	109.00	-6	4,994	-0.12%
2022/03/11	65	104.02	60	105.46	104.50	5	4,864	0.10%
2022/03/10	2	106.25	5.2	107.31	110.00	-3.2	4,718	-0.07%
2022/03/09	1	101.00	0	0.00	100.00	1	4,718	0.02%
2022/03/08	4	99.78	2	99.20	98.40	2	4,766	0.04%
2022/03/07	2.1	102.90	6	101.58	101.00	-3.9	4,775	-0.08%
2022/03/04	5	108.50	0	0.00	107.00	5	4,872	0.10%
2022/03/03	2	111.00	0	0.00	108.50	2	5,013	0.04%
2022/03/02	0	0.00	0.1	109.50	109.00	-0.1	5,048	0.00%
2022/03/01	22	105.66	22	107.50	107.50	0	5,096	0.00%
2022/02/25	0.1	104.50	0	0.00	106.50	0.1	5,221	0.00%
2022/02/24	3	103.67	3	101.00	100.00	0	5,761	0.00%
2022/02/23	2	106.00	2	107.00	106.50	0	6,668	0.00%
2022/02/22	2	106.00	0	0.00	105.50	2	6,989	0.03%
2022/02/21	2	108.00	0	0.00	110.50	2	8,313	0.02%
2022/02/18	2	112.75	0	0.00	111.50	2	9,087	0.02%
2022/02/16	0.1	114.00	0	0.00	113.00	0.1	9,759	0.00%
2022/02/15	4.1	113.00	0	0.00	112.00	4.1	9,835	0.04%
2022/02/11	6.1	119.75	9	119.67	118.00	-2.9	9,939	-0.03%
2022/02/10	1	115.00	1	117.50	114.50	0	9,912	0.00%
2022/02/09	0	0.00	12	115.17	116.00	-12	10,043	-0.12%
2022/02/08	10	112.75	0	0.00	112.50	10	10,253	0.10%
2022/02/07	2	108.00	2	112.00	112.00	0	10,339	0.00%
2022/01/26	4	111.00	4	111.50	111.50	0	10,638	0.00%
2022/01/24	1	113.00	1	114.50	115.50	0	11,581	0.00%
2022/01/21	6	116.67	3	115.00	113.50	3	11,898	0.03%
2022/01/20	1	118.50	5	118.50	118.50	-4	11,940	-0.03%
2022/01/19	0	0.00	3	117.67	120.00	-3	12,013	-0.02%
2022/01/17	0	0.00	2	123.25	123.00	-2	12,488	-0.02%
2022/01/14	4	118.50	2	120.00	120.50	2	12,605	0.02%
2022/01/13	1.3	120.12	7	118.21	120.00	-5.7	12,797	-0.04%
2022/01/12	2	122.50	1	122.50	122.50	1	12,857	0.01%
2022/01/11	2.3	124.61	3	121.00	122.00	-0.7	13,014	-0.01%
2022/01/10	8	128.63	5	128.70	129.50	3	13,107	0.02%
2022/01/07	4	124.00	13	124.50	125.00	-9	13,160	-0.07%
2022/01/06	1	126.00	5	127.50	129.50	-4	13,123	-0.03%
2022/01/05	5	132.30	1	132.50	130.00	4	13,149	0.03%
2022/01/04	2	136.50	3	137.83	137.50	-1	13,135	-0.01%
2022/01/03	5	139.50	5	138.40	137.50	0	13,183	0.00%
2021/12/30	3	133.67	0	0.00	133.50	3	13,204	0.02%
2021/12/29	6	138.17	2.1	137.31	136.00	3.9	13,255	0.03%
2021/12/28	3	136.50	3	135.50	135.00	0	13,264	0.00%
2021/12/27	3	135.83	4	137.13	136.50	-1	13,275	-0.01%
2021/12/24	3	134.83	5	132.80	132.50	-2	13,296	-0.02%
2021/12/23	7	136.07	5	134.00	134.00	2	13,322	0.02%
2021/12/22	1	135.50	0	0.00	131.00	1	13,277	0.01%
2021/12/21	1	133.00	0	0.00	132.50	1	13,353	0.01%
2021/12/20	1	133.50	0	0.00	132.50	1	13,692	0.01%
2021/12/17	13.1	134.81	8	131.82	132.00	5.1	13,819	0.04%
2021/12/16	31	141.05	32.1	143.95	141.00	-1.1	14,213	-0.01%
2021/12/15	0	0.00	1	135.00	136.50	-1	13,899	-0.01%
2021/12/14	8.1	133.17	2	133.00	133.00	6.1	13,906	0.04%
2021/12/13	1	136.50	5	134.00	136.00	-4	13,784	-0.03%
2021/12/10	3	136.34	3	138.00	137.00	0	13,669	0.00%
2021/12/09	3	147.67	4	142.50	142.50	-1	13,430	-0.01%
2021/12/08	0	0.00	1	148.50	150.50	-1	13,402	-0.01%
2021/12/07	1	146.00	0	0.00	147.50	1	13,471	0.01%
2021/12/06	0	0.00	1	151.00	150.00	-1	13,556	-0.01%
2021/12/03	4	153.00	7	153.29	153.00	-3	13,616	-0.02%
2021/12/02	3	148.83	0	0.00	148.00	3	13,592	0.02%
2021/12/01	7	145.21	5	147.50	148.50	2	13,609	0.01%
2021/11/30	3	147.50	2	152.75	146.00	1	13,653	0.01%
2021/11/29	3	150.50	5.1	146.13	148.50	-2.1	13,839	-0.01%
2021/11/26	1	141.50	3	141.50	140.00	-2	13,757	-0.01%
2021/11/25	3	143.17	0	0.00	146.00	3	13,765	0.02%
2021/11/24	3	139.67	4.1	137.71	145.50	-1.1	13,763	-0.01%
2021/11/23	27	137.30	34	138.82	135.50	-7	13,751	-0.05%
2021/11/22	8	146.63	24	146.58	149.00	-16	13,594	-0.12%
2021/11/19	11	140.18	40	137.98	143.00	-29	12,777	-0.23%
2021/11/18	79	130.67	31	130.31	130.00	48	12,539	0.38%
2021/11/17	30	117.80	8	120.79	127.50	22	11,358	0.19%
2021/11/16	4	114.50	39	115.87	116.00	-35	10,703	-0.33%
2021/11/15	7	103.86	4	101.75	105.50	3	10,283	0.03%
2021/11/12	4	98.33	4	99.50	98.00	0	10,110	0.00%
2021/11/11	4	99.80	2	98.80	98.00	2	10,074	0.02%
2021/11/10	6	97.18	2	96.25	97.00	4	10,002	0.04%
2021/11/09	12	98.18	18	97.23	96.20	-6	9,974	-0.06%
2021/11/08	5.2	98.12	3	98.93	96.60	2.2	9,905	0.02%
2021/11/05	9	104.67	4	102.00	101.50	5	9,816	0.05%
2021/11/04	2	104.25	7	102.57	102.00	-5	9,625	-0.05%
2021/11/03	7	104.93	7	103.29	103.50	0	9,584	0.00%
2021/11/02	23	108.96	61	106.22	107.00	-38	9,378	-0.41%
2021/11/01	67	100.49	21	103.38	104.50	46	8,770	0.52%
2021/10/29	22.2	97.14	9	97.94	95.30	13.2	8,593	0.15%
2021/10/28	1	94.10	2	94.65	94.70	-1	8,313	-0.01%
2021/10/27	4	93.80	5	94.02	94.30	-1	8,304	-0.01%
2021/10/26	11	95.88	144	97.17	92.90	-133	8,334	-1.60%	大賣/鉅額交易
2021/10/25	18	94.57	6	95.38	94.70	12	8,093	0.15%
2021/10/22	69	94.88	24.1	95.26	96.30	44.9	8,230	0.55%
2021/10/21	54.1	95.88	38	95.58	93.00	16.1	8,367	0.19%
2021/10/20	9	94.67	98	94.07	94.50	-89	8,523	-1.04%
2021/10/19	30	92.31	77	91.88	93.20	-47	8,626	-0.54%
2021/10/18	197	90.59	17	91.27	92.00	180	8,907	2.02%	大買/鉅額交易
2021/10/15	10	87.82	3	87.53	87.40	7	9,479	0.07%
2021/10/14	1	86.20	13	85.68	85.00	-12	10,159	-0.12%
2021/10/13	2	84.85	1	85.20	84.20	1	10,360	0.01%
2021/10/12	3	87.30	8	87.53	87.50	-5	10,411	-0.05%
2021/10/08	11	87.47	2	88.20	86.50	9	10,592	0.08%
2021/10/07	5	84.72	6	84.53	85.60	-1	10,742	-0.01%
2021/10/06	5	81.92	1	82.40	80.50	4	10,925	0.04%
2021/10/05	3	79.33	3	80.67	81.60	0	11,096	0.00%
2021/10/04	0	0.00	13	82.39	78.80	-13	11,067	-0.12%
2021/10/01	1	83.00	19	83.74	82.50	-18	11,064	-0.16%
2021/09/30	1	88.70	8	87.06	88.80	-7	11,233	-0.06%
2021/09/29	9	88.20	8	88.90	87.00	1	11,390	0.01%
2021/09/28	6	92.32	7	92.47	92.80	-1	11,362	-0.01%
2021/09/27	9	95.46	6	95.80	93.10	3	11,275	0.03%
2021/09/24	4	93.68	26	92.35	92.50	-22	10,931	-0.20%
2021/09/23	58	93.84	78	94.17	92.80	-20	10,775	-0.19%
2021/09/22	27	90.31	12	89.91	90.20	15	10,249	0.15%
2021/09/17	17	87.34	7	88.31	89.90	10	10,192	0.10%
2021/09/16	13	86.35	1	86.20	86.20	12	10,137	0.12%
2021/09/15	3	86.47	13	86.49	84.90	-10	10,159	-0.10%
2021/09/14	15	87.97	0	0.00	87.70	15	10,194	0.15%
2021/09/13	5	88.30	1	88.30	87.50	4	10,197	0.04%
2021/09/10	4	87.83	2	87.80	88.50	2	10,248	0.02%
2021/09/09	2	87.30	4	85.75	86.40	-2	10,371	-0.02%
2021/09/08	4	85.13	0	0.00	82.70	4	10,309	0.04%
2021/09/07	0	0.00	5	87.10	86.70	-5	10,348	-0.05%
2021/09/06	2	89.50	0	88.80	88.20	2	10,532	0.02%
2021/09/03	10	92.00	3	90.43	90.80	7	10,487	0.07%
2021/09/02	20	95.47	56	94.23	90.40	-36	10,452	-0.34%
2021/09/01	5	90.84	2	91.50	91.50	3	10,169	0.03%
2021/08/31	1	90.60	33	90.54	90.00	-32	10,126	-0.32%
2021/08/30	23	89.75	4	90.10	89.80	19	10,060	0.19%
2021/08/27	65	90.20	16	88.97	88.10	49	10,018	0.49%
2021/08/26	30	91.31	4	90.38	90.40	26	9,987	0.26%
2021/08/25	13	90.05	61	91.98	92.00	-48	9,599	-0.50%
2021/08/23	30	85.10	3	84.53	83.70	27	9,416	0.29%
2021/08/20	6	80.83	7	80.81	80.60	-1	9,279	-0.01%
2021/08/19	3	80.03	2	79.90	78.10	1	9,155	0.01%
2021/08/18	9	79.96	19	78.63	81.50	-10	9,166	-0.11%
2021/08/17	4	80.25	6	79.40	76.90	-2	9,205	-0.02%
2021/08/16	7	79.86	5	80.06	81.10	2	9,155	0.02%
2021/08/13	15	84.09	12	81.23	81.00	3	9,127	0.03%
2021/08/12	3	84.43	9	84.30	84.50	-6	9,106	-0.07%
2021/08/11	18	84.92	27	84.27	82.80	-9	9,120	-0.10%
2021/08/10	11	85.80	14	86.56	86.00	-3	9,082	-0.03%
2021/08/09	12	86.91	31	86.35	86.40	-19	9,063	-0.21%
2021/08/06	10	90.50	28	88.19	88.20	-18	8,992	-0.20%
2021/08/05	37	92.60	29	92.81	93.70	8	8,885	0.09%
2021/08/04	48	94.29	13	94.05	92.20	35	8,890	0.39%
2021/08/03	6	92.83	4	93.60	91.80	2	8,790	0.02%
2021/08/02	1	93.52	8	93.49	93.00	-7	8,720	-0.08%
2021/07/30	16	94.86	13	93.03	91.10	3	8,671	0.03%
2021/07/29	14	92.61	24	92.55	94.10	-10	8,570	-0.12%
2021/07/27	8	101.96	2	105.00	98.60	6	8,277	0.07%
2021/07/26	20	104.01	8.2	103.79	105.00	11.8	8,030	0.15%
2021/07/23	10.1	98.34	4	97.48	97.80	6.1	7,672	0.08%
2021/07/22	24.1	100.41	13	99.12	101.00	11.1	7,498	0.15%
2021/07/21	33	98.65	14	97.62	100.50	19	7,086	0.27%
2021/07/20	26	95.60	169	94.07	91.50	-143	6,461	-2.21%	大賣/鉅額交易
2021/07/19	150	90.57	16	85.88	91.00	134	5,924	2.26%	大買/鉅額交易
2021/07/16	7	83.07	7	83.11	82.80	0	5,879	0.00%
2021/07/15	9	83.71	13	83.05	84.50	-4	6,380	-0.06%
2021/07/14	22	86.10	7	83.71	85.70	15	6,458	0.23%
2021/07/13	21	84.75	14	83.45	80.50	7	6,213	0.11%
2021/07/12	12	83.14	17	81.77	82.50	-5	5,940	-0.08%
2021/07/09	0	0.00	4	79.05	78.50	-4	5,701	-0.07%
2021/07/08	1	77.90	2	78.60	77.70	-1	5,690	-0.02%
2021/07/07	19	79.44	21	78.85	79.30	-2	5,696	-0.04%
2021/07/06	25	78.24	20	77.75	77.70	5	5,513	0.09%
2021/07/05	7	73.83	15	74.36	74.90	-8	5,407	-0.15%
2021/07/01	4	71.60	4	71.08	69.90	0	5,730	0.00%
2021/06/30	7	72.50	0	0.00	72.00	7	5,975	0.12%
2021/06/29	5	74.08	11	74.06	73.00	-6	5,962	-0.10%
2021/06/28	2	73.40	3	72.70	72.80	-1	5,898	-0.02%
2021/06/25	8	73.83	0	0.00	72.70	8	5,915	0.14%
2021/06/24	9	73.76	1	73.40	73.30	8	5,910	0.14%
2021/06/23	7	73.03	9	73.13	73.70	-2	5,868	-0.03%
2021/06/22	1	72.40	5	72.94	71.60	-4	5,799	-0.07%
2021/06/21	4	73.65	5	73.22	72.00	-1	5,770	-0.02%
2021/06/18	22	75.95	15	76.19	75.20	7	5,731	0.12%
2021/06/17	1	72.40	0	0.00	72.70	1	5,617	0.02%
2021/06/16	2.1	72.29	4	73.35	71.30	-1.9	5,565	-0.03%
2021/06/15	18	71.86	9	71.76	72.90	9	5,439	0.17%
2021/06/10	0	0.00	1	68.20	67.20	-1	5,203	-0.02%
2021/06/09	0	0.00	2	68.00	66.70	-2	5,152	-0.04%
2021/06/08	2	66.60	2	67.60	66.50	0	5,133	0.00%
2021/06/07	2	66.50	5	66.26	66.50	-3	5,112	-0.06%
2021/06/03	10	68.88	3	68.10	68.10	7	5,064	0.14%
2021/06/01	0	0.00	1	67.70	68.40	-1	4,934	-0.02%
2021/05/28	1	67.20	0	0.00	66.90	1	4,890	0.02%
2021/05/27	0	0.00	0	66.70	66.60	0	4,853	0.00%
2021/05/25	3	67.07	5	66.78	66.30	-2	4,791	-0.04%
2021/05/24	1	61.20	6	61.55	62.80	-5	4,702	-0.11%
2021/05/21	5	62.24	4	62.65	62.30	1	4,727	0.02%
2021/05/20	5	61.82	3	62.50	61.80	2	4,827	0.04%
2021/05/19	6	61.77	1	61.80	61.80	5	4,823	0.10%
2021/05/17	2	55.25	0	0.00	54.80	2	4,787	0.04%
2021/05/12	2	60.00	0	0.00	60.00	2	4,707	0.04%
2021/05/11	2	66.40	0	0.00	65.30	2	4,657	0.04%
2021/05/10	2	69.80	0	0.00	69.70	2	4,645	0.04%
2021/05/07	0	0.00	2	70.20	71.90	-2	4,657	-0.04%
2021/05/06	2	68.60	0	0.00	68.60	2	4,665	0.04%
2021/05/05	3	71.00	2	69.20	68.50	1	4,689	0.02%
2021/05/04	5	71.02	0	0.00	71.90	5	4,678	0.11%
2021/05/03	2	75.10	16	77.63	74.40	-14	4,637	-0.30%
2021/04/29	3	80.20	6	79.10	78.50	-3	4,632	-0.06%
2021/04/28	0	0.00	2	80.00	79.50	-2	4,665	-0.04%
2021/04/27	1	82.50	2	80.30	79.80	-1	4,711	-0.02%
2021/04/26	3	84.43	1	82.20	82.20	2	4,781	0.04%
2021/04/23	18	82.49	15	83.21	82.50	3	4,805	0.06%
2021/04/22	0.1	79.50	6	83.05	78.50	-5.9	4,807	-0.12%
2021/04/21	11	86.44	26	87.39	84.00	-15	5,265	-0.28%
2021/04/20	26	80.73	16	80.11	82.80	10	4,952	0.20%
2021/04/19	4	75.10	0	0.00	75.30	4	4,723	0.08%
2021/04/14	18	76.13	10	75.32	74.10	8	4,808	0.17%
2021/04/13	15	76.65	21	77.75	76.00	-6	4,802	-0.12%
2021/04/12	3	75.60	6	75.53	75.40	-3	4,769	-0.06%
2021/04/09	11	80.02	7	80.07	78.00	4	4,752	0.08%
2021/04/08	8	78.86	6.6	81.27	80.00	1.4	4,656	0.03%
2021/04/07	6	77.27	1	80.00	77.30	5	4,438	0.11%
2021/04/06	9.1	74.06	22	74.45	77.60	-12.9	4,318	-0.30%
2021/04/01	3	71.50	8	71.77	71.20	-5	4,117	-0.12%
2021/03/31	1	71.40	0	0.00	71.10	1	4,134	0.02%
2021/03/30	6	72.10	3	72.90	72.40	3	4,161	0.07%
2021/03/26	2	70.40	3	70.30	70.40	-1	4,233	-0.02%
2021/03/24	0	0.00	4	71.50	70.90	-4	4,266	-0.09%
2021/03/23	5	71.66	2	72.50	71.00	3	4,278	0.07%
2021/03/22	7	73.14	8	72.00	72.00	-1	4,235	-0.02%
2021/03/18	1	69.60	0	0.00	69.10	1	4,213	0.02%
2021/03/15	1	70.40	0	0.00	70.00	1	4,990	0.02%
2021/03/12	2	69.75	6	69.83	70.00	-4	5,031	-0.08%
2021/03/11	2	69.40	3	69.50	69.40	-1	5,068	-0.02%
2021/03/09	2	67.10	2	67.50	67.10	0	5,373	0.00%
2021/03/08	2	68.05	0	0.00	67.30	2	5,405	0.04%
2021/03/05	1	68.00	10	67.70	67.70	-9	5,455	-0.16%
2021/03/03	3	69.03	3	68.93	69.40	0	5,613	0.00%
2021/02/26	1	70.00	0	0.00	70.00	1	5,646	0.02%
2021/02/25	12	71.41	3	71.57	71.10	9	5,736	0.16%
2021/02/24	2	71.60	0	0.00	71.50	2	5,746	0.03%
2021/02/23	4	72.75	0	0.00	72.50	4	5,822	0.07%
2021/02/22	4.2	74.30	1	74.10	73.90	3.2	5,782	0.06%
2021/02/19	5	70.30	0	0.00	71.40	5	5,670	0.09%
2021/02/18	0	0.00	1	70.30	70.30	-1	5,686	-0.02%
2021/02/17	2	69.30	0	0.00	69.30	2	5,680	0.04%
2021/02/04	0	0.00	1	67.00	67.10	-1	5,659	-0.02%
2021/02/03	3	66.60	10	66.70	66.70	-7	5,657	-0.12%
2021/02/02	3	67.50	1	67.80	67.80	2	5,655	0.04%
2021/01/29	0	0.00	3	68.67	67.40	-3	5,620	-0.05%
2021/01/28	0	0.00	3	69.97	69.50	-3	5,595	-0.05%
2021/01/27	1	70.10	2	70.95	71.60	-1	5,570	-0.02%
2021/01/26	0	71.00	5	69.40	69.40	-5	5,527	-0.09%
2021/01/25	2	70.10	0	0.00	70.50	2	5,501	0.04%
2021/01/22	2	71.40	2	71.95	72.00	0	5,470	0.00%
2021/01/21	6.1	71.98	6	71.95	71.30	0.1	5,449	0.00%
2021/01/20	2.1	73.09	1	76.20	72.70	1.1	5,396	0.02%
2021/01/19	5.2	78.91	7	76.77	76.70	-1.8	5,306	-0.03%
2021/01/18	3	78.13	1	78.80	79.20	2	5,183	0.04%
2021/01/15	10	79.65	9	79.31	77.70	1	5,047	0.02%
2021/01/14	39.2	79.20	39	79.33	79.10	0.2	4,829	0.00%
2021/01/13	5	76.66	6	77.47	77.60	-1	4,145	-0.02%
2021/01/12	2	72.20	0	0.00	70.60	2	3,834	0.05%
2021/01/11	1	70.50	3	72.10	72.10	-2	3,737	-0.05%
2021/01/07	2	69.80	2	69.70	69.50	0	3,726	0.00%
2021/01/06	4	71.28	1	69.30	69.10	3	3,722	0.08%
2021/01/05	2	71.00	0	0.00	71.10	2	3,724	0.05%
2021/01/04	1	72.70	0	0.00	72.60	1	3,705	0.03%
2020/12/31	1	71.50	1	71.10	71.10	0	3,665	0.00%
2020/12/30	0	0.00	1	73.60	71.80	-1	3,652	-0.03%
2020/12/28	2	73.90	2	73.20	72.80	0	3,554	0.00%
2020/12/25	1	72.40	1	72.50	72.30	0	3,491	0.00%
2020/12/24	6	71.62	52	72.55	71.50	-46	3,502	-1.31%
2020/12/23	55	71.87	6	70.38	71.70	49	3,515	1.39%
2020/12/22	0	0.00	1	71.50	69.00	-1	3,498	-0.03%
2020/12/18	0	0.00	2	70.70	70.90	-2	3,502	-0.06%
2020/12/17	0	0.00	4	71.53	70.10	-4	3,506	-0.11%
2020/12/15	0	0.00	4	70.85	70.80	-4	3,520	-0.11%
2020/12/14	3	73.80	2	73.35	73.70	1	3,552	0.03%
2020/12/11	5	75.64	2	75.70	72.50	3	3,578	0.08%
2020/12/10	6	75.88	6	75.23	75.00	0	3,479	0.00%
2020/12/09	12	73.70	6	73.60	74.70	6	3,188	0.19%
2020/12/08	13	69.45	0.1	69.00	69.00	12.9	2,814	0.46%
2020/12/07	0	0.00	1	68.10	68.00	-1	2,787	-0.04%
2020/12/04	2	67.80	1	68.10	67.60	1	2,766	0.04%
2020/12/03	9	70.26	13	69.04	68.00	-4	2,749	-0.15%
2020/12/01	1	67.20	2	67.85	67.00	-1	2,705	-0.04%
2020/11/30	6	69.13	2	68.90	67.10	4	2,687	0.15%
2020/11/27	1	65.60	0	0.00	65.60	1	2,558	0.04%
2020/11/25	2	65.20	0	0.00	64.50	2	2,596	0.08%
2020/11/24	4	66.40	3	65.30	65.70	1	2,682	0.04%
2020/11/20	2	65.00	3	64.00	64.40	-1	2,731	-0.04%
2020/11/18	1	61.90	0	0.00	61.80	1	2,782	0.04%
2020/11/17	2	62.00	0	0.00	62.00	2	3,084	0.06%
2020/11/13	1	60.00	0	0.00	60.40	1	3,650	0.03%
2020/11/06	0	0.00	2	62.00	60.60	-2	4,150	-0.05%
2020/11/04	0	0.00	5	61.10	61.10	-5	4,328	-0.12%
2020/10/28	2	60.50	0	0.00	60.30	2	4,808	0.04%
2020/10/27	2	62.10	0	0.00	62.30	2	4,860	0.04%
2020/10/26	0	0.00	2	63.40	62.80	-2	4,929	-0.04%
2020/10/22	1	65.40	0	0.00	64.00	1	5,080	0.02%
2020/10/20	1	64.60	1	64.70	64.40	0	5,173	0.00%
2020/10/19	4	65.13	2	65.15	65.10	2	5,366	0.04%
2020/10/16	0	0.00	13	65.62	64.70	-13	5,624	-0.23%
2020/10/15	11	66.69	2	65.75	66.30	9	5,756	0.16%
2020/10/13	1	63.50	0	0.00	64.00	1	5,762	0.02%
2020/10/08	0	0.00	21	67.71	66.70	-21	5,820	-0.36%
2020/10/07	32	67.19	13	67.33	67.40	19	5,892	0.32%
2020/10/05	0	0.00	10	66.57	66.70	-10	6,088	-0.16%
2020/09/30	2	66.15	1	66.20	66.60	1	6,179	0.02%
2020/09/29	11	66.57	16	66.54	66.80	-5	6,221	-0.08%
2020/09/28	1	64.70	1	65.00	64.70	0	6,299	0.00%
2020/09/25	32	64.90	33	65.55	65.00	-1	6,398	-0.02%
2020/09/24	2	68.00	0	0.00	67.60	2	6,612	0.03%
2020/09/23	1	70.40	1	69.60	69.60	0	6,584	0.00%
2020/09/18	20	71.90	22	71.64	71.60	-2	6,614	-0.03%
2020/09/17	3	71.87	4	72.30	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	2	71.20	70.90	-2	6,574	-0.03%
2020/09/15	1	70.70	0	0.00	70.20	1	6,578	0.02%
2020/09/14	1	69.50	5	69.58	69.70	-4	6,779	-0.06%
2020/09/10	3	69.00	3	68.60	68.60	0	6,866	0.00%
2020/09/09	4	68.48	0	0.00	69.50	4	6,968	0.06%
2020/09/07	61	71.73	44	70.11	69.20	17	7,134	0.24%
2020/09/04	1	68.10	1	68.60	70.30	0	7,125	0.00%
2020/09/03	0	0.00	1	70.00	69.40	-1	7,190	-0.01%
2020/09/02	2	70.05	3	70.00	70.30	-1	7,253	-0.01%
2020/09/01	2	69.10	2	68.90	68.90	0	7,333	0.00%
2020/08/31	3	70.70	3	69.27	69.20	0	7,431	0.00%
2020/08/28	2	71.30	8	72.43	70.00	-6	7,943	-0.08%
2020/08/27	0	0.00	11	70.71	71.80	-11	7,937	-0.14%
2020/08/26	9	70.68	1	71.40	71.30	8	7,961	0.10%
2020/08/25	3	69.33	3	69.67	69.50	0	8,035	0.00%
2020/08/24	2	68.65	0	0.00	69.20	2	8,157	0.02%
2020/08/21	5	68.22	12	67.28	69.70	-7	8,266	-0.08%
2020/08/20	16	70.58	27	69.31	68.80	-11	8,231	-0.13%
2020/08/19	23	74.39	33	73.79	76.40	-10	8,499	-0.12%
2020/08/18	21	73.19	50	73.69	72.60	-29	8,464	-0.34%
2020/08/17	50	71.50	14	71.71	71.50	36	8,361	0.43%
2020/08/14	1	68.60	2	68.50	68.60	-1	8,597	-0.01%
2020/08/13	5	68.22	2	68.55	67.70	3	8,946	0.03%
2020/08/12	4	68.08	3	68.37	68.10	1	9,075	0.01%
2020/08/11	8	69.48	7	70.06	68.60	1	9,274	0.01%
2020/08/10	4	71.25	4	71.80	69.80	0	9,375	0.00%
2020/08/07	0	0.00	2	71.30	70.60	-2	9,557	-0.02%
2020/08/06	3	71.20	0	0.00	70.50	3	9,961	0.03%
2020/08/05	12	71.14	8	71.60	70.90	4	10,009	0.04%
2020/08/04	14	74.13	5	72.88	72.50	9	10,068	0.09%
2020/08/03	4	72.50	1	73.90	73.90	3	9,941	0.03%
2020/07/31	2	72.60	0	0.00	71.60	2	9,897	0.02%
2020/07/30	0	0.00	7	71.56	71.80	-7	9,892	-0.07%
2020/07/29	0	0.00	4	69.20	69.70	-4	9,875	-0.04%
2020/07/28	6	69.22	6	69.95	68.90	0	9,883	0.00%
2020/07/27	5	69.60	5	69.76	70.30	0	9,853	0.00%
2020/07/24	2	70.40	0	0.00	69.40	2	9,833	0.02%
2020/07/23	28	73.01	21	72.20	72.10	7	9,794	0.07%
2020/07/22	22	72.26	19	73.27	72.20	3	9,635	0.03%
2020/07/21	19	71.03	12	71.78	71.90	7	9,399	0.07%
2020/07/20	4	67.48	12	67.09	67.90	-8	9,275	-0.09%
2020/07/17	9	68.08	14	68.83	67.60	-5	9,294	-0.05%
2020/07/16	3	69.90	5	70.62	70.30	-2	9,320	-0.02%
2020/07/15	0	0.00	5	69.12	68.80	-5	9,311	-0.05%
2020/07/14	7	71.14	4	72.20	70.20	3	9,360	0.03%
2020/07/13	0	0.00	7	71.57	71.10	-7	9,417	-0.07%
2020/07/09	0	0.00	5	72.86	72.20	-5	9,451	-0.05%
2020/07/08	0	0.00	1	71.40	71.40	-1	9,409	-0.01%
2020/07/07	7	69.57	7	72.24	69.40	0	9,378	0.00%
2020/07/06	6	74.18	3	74.60	74.00	3	9,319	0.03%
2020/07/03	14	72.72	13	73.18	73.50	1	9,301	0.01%
2020/07/02	1	68.90	2	69.20	69.30	-1	9,087	-0.01%
2020/06/29	2	66.45	4	66.40	66.40	-2	9,170	-0.02%
2020/06/24	6	68.03	0	0.00	67.80	6	9,205	0.07%
2020/06/23	0	0.00	1	67.80	68.10	-1	9,247	-0.01%
2020/06/22	6	68.15	3	67.87	67.20	3	9,265	0.03%
2020/06/19	8	71.30	6	71.87	69.50	2	9,296	0.02%
2020/06/18	2	68.00	2	67.75	68.30	0	9,153	0.00%
2020/06/17	3	67.27	1	67.90	67.40	2	9,210	0.02%
2020/06/15	0	0.00	6	66.30	65.70	-6	9,550	-0.06%
2020/06/12	8	67.81	4	67.95	68.70	4	9,814	0.04%
2020/06/11	10	72.29	15	70.85	70.00	-5	10,020	-0.05%
2020/06/10	2	72.60	8	71.34	71.60	-6	10,045	-0.06%
2020/06/09	1	75.40	0	0.00	73.60	1	10,142	0.01%
2020/06/08	7	75.86	6	76.27	75.30	1	10,336	0.01%
2020/06/05	5	75.22	5	75.30	75.90	0	10,545	0.00%
2020/06/04	26	75.56	27	75.45	74.90	-1	10,688	-0.01%
2020/06/03	3	71.40	0	0.00	71.80	3	10,240	0.03%
2020/06/02	10	71.15	5	71.14	70.80	5	10,227	0.05%
2020/06/01	8	71.18	4	70.65	70.30	4	10,262	0.04%
2020/05/29	6	68.78	29	69.04	69.50	-23	10,258	-0.22%
2020/05/28	19	69.88	2	68.80	68.30	17	10,302	0.17%
2020/05/27	15	70.41	4	70.88	70.90	11	10,399	0.11%
2020/05/26	30	72.42	37	71.82	68.60	-7	10,187	-0.07%
2020/05/25	16	69.44	14	68.95	71.00	2	9,764	0.02%
2020/05/22	9	64.26	11	64.40	64.60	-2	9,468	-0.02%
2020/05/21	28	63.98	72	63.16	64.00	-44	9,354	-0.47%
2020/05/20	88	60.85	24	61.20	61.40	64	9,196	0.70%
2020/05/19	0	0.00	4	58.60	57.50	-4	8,876	-0.05%
2020/05/18	10	58.28	2	57.95	57.00	8	8,817	0.09%
2020/05/15	1	56.20	41	57.72	59.00	-40	8,657	-0.46%
2020/05/14	17	57.01	3	56.97	56.20	14	8,646	0.16%
2020/05/13	51	57.38	21	57.25	57.90	30	8,419	0.36%
2020/05/12	2	52.30	9	52.94	52.70	-7	8,003	-0.09%
2020/05/11	10	53.88	18	53.76	53.70	-8	7,951	-0.10%
2020/05/08	31	52.76	27	53.19	52.20	4	7,818	0.05%
2020/05/07	5	51.66	1	52.00	52.10	4	7,687	0.05%
2020/05/06	3	51.30	1	50.50	50.50	2	7,635	0.03%
2020/05/05	10	52.00	27	51.76	51.60	-17	7,574	-0.22%
2020/05/04	5	50.82	1	50.90	50.70	4	7,541	0.05%
2020/04/30	23	52.50	4	51.60	51.80	19	7,521	0.25%
2020/04/29	2	50.40	3	50.73	50.30	-1	7,461	-0.01%
2020/04/28	6	50.67	1	50.60	50.50	5	7,456	0.07%
2020/04/27	2	50.30	3	49.83	50.20	-1	7,466	-0.01%
2020/04/24	3	49.07	5	48.99	49.00	-2	7,437	-0.03%
2020/04/23	1	49.35	8	49.45	49.45	-7	7,422	-0.09%
2020/04/22	1	49.00	6	48.79	49.35	-5	7,408	-0.07%
2020/04/21	3	50.60	1	51.00	49.05	2	7,432	0.03%
2020/04/20	1	51.30	20	50.89	51.00	-19	7,380	-0.26%
2020/04/17	6	52.08	5	52.58	51.50	1	7,357	0.01%
2020/04/16	2	53.10	60	53.24	52.80	-58	7,254	-0.80%
2020/04/15	65	53.18	6	52.88	52.90	59	7,124	0.83%
2020/04/14	0	0.00	0.1	51.00	50.90	-0.1	6,927	0.00%
2020/04/13	1	51.00	9	50.49	50.20	-8	6,903	-0.12%
2020/04/10	3	50.97	3	51.13	50.80	0	6,877	0.00%
2020/04/09	3	51.20	0	0.00	51.00	3	6,942	0.04%
2020/04/08	12	52.26	5	52.50	52.20	7	6,922	0.10%
2020/04/07	1	50.10	0	0.00	49.75	1	6,806	0.01%
2020/04/06	6	49.22	1	49.20	49.60	5	6,750	0.07%
2020/03/31	9	48.42	5	49.33	48.80	4	6,707	0.06%
2020/03/30	2	47.85	2	47.65	49.20	0	6,750	0.00%
2020/03/27	10.1	48.19	11	48.12	47.10	-0.9	6,684	-0.01%
2020/03/26	4	47.73	3	47.92	48.15	1	6,617	0.02%
2020/03/25	4	48.36	4	47.74	47.70	0	6,560	0.00%
2020/03/24	7	45.61	9	46.26	45.80	-2	6,468	-0.03%
2020/03/23	7	44.57	57	44.00	43.35	-50	6,597	-0.76%
2020/03/20	8	49.10	18	48.69	47.65	-10	6,546	-0.15%
2020/03/19	22	48.20	10	49.36	45.85	12	6,402	0.19%
2020/03/18	19	53.25	20	53.33	50.90	-1	6,097	-0.02%
2020/03/17	11	51.00	9	50.87	52.00	2	5,771	0.03%
2020/03/16	11	51.50	19	50.86	49.50	-8	5,472	-0.15%
2020/03/13	10	48.63	26	46.97	51.90	-16	5,321	-0.30%
2020/03/12	1	53.30	5	52.58	51.00	-4	5,108	-0.08%
2020/03/11	70	55.33	21	54.12	54.20	49	4,842	1.01%
2020/03/10	24	54.31	10	53.50	55.60	14	4,604	0.30%
2020/03/09	4	52.13	61	50.63	50.60	-57	4,417	-1.29%
2020/03/06	2	55.00	4	54.65	53.50	-2	4,321	-0.05%
2020/03/05	16	55.89	37	56.16	55.60	-21	4,246	-0.49%
2020/03/04	4	54.00	2	55.90	55.90	2	4,081	0.05%
2020/03/03	65	55.01	15	55.54	54.10	50	3,938	1.27%
2020/03/02	81	54.62	73	54.37	54.80	8	3,701	0.22%
2020/02/27	0	0.00	12	50.70	49.85	-12	3,438	-0.35%
2020/02/26	5	52.86	0	0.00	52.30	5	3,371	0.15%
2020/02/25	1	52.30	0	0.00	53.00	1	3,290	0.03%
2020/02/24	3	53.07	0	0.00	53.20	3	3,258	0.09%
2020/02/21	12	53.48	73	52.84	52.90	-61	3,194	-1.91%
2020/02/19	2	52.40	0	0.00	52.10	2	2,962	0.07%
2020/02/18	2	51.00	1	51.10	51.00	1	2,879	0.03%
2020/02/17	8	51.93	1	51.40	52.20	7	2,804	0.25%
2020/02/14	4	49.03	6	49.18	48.70	-2	2,629	-0.08%
2020/02/13	0	0.00	2	47.90	47.95	-2	2,615	-0.08%
2020/02/12	0	0.00	2	47.50	48.20	-2	2,682	-0.07%
2020/02/11	0	0.00	1	46.55	46.50	-1	2,683	-0.04%
2020/02/10	3	45.20	2	45.90	45.95	1	2,741	0.04%
2020/02/05	2	46.15	2	46.65	45.30	0	2,874	0.00%
2020/02/03	3	43.33	18	43.59	44.00	-15	3,018	-0.50%
2020/01/30	1	46.85	17	47.08	46.75	-16	3,309	-0.48%
2020/01/20	2	52.30	0	0.00	51.90	2	3,464	0.06%
2020/01/17	2	52.70	0	0.00	52.30	2	3,659	0.05%
2020/01/16	3	53.17	0	0.00	52.70	3	3,956	0.08%
2020/01/14	11	52.26	58	52.35	52.40	-47	4,296	-1.09%
2020/01/13	63	51.70	0	0.00	52.60	63	4,485	1.40%
2020/01/09	0	0.00	1	50.80	50.50	-1	4,607	-0.02%
2020/01/08	2	49.63	1	50.40	49.90	1	4,661	0.02%
2020/01/07	0	0.00	7	51.49	50.40	-7	4,843	-0.14%
2020/01/03	9	54.28	10	54.08	53.10	-1	4,942	-0.02%
2020/01/02	4	54.28	2	54.50	54.50	2	4,868	0.04%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/30	2	53.80	0	0.00	53.70	2	4,820	0.04%
2019/12/27	3	54.37	2	54.45	54.20	1	4,815	0.02%
2019/12/26	1	54.10	2	53.70	53.70	-1	4,774	-0.02%
2019/12/25	10	53.85	2	54.40	53.90	8	4,763	0.17%
2019/12/24	2	52.20	0	0.00	52.10	2	4,668	0.04%
2019/12/23	1	53.20	0	0.00	52.70	1	4,692	0.02%
2019/12/20	2	53.50	1	53.00	53.00	1	4,704	0.02%
2019/12/19	2	53.70	0	0.00	53.10	2	4,745	0.04%
2019/12/18	11	54.00	1	54.90	54.50	10	4,752	0.21%
2019/12/17	44	52.85	44	53.40	53.40	0	4,549	0.00%
2019/12/16	5	52.20	7	52.37	52.30	-2	4,595	-0.04%
2019/12/12	2	52.40	3	52.17	51.40	-1	4,644	-0.02%
2019/12/11	6	51.78	0	0.00	51.60	6	4,608	0.13%
2019/12/10	2	52.40	0	0.00	52.50	2	4,604	0.04%
2019/12/06	2	51.35	2	50.90	51.40	0	4,629	0.00%
2019/12/05	3	51.77	9	51.43	51.10	-6	4,642	-0.13%
2019/12/04	32	50.32	25	50.72	50.80	7	4,852	0.14%
2019/12/03	2	48.80	2	48.43	48.75	0	4,839	0.00%
2019/12/02	4	48.30	26	48.68	48.00	-22	4,889	-0.45%
2019/11/29	0	0.00	1	49.10	49.10	-1	4,921	-0.02%
2019/11/28	0	0.00	1	50.00	49.70	-1	5,002	-0.02%
2019/11/27	2	50.75	1	50.50	50.30	1	5,215	0.02%
2019/11/26	23	50.47	0	0.00	50.60	23	5,416	0.42%
2019/11/25	3	49.60	1	49.60	49.35	2	5,805	0.03%
2019/11/22	1	49.40	1	49.50	49.40	0	5,818	0.00%
2019/11/21	3	49.30	3	48.72	49.45	0	5,866	0.00%
2019/11/20	1	49.50	0	0.00	49.05	1	5,902	0.02%
2019/11/19	1	49.95	3	49.93	50.00	-2	6,000	-0.03%
2019/11/18	1	50.80	3	51.17	50.60	-2	6,176	-0.03%
2019/11/15	4	50.75	2	50.80	50.70	2	6,217	0.03%
2019/11/14	3	49.67	3	49.70	50.00	0	6,322	0.00%
2019/11/13	6	50.38	1	50.60	50.30	5	6,429	0.08%
2019/11/12	1	49.70	0	0.00	50.20	1	6,442	0.02%
2019/11/11	4	50.05	43	50.30	49.60	-39	6,432	-0.61%
2019/11/08	2	52.85	2	53.40	52.80	0	6,377	0.00%
2019/11/07	5	53.82	12	54.75	53.20	-7	6,387	-0.11%
2019/11/05	5	56.20	7.1	56.35	56.30	-2.1	6,352	-0.03%
2019/11/04	5	55.60	5	55.80	55.50	0	6,333	0.00%
2019/11/01	11	56.06	13	55.28	56.10	-2	6,351	-0.03%
2019/10/31	10	55.37	25	55.46	55.00	-15	6,331	-0.24%
2019/10/30	44	57.22	7	57.24	56.80	37	6,268	0.59%
2019/10/29	15	58.25	13	58.72	57.50	2	6,275	0.03%
2019/10/28	13	59.65	49	59.22	60.10	-36	6,167	-0.58%
2019/10/25	53	58.36	2	57.50	58.20	51	6,169	0.83%
2019/10/24	7	57.80	28	57.18	58.50	-21	6,089	-0.34%
2019/10/23	24	54.89	122	53.91	55.00	-98	6,007	-1.63%	大賣/
2019/10/22	31	53.17	139	53.50	53.60	-108	6,029	-1.79%	大賣/鉅額交易
2019/10/21	154	53.37	36	53.14	53.60	118	5,906	2.00%	大買/鉅額交易
2019/10/18	15	51.93	30	51.87	51.60	-15	5,681	-0.26%
2019/10/17	12	50.35	11	50.86	51.10	1	5,579	0.02%
2019/10/16	29	50.36	10	51.60	50.00	19	5,555	0.34%
2019/10/15	127	51.59	27	51.63	51.10	100	5,499	1.82%	大買/
2019/10/14	22	50.49	50	50.62	50.40	-28	5,317	-0.53%
2019/10/09	1	48.60	0	0.00	48.15	1	5,184	0.02%
2019/10/08	1	48.75	0	0.00	48.90	1	5,185	0.02%
2019/10/04	0	0.00	10	49.40	49.35	-10	5,183	-0.19%
2019/10/03	0	0.00	6	49.40	49.60	-6	5,185	-0.12%
2019/10/01	0	0.00	10	48.88	49.25	-10	5,189	-0.19%
2019/09/26	1	49.90	10	49.45	48.75	-9	5,155	-0.17%
2019/09/25	1	49.40	0	0.00	49.45	1	5,135	0.02%
2019/09/24	10	51.65	5	51.90	50.80	5	5,122	0.10%
2019/09/19	15	51.63	0	0.00	50.70	15	5,067	0.30%
2019/09/17	3	49.60	3	49.65	50.20	0	5,007	0.00%
2019/09/12	0	0.00	1	49.40	48.90	-1	5,001	-0.02%
2019/09/11	2	48.80	4	48.88	48.85	-2	5,056	-0.04%
2019/09/10	2	49.33	0	0.00	49.30	2	5,215	0.04%
2019/09/09	4	50.40	2	50.30	50.10	2	5,230	0.04%
2019/09/06	20	52.03	7	51.86	51.00	13	5,201	0.25%
2019/09/05	3.1	50.15	12	50.54	50.80	-8.9	4,915	-0.18%
2019/09/04	6	50.50	1	50.50	50.70	5	4,896	0.10%
2019/09/02	12	50.24	0	0.00	50.70	12	4,830	0.25%
2019/08/30	4	51.08	12	50.32	49.05	-8	4,748	-0.17%
2019/08/29	8	50.32	11	50.46	49.75	-3	4,536	-0.07%
2019/08/28	14	50.34	10	50.20	51.20	4	4,330	0.09%
2019/08/27	1	46.80	1	46.85	46.60	0	3,927	0.00%
2019/08/26	6	47.03	1	47.35	46.10	5	3,926	0.13%
2019/08/23	2	48.53	0	0.00	48.55	2	3,888	0.05%
2019/08/22	1	48.25	0	0.00	48.70	1	3,837	0.03%
2019/08/21	11	47.86	9	48.28	48.20	2	3,744	0.05%
2019/08/19	15	47.09	6	47.25	46.50	9	3,525	0.26%
2019/08/16	28	46.81	1	44.60	46.00	27	3,415	0.79%
2019/08/15	2	43.00	6	43.05	43.10	-4	3,320	-0.12%
2019/08/14	0	0.00	2	44.70	44.10	-2	3,318	-0.06%
2019/08/13	2	44.85	1	44.80	44.35	1	3,326	0.03%
2019/08/12	5	43.51	3	43.60	44.35	2	3,316	0.06%
2019/08/08	3	44.30	1	44.75	44.65	2	3,293	0.06%
2019/08/07	0	0.00	3	45.67	44.05	-3	3,298	-0.09%
2019/08/06	3	43.62	6	44.84	45.60	-3	3,292	-0.09%
2019/08/05	9	46.85	1	46.35	45.55	8	3,274	0.24%
2019/08/02	6	47.90	0	0.00	47.85	6	3,264	0.18%
2019/08/01	2	48.95	0	0.00	48.85	2	3,269	0.06%
2019/07/31	7	49.36	0	0.00	49.90	7	3,241	0.22%
2019/07/30	6	49.32	1	48.15	48.80	5	3,154	0.16%
2019/07/29	17	51.89	2	50.55	51.00	15	3,016	0.50%
2019/07/26	6	48.63	2	48.38	49.50	4	2,828	0.14%
2019/07/25	25	47.47	13	47.49	47.75	12	2,728	0.44%
2019/07/24	54	46.51	52	46.05	47.30	2	2,551	0.08%
2019/07/18	1	42.90	0	0.00	41.80	1	2,443	0.04%
2019/07/17	1	43.90	0	0.00	43.45	1	2,457	0.04%
2019/07/12	0	0.00	1	43.95	43.90	-1	2,731	-0.04%
2019/07/11	6	44.20	5	44.25	44.10	1	2,750	0.04%
2019/07/10	1	43.25	0	0.00	43.15	1	2,746	0.04%
2019/07/08	0	0.00	3	44.50	44.10	-3	2,762	-0.11%
2019/07/05	3	44.90	0	0.00	44.65	3	2,788	0.11%
2019/07/04	0	0.00	1	45.95	45.40	-1	2,794	-0.04%
2019/07/02	2	46.58	0	0.00	46.45	2	2,947	0.07%
2019/06/28	0	0.00	1	46.75	46.30	-1	3,046	-0.03%
2019/06/27	1	47.25	1	47.05	46.65	0	3,122	0.00%
2019/06/26	11	46.69	16	46.90	46.65	-5	3,135	-0.16%
2019/06/25	11	46.67	14	46.50	47.40	-3	3,187	-0.09%
2019/06/24	5	46.25	0	0.00	46.35	5	3,143	0.16%
2019/06/21	6	45.38	1	46.00	45.15	5	3,120	0.16%
2019/06/20	53	45.22	52	45.66	45.10	1	3,114	0.03%
2019/06/19	2	45.05	32	45.02	44.85	-30	3,132	-0.96%
2019/06/18	43	46.14	16	44.80	43.90	27	3,140	0.86%
2019/06/17	3	44.30	5	43.96	45.40	-2	3,036	-0.07%
2019/06/14	2	42.25	2	42.35	41.30	0	3,015	0.00%
2019/06/12	5	43.00	13	42.87	41.45	-8	3,131	-0.26%
2019/06/11	0	0.00	2	41.70	42.05	-2	3,266	-0.06%
2019/06/03	2	40.50	2	40.70	40.15	0	3,731	0.00%
2019/05/31	9	41.31	1	41.40	41.25	8	3,847	0.21%
2019/05/30	4	41.00	2	40.30	41.10	2	3,905	0.05%
2019/05/29	2	39.55	2	39.60	39.75	0	4,006	0.00%
2019/05/28	4	39.78	9	39.96	40.10	-5	4,133	-0.12%
2019/05/24	2	41.15	2	41.00	40.50	0	4,444	0.00%
2019/05/23	2	40.70	1	40.50	41.00	1	4,561	0.02%
2019/05/22	7	42.29	3	42.70	41.55	4	4,688	0.09%
2019/05/21	8	40.95	0	0.00	41.75	8	4,803	0.17%
2019/05/20	2	40.70	2	40.65	40.45	0	4,888	0.00%
2019/05/17	0	0.00	1	42.60	42.70	-1	5,107	-0.02%
2019/05/16	4	44.53	7	43.39	42.85	-3	5,190	-0.06%
2019/05/15	5	43.06	2	42.85	44.90	3	5,358	0.06%
2019/05/14	4	42.15	5	41.82	42.60	-1	5,661	-0.02%
2019/05/13	5	41.76	3	41.30	41.75	2	6,030	0.03%
2019/05/10	2	44.20	1	43.75	43.95	1	6,201	0.02%
2019/05/09	3	43.67	1	44.05	43.35	2	6,303	0.03%
2019/05/08	8	45.84	7	46.21	45.70	1	6,338	0.02%
2019/05/06	2	45.80	0	0.00	45.95	2	6,893	0.03%
2019/05/03	2	47.75	2	47.78	48.05	0	6,914	0.00%
2019/05/02	4	46.90	4	47.18	47.35	0	6,911	0.00%
2019/04/30	8	46.91	9	47.09	47.40	-1	6,933	-0.01%
2019/04/29	10	49.98	6	48.08	46.80	4	6,935	0.06%
2019/04/26	2	52.00	3	52.23	52.00	-1	6,877	-0.01%
2019/04/25	0	0.00	1	54.00	54.00	-1	6,860	-0.01%
2019/04/22	7	55.66	10	55.74	54.40	-3	6,906	-0.04%
2019/04/19	3	53.77	0	0.00	54.10	3	6,807	0.04%
2019/04/18	2	53.60	1	54.30	52.90	1	6,819	0.01%
2019/04/16	0	0.00	1	52.20	52.50	-1	6,840	-0.01%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/12	0	0.00	4	50.90	51.10	-4	7,052	-0.06%
2019/04/11	2	52.70	0	0.00	51.80	2	7,144	0.03%
2019/04/09	2	56.40	3	55.67	53.90	-1	7,198	-0.01%
2019/04/08	2	55.50	0	0.00	55.30	2	7,265	0.03%
2019/04/03	10	53.88	19	53.81	53.90	-9	7,248	-0.12%
2019/04/02	20	52.57	15	52.80	53.00	5	7,245	0.07%
2019/04/01	4	52.10	2	52.50	52.20	2	7,341	0.03%
2019/03/22	1	52.20	1	53.00	52.10	0	8,276	0.00%
2019/03/21	0	0.00	8	51.98	51.80	-8	8,408	-0.10%
2019/03/20	4	53.18	0	0.00	52.60	4	8,690	0.05%
2019/03/19	2	54.95	0	0.00	53.10	2	9,013	0.02%
2019/03/18	1	53.90	2	53.90	54.30	-1	9,060	-0.01%
2019/03/15	14	54.44	10	54.10	54.50	4	9,239	0.04%
2019/03/14	14	55.79	16	54.78	53.90	-2	9,339	-0.02%
2019/03/13	7	57.59	8	57.16	57.40	-1	9,496	-0.01%
2019/03/12	3	57.63	1	57.30	58.00	2	9,746	0.02%
2019/03/11	1	56.10	0	0.00	55.60	1	9,921	0.01%
2019/03/08	2	55.80	0	0.00	56.00	2	10,119	0.02%
2019/03/07	2	57.55	0	0.00	55.60	2	10,309	0.02%
2019/03/06	1	56.70	3	56.60	56.60	-2	10,479	-0.02%
2019/03/05	9	55.97	7	55.56	55.50	2	10,982	0.02%
2019/03/04	0	0.00	1	58.10	56.50	-1	11,326	-0.01%
2019/02/27	1	55.00	2	56.50	57.60	-1	11,445	-0.01%
2019/02/26	4	57.60	12	57.80	55.70	-8	11,716	-0.07%
2019/02/25	13	56.42	7	56.53	57.60	6	11,980	0.05%
2019/02/22	12	58.20	7	57.89	56.50	5	12,027	0.04%
2019/02/21	1	57.40	1	58.00	57.90	0	11,959	0.00%
2019/02/20	5	58.70	1	59.50	57.90	4	11,855	0.03%
2019/02/19	1	57.80	45	58.70	58.90	-44	11,804	-0.37%
2019/02/18	45	58.30	16	61.74	58.30	29	11,751	0.25%
2019/02/15	19	57.39	6	58.20	59.30	13	11,564	0.11%
2019/02/14	20	57.61	19	59.55	59.00	1	11,518	0.01%
2019/02/13	26	58.73	24	57.93	58.40	2	11,407	0.02%
2019/02/12	78	53.61	77	54.17	56.00	1	11,139	0.01%
2019/02/11	3	51.07	7	50.27	51.40	-4	10,961	-0.04%
2019/01/30	4	47.96	10	47.02	46.75	-6	10,938	-0.05%
2019/01/29	5	46.06	4	46.19	46.10	1	10,865	0.01%
2019/01/28	5	45.95	4	45.54	46.60	1	10,856	0.01%
2019/01/25	32	44.56	27	44.66	44.15	5	10,746	0.05%
2019/01/24	3	42.80	2	43.00	42.55	1	10,850	0.01%
2019/01/23	2	41.80	7	41.66	42.20	-5	10,938	-0.05%
2019/01/21	5	42.10	5	42.04	42.00	0	11,097	0.00%
2019/01/18	50	40.30	45	40.62	41.30	5	11,108	0.05%
2019/01/17	29	40.82	29	41.05	40.20	0	11,151	0.00%
2019/01/16	19	41.46	19	41.53	41.00	0	11,221	0.00%
2019/01/14	2	41.73	3	40.87	40.05	-1	11,304	-0.01%
2019/01/11	1	42.85	1	42.40	41.55	0	11,314	0.00%
2019/01/10	0	0.00	9	42.88	42.30	-9	11,353	-0.08%
2019/01/09	32	42.70	24	42.73	42.30	8	11,567	0.07%
2019/01/08	33	41.47	30	41.66	42.10	3	11,704	0.03%
2019/01/04	59	39.34	59	39.54	40.90	0	11,672	0.00%
2019/01/03	1	43.15	2	42.13	40.65	-1	11,580	-0.01%
2019/01/02	34	44.27	34	44.48	43.90	0	11,551	0.00%
2018/12/28	2	43.90	13	43.95	43.90	-11	11,589	-0.09%
2018/12/27	14	44.46	2	44.65	43.80	12	11,642	0.10%
2018/12/26	1	45.00	1	44.70	42.60	0	11,558	0.00%
2018/12/25	2	43.75	2	43.73	44.10	0	11,555	0.00%
2018/12/24	3	44.42	5	44.20	45.30	-2	11,517	-0.02%
2018/12/22	0	0.00	2	44.05	44.85	-2	11,413	-0.02%
2018/12/21	21	44.76	20	45.51	45.60	1	11,422	0.01%
2018/12/20	8	44.46	14	44.76	44.25	-6	11,273	-0.05%
2018/12/19	26	49.71	101	49.97	47.40	-75	11,019	-0.68%	大賣/
2018/12/18	204	50.30	143	51.09	49.40	61	10,927	0.56%	大買/大賣/
2018/12/17	108	50.64	106	51.09	50.30	2	10,856	0.02%	大買/大賣/
2018/12/14	43	50.85	41	50.45	50.00	2	10,796	0.02%
2018/12/13	74	52.52	66	51.91	52.00	8	10,675	0.07%
2018/12/12	178	52.10	184	51.30	52.50	-6	10,400	-0.06%	大買/大賣/
2018/12/11	148	48.02	144	48.16	47.80	4	10,099	0.04%	大買/大賣/
2018/12/10	4	47.69	11	47.58	47.30	-7	10,196	-0.07%
2018/12/07	35	47.60	35	47.92	48.05	0	10,027	0.00%
2018/12/06	37	50.35	35	50.88	46.30	2	9,928	0.02%
2018/12/05	213	50.35	209	50.01	51.10	4	9,676	0.04%	大買/大賣/
2018/12/04	6	49.67	3	50.43	49.50	3	9,490	0.03%
2018/12/03	12	50.64	2	49.70	49.15	10	9,277	0.11%
2018/11/30	3	47.80	8	47.89	48.75	-5	9,100	-0.05%
2018/11/29	10	50.35	38	50.22	49.00	-28	8,908	-0.31%
2018/11/28	28	50.26	126	49.02	49.70	-98	8,699	-1.13%	大賣/
2018/11/27	113	48.29	0	0.00	48.40	113	8,185	1.38%	大買/鉅額交易
2018/11/26	1	43.90	5	44.24	44.00	-4	7,814	-0.05%
2018/11/23	17	43.21	10	43.05	43.75	7	7,721	0.09%
2018/11/22	23	41.84	209	41.90	41.10	-186	7,406	-2.51%	大賣/鉅額交易
2018/11/21	196	40.58	10	40.00	40.70	186	6,994	2.66%	大買/鉅額交易
2018/11/19	7	37.05	6	36.78	37.30	1	6,999	0.01%
2018/11/16	0	0.00	2	37.50	36.25	-2	7,024	-0.03%
2018/11/15	16	36.63	6	36.75	36.80	10	7,052	0.14%
2018/11/14	3	36.73	0	0.00	36.00	3	7,106	0.04%
2018/11/13	1	35.60	1	35.50	36.95	0	7,294	0.00%
2018/11/12	13	37.02	13	36.97	36.60	0	7,346	0.00%
2018/11/09	9	36.31	8	36.61	36.70	1	7,392	0.01%
2018/11/08	8	38.55	58	38.96	35.95	-50	7,411	-0.67%
2018/11/07	50	37.75	3	37.30	37.75	47	7,311	0.64%
2018/11/06	2	36.30	2	36.73	34.35	0	7,310	0.00%
2018/11/05	2	36.65	1	36.85	37.00	1	7,338	0.01%
2018/11/02	12	36.38	12	36.19	36.55	0	7,319	0.00%
2018/11/01	12	36.42	7	35.90	35.80	5	7,226	0.07%
2018/10/31	2	34.10	105	32.69	34.10	-103	6,952	-1.48%	大賣/鉅額交易
2018/10/30	34	31.03	2	31.40	31.00	32	6,907	0.46%
2018/10/29	82	32.57	11	33.03	32.05	71	7,100	1.00%
2018/10/26	3	31.22	3	31.47	30.50	0	7,077	0.00%
2018/10/25	1	31.60	0	0.00	31.15	1	7,113	0.01%
2018/10/24	11	35.88	10	36.11	34.60	1	7,082	0.01%
2018/10/23	4	36.71	4	36.89	36.30	0	7,021	0.00%
2018/10/22	1	38.65	1	37.90	37.70	0	7,058	0.00%
2018/10/17	3	39.37	2	39.95	38.40	1	7,163	0.01%
2018/10/16	102	40.69	102	40.90	40.25	0	7,007	0.00%	大買/大賣/
2018/10/11	0	0.00	2	36.93	36.50	-2	7,110	-0.03%
2018/10/09	4	42.29	4	41.98	40.55	0	7,192	0.00%
2018/10/08	34	42.00	34	41.80	41.70	0	7,254	0.00%
2018/10/04	1	47.30	1	47.85	47.00	0	7,476	0.00%
2018/10/02	0	0.00	1	50.00	50.00	-1	8,302	-0.01%
2018/09/27	3	51.37	2	50.10	50.00	1	8,917	0.01%
2018/09/25	3	52.10	4	51.85	52.00	-1	9,178	-0.01%
2018/09/21	4	50.30	3	50.30	51.00	1	9,161	0.01%
2018/09/20	1	48.25	1	48.40	48.00	0	9,160	0.00%
2018/09/19	7	50.10	7	49.77	47.90	0	9,256	0.00%
2018/09/17	4	52.70	4	52.58	52.10	0	9,527	0.00%
2018/09/14	2	52.05	2	52.65	52.60	0	9,645	0.00%
2018/09/13	1	51.50	0	0.00	48.95	1	9,580	0.01%
2018/09/12	4	49.63	4	49.89	50.10	0	9,788	0.00%
2018/09/11	1	51.80	1	51.00	51.30	0	9,983	0.00%
2018/09/10	3	50.40	5	50.72	50.60	-2	10,091	-0.02%
2018/09/07	1	53.00	1	55.30	53.50	0	10,143	0.00%
2018/09/06	47	57.47	51	57.46	56.40	-4	10,316	-0.04%
2018/09/05	8	57.44	7	58.11	56.00	1	10,881	0.01%
2018/09/04	8	57.99	9	58.26	58.10	-1	11,423	-0.01%
2018/09/03	3	56.73	2	57.15	57.00	1	11,763	0.01%
2018/08/31	5	60.10	5	60.60	60.90	0	12,007	0.00%
2018/08/30	21	61.86	21	61.57	61.00	0	12,203	0.00%
2018/08/29	5	59.60	5	60.00	60.70	0	12,365	0.00%
2018/08/27	2	59.20	14	60.01	60.10	-12	12,903	-0.09%
2018/08/24	6	57.33	8	56.68	56.60	-2	13,097	-0.02%
2018/08/23	11	59.33	3	59.00	58.60	8	13,647	0.06%
2018/08/22	16	58.66	14	59.25	59.50	2	14,211	0.01%
2018/08/21	5	58.74	5	59.46	58.50	0	14,867	0.00%
2018/08/20	18	56.06	11	56.72	58.50	7	15,105	0.05%
2018/08/17	4	60.00	7	61.47	58.20	-3	15,508	-0.02%
2018/08/16	20	59.79	21	59.52	61.20	-1	15,624	-0.01%
2018/08/15	5	60.50	3	60.63	58.60	2	15,830	0.01%
2018/08/14	47	59.90	13	60.64	62.00	34	16,050	0.21%
2018/08/13	2	61.05	3	60.20	60.30	-1	16,266	-0.01%
2018/08/10	29	66.47	29	66.39	64.70	0	16,635	0.00%
2018/08/09	8	65.08	8	65.38	66.30	0	17,030	0.00%
2018/08/07	14	66.69	13	67.30	66.70	1	18,220	0.01%
2018/08/03	7	64.07	42	62.86	66.00	-35	18,632	-0.19%
2018/08/02	5	65.12	4	66.08	63.70	1	18,765	0.01%
2018/08/01	33	70.70	32	71.99	69.50	1	19,391	0.01%
2018/07/31	16	71.11	16	71.93	72.20	0	19,736	0.00%
2018/07/30	0	0.00	10	71.90	69.50	-10	19,735	-0.05%
2018/07/27	12	73.02	2	73.85	72.00	10	19,738	0.05%
2018/07/26	14	73.34	28	73.66	75.00	-14	19,731	-0.07%
2018/07/25	14	70.31	16	70.57	71.70	-2	19,584	-0.01%
2018/07/24	12	68.31	12	68.81	69.90	0	19,513	0.00%
2018/07/23	2	64.25	2	65.00	67.50	0	19,448	0.00%
2018/07/20	4	67.00	3	69.13	67.10	1	19,381	0.01%
2018/07/19	26	69.31	25	69.88	69.00	1	19,241	0.01%
2018/07/18	19	68.71	20	69.57	68.00	-1	19,237	-0.01%
2018/07/17	20	73.64	7	71.09	70.90	13	19,196	0.07%
2018/07/16	13	74.28	12	75.13	73.80	1	19,197	0.01%
2018/07/13	16	76.48	12	74.53	73.00	4	19,302	0.02%
2018/07/12	19	73.38	44	73.38	73.90	-25	19,122	-0.13%
2018/07/11	50	73.63	32	73.98	73.60	18	19,114	0.09%
2018/07/10	16	68.26	50	70.11	72.00	-34	18,611	-0.18%
2018/07/09	23	64.66	23	65.45	65.50	0	18,502	0.00%
2018/07/06	30	64.37	48	64.93	66.20	-18	18,359	-0.10%
2018/07/05	319	64.88	313	64.12	62.70	6	18,107	0.03%	大買/大賣/
2018/07/04	27	64.91	5	63.42	62.70	22	17,898	0.12%
2018/07/03	18	70.12	14	70.44	69.60	4	17,672	0.02%
2018/07/02	13	71.25	15	70.73	69.10	-2	17,580	-0.01%
2018/06/29	13	68.59	9	70.47	72.80	4	17,458	0.02%
2018/06/28	22	72.43	10	69.65	69.50	12	17,295	0.07%
2018/06/27	13	73.14	18	72.88	73.40	-5	17,177	-0.03%
2018/06/26	15	73.11	10	73.74	72.00	5	17,064	0.03%
2018/06/25	5	76.00	8	75.68	71.20	-3	16,820	-0.02%
2018/06/22	5	77.28	11	78.37	76.50	-6	16,652	-0.04%
2018/06/21	0	0.00	9	79.64	80.90	-9	16,558	-0.05%
2018/06/20	6	77.95	2	79.00	76.40	4	16,374	0.02%
2018/06/15	3	83.83	32	84.43	83.20	-29	16,243	-0.18%
2018/06/14	5	82.02	5	83.34	83.20	0	16,133	0.00%
2018/06/13	48	91.29	75	84.74	82.90	-27	15,957	-0.17%
2018/06/12	48	88.15	14	87.74	89.50	34	15,516	0.22%
2018/06/11	5	79.06	53	77.21	81.40	-48	14,963	-0.32%
2018/06/08	77	72.54	37.3	72.65	74.00	39.7	14,696	0.27%
2018/06/07	25	70.85	24	71.91	70.50	1	14,445	0.01%
2018/06/06	4	71.10	6.4	71.58	71.50	-2.4	14,445	-0.02%
2018/06/05	21	71.46	46	70.75	67.80	-25	14,387	-0.17%
2018/06/04	41	70.91	47	70.91	72.80	-6	14,150	-0.04%
2018/06/01	14	70.44	11	70.56	69.90	3	13,839	0.02%
2018/05/31	7	76.99	9	75.07	70.70	-2	13,541	-0.01%
2018/05/30	21	72.26	14	70.61	74.10	7	12,893	0.05%
2018/05/29	106.4	69.48	88	69.16	68.80	18.4	12,268	0.15%	大買/
2018/05/28	24	66.28	7	65.77	66.90	17	11,490	0.15%
2018/05/25	8	58.80	21	59.60	60.90	-13	11,147	-0.12%
2018/05/24	45	55.56	61	55.46	55.40	-16	10,510	-0.15%
2018/05/23	24	54.91	3	54.57	55.80	21	10,294	0.20%
2018/05/22	15	55.07	63	56.17	53.70	-48	9,969	-0.48%
2018/05/21	47	55.00	59	55.76	56.40	-12	9,672	-0.12%
2018/05/18	84	54.15	101	54.41	54.70	-17	9,332	-0.18%	大賣/
2018/05/17	79	54.82	57	53.79	52.10	22	8,805	0.25%
2018/05/16	95	56.43	41	57.16	55.60	54	8,338	0.65%
2018/05/15	111	51.88	107	50.95	53.80	4	7,656	0.05%	大買/大賣/
2018/05/14	35	47.64	34	49.08	50.20	1	7,091	0.01%
2018/05/11	33	46.39	28	46.28	45.70	5	6,824	0.07%
2018/05/10	16	45.28	27	45.00	46.20	-11	6,511	-0.17%
2018/05/09	46	43.67	22	43.30	43.65	24	6,123	0.39%
2018/05/08	15	39.32	36	38.15	40.90	-21	5,397	-0.39%
2018/05/07	39	36.87	8	36.71	37.20	31	5,005	0.62%
2018/05/04	2	36.05	0	0.00	35.80	2	4,989	0.04%
2018/05/03	1	37.40	1	36.80	36.95	0	5,004	0.00%
2018/04/26	4	36.56	5	35.64	34.50	-1	5,752	-0.02%
2018/04/25	5	36.20	5	36.30	35.90	0	5,742	0.00%
2018/04/24	1	36.60	0	0.00	36.00	1	5,798	0.02%
2018/04/23	1	37.80	7	38.07	37.60	-6	5,718	-0.10%
2018/04/20	6	37.88	20	38.00	37.95	-14	5,696	-0.25%
2018/04/19	16	39.10	0	0.00	39.15	16	5,607	0.29%
2018/04/18	1	36.80	5	36.35	36.30	-4	5,362	-0.07%
2018/04/17	9	38.92	0	0.00	36.15	9	5,317	0.17%
2018/04/16	1	39.35	2	38.30	39.10	-1	5,186	-0.02%
2018/04/13	14	38.10	12	38.61	38.00	2	5,103	0.04%
2018/04/12	3	36.83	0	0.00	36.90	3	4,969	0.06%
2018/04/11	2	37.00	1	37.25	37.10	1	5,049	0.02%
2018/04/09	1	36.10	3	36.52	36.25	-2	5,129	-0.04%
2018/04/03	1	35.80	0	0.00	36.10	1	5,174	0.02%
2018/04/02	7	35.84	7	36.00	35.55	0	5,186	0.00%
2018/03/31	0	0.00	3	36.35	36.30	-3	5,240	-0.06%
2018/03/30	1	36.70	2	36.78	36.70	-1	5,279	-0.02%
2018/03/29	1	36.95	0	0.00	36.35	1	5,313	0.02%
2018/03/28	2	36.10	2	36.50	36.00	0	5,277	0.00%
2018/03/27	0	0.00	1	36.65	36.65	-1	5,265	-0.02%
2018/03/26	0	0.00	6	35.90	36.00	-6	5,266	-0.11%
2018/03/23	8	35.63	8	36.05	35.80	0	5,239	0.00%
2018/03/22	25	37.39	27	37.95	37.30	-2	5,174	-0.04%
2018/03/21	25	38.82	16	37.19	36.90	9	5,022	0.18%
2018/03/20	6	36.63	15	36.62	37.40	-9	4,859	-0.19%
2018/03/19	13	36.74	12	36.96	36.40	1	4,784	0.02%
2018/03/16	12	36.30	12	36.50	35.80	0	4,642	0.00%
2018/03/15	8	35.38	10	35.51	35.45	-2	4,510	-0.04%
2018/03/14	14	35.98	68	36.12	35.25	-54	4,483	-1.20%
2018/03/13	50	35.20	1	35.00	36.00	49	4,386	1.12%
2018/03/12	8	35.60	9	35.53	35.05	-1	4,329	-0.02%
2018/03/09	44	34.12	42	34.45	34.00	2	4,148	0.05%
2018/03/08	5	31.50	6	31.92	33.55	-1	3,992	-0.03%
2018/03/07	5	31.25	1	31.00	30.50	4	3,933	0.10%
2018/03/06	9	30.36	8	30.46	30.20	1	4,034	0.02%
2018/02/27	0	0.00	2.9	30.93	30.75	-2.9	4,659	-0.06%
2018/02/26	5	31.40	0	0.00	30.85	5	4,705	0.11%
2018/02/23	1	30.65	1	30.60	30.60	0	4,787	0.00%
2018/02/22	2	30.30	2	30.40	30.25	0	4,968	0.00%
2018/02/08	5	30.48	6	30.30	30.00	-1	5,837	-0.02%
2018/02/07	2	32.15	6	31.53	31.00	-4	5,861	-0.07%
2018/02/06	2	29.83	3	30.47	29.95	-1	5,920	-0.02%
2018/02/02	1	34.00	0	0.00	33.70	1	6,183	0.02%
2018/02/01	0	0.00	3	34.50	34.00	-3	6,303	-0.05%
2018/01/31	3	33.85	5	33.90	33.80	-2	6,403	-0.03%
2018/01/30	9	34.54	6	34.69	34.30	3	6,541	0.05%
2018/01/29	0	0.00	9	34.31	34.15	-9	6,556	-0.14%
2018/01/26	8	34.86	21	34.83	34.80	-13	6,635	-0.20%
2018/01/25	13	35.02	10	34.52	34.30	3	6,703	0.04%
2018/01/24	25	35.85	8	35.49	35.30	17	6,733	0.25%
2018/01/23	63	37.68	101	37.79	36.05	-38	6,868	-0.55%	大賣/
2018/01/22	12	36.70	19	36.89	38.55	-7	6,712	-0.10%
2018/01/19	5	35.00	5	34.95	35.05	0	6,702	0.00%
2018/01/18	14	35.09	15	35.42	34.60	-1	7,073	-0.01%
2018/01/17	9	34.21	9	34.35	34.10	0	7,087	0.00%
2018/01/16	10	35.39	0	0.00	34.60	10	7,187	0.14%
2018/01/15	0	0.00	3	34.75	34.85	-3	7,255	-0.04%
2018/01/12	0	0.00	1	33.30	33.35	-1	7,316	-0.01%
2018/01/11	1	33.50	0	0.00	33.00	1	7,330	0.01%
2018/01/10	21	33.98	13	33.50	33.50	8	7,364	0.11%
2018/01/09	0	0.00	9	34.35	33.40	-9	7,408	-0.12%
2018/01/08	32	35.11	5	34.87	33.80	27	7,617	0.35%
2018/01/05	6	35.38	25	35.79	35.40	-19	7,643	-0.25%
2018/01/04	9	34.80	2	34.45	35.00	7	7,698	0.09%
2018/01/03	34	35.02	10	34.86	34.60	24	7,660	0.31%
2018/01/02	5	33.60	6	33.20	33.35	-1	7,565	-0.01%