佳凌 (4976)-富邦-台南券商分點個股進出

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
43.25
漲跌
▲0.20
漲幅
+0.46%
成交量
749張
產業
上市光電類股
510人加入追蹤

立即追蹤
本地時間:14:30(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

佳凌 (4976)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/05/15	2	43.33	1	43.05	43.25	1	823	0.12%
2024/05/14	1	45.60	0	0.00	43.05	1	820	0.12%
2024/05/10	13	43.18	0	0.00	43.55	13	764	1.70%
2024/05/09	1	44.00	0	0.00	43.80	1	743	0.13%
2024/04/30	4	44.95	12	44.02	42.70	-8	709	-1.13%
2024/04/29	6	41.63	0	0.00	41.85	6	632	0.95%
2024/04/26	0	0.00	0	38.95	39.00	0	611	0.00%
2024/04/24	0	39.35	0	0.00	39.25	0	610	0.00%
2024/04/19	0	41.70	0	0.00	40.20	0	606	0.00%
2024/04/18	2	40.90	0	0.00	41.00	2	594	0.34%
2024/03/25	1	42.40	2	42.55	42.80	-1	457	-0.22%
2024/03/21	0	0.00	1	39.85	39.90	-1	440	-0.23%
2024/03/20	0	0.00	3	40.20	40.10	-3	457	-0.66%
2024/03/18	1	41.30	1	40.00	40.65	0	672	0.00%
2024/03/15	0	39.28	0	0.00	39.00	0	717	0.00%
2024/03/14	0	0.00	5	38.35	38.15	-5	707	-0.71%
2024/03/13	0	0.00	1	38.65	38.45	-1	706	-0.14%
2024/03/11	1	38.30	0	0.00	38.00	1	701	0.14%
2024/03/07	0	0.00	5	38.30	38.10	-5	693	-0.72%
2024/02/27	0	0.00	3	38.50	38.80	-3	687	-0.44%
2024/02/20	3	41.20	0	0.00	41.10	3	710	0.42%
2024/02/19	0	0.00	0	41.85	41.80	0	707	0.00%
2024/02/16	0	0.00	1	41.75	42.30	-1	702	-0.14%
2024/02/15	0	0.00	0.3	40.65	41.15	-0.3	685	-0.04%
2024/01/31	0	0.00	0	40.90	40.20	0	679	0.00%
2024/01/29	1	41.50	0	0.00	40.50	1	671	0.15%
2024/01/24	1	40.20	0.2	40.11	39.85	0.8	647	0.12%
2024/01/23	0	0.00	0.5	39.40	39.70	-0.5	643	-0.08%
2024/01/22	0	0.00	0.1	39.00	38.70	-0.1	642	-0.01%
2024/01/19	1	38.50	0	0.00	38.45	1	641	0.16%
2024/01/18	3	38.30	0	0.00	38.35	3	640	0.47%
2024/01/12	5	39.98	0	0.00	39.45	5	637	0.78%
2024/01/11	0	41.95	0	0.00	39.80	0	638	0.00%
2023/12/29	1	41.85	0	0.00	41.50	1	656	0.15%
2023/12/19	0	40.80	0	0.00	40.20	0	636	0.00%
2023/12/18	2	41.33	5	41.18	41.00	-3	628	-0.48%
2023/12/15	2	42.25	0	0.00	42.90	2	609	0.33%
2023/12/14	1	42.90	0	0.00	42.90	1	588	0.17%
2023/12/13	6	44.61	22.2	44.03	44.35	-16.2	538	-3.00%
2023/12/12	8	42.64	8	43.62	43.80	0	368	0.00%
2023/12/11	3	40.05	0	0.00	39.85	3	309	0.97%
2023/11/30	0	0.00	1	40.45	40.30	-1	312	-0.32%
2023/11/22	0	0.00	1	40.40	40.40	-1	306	-0.33%
2023/11/21	3	40.00	1	40.00	40.00	2	298	0.67%
2023/11/20	3	40.15	1	40.25	40.10	2	297	0.67%
2023/11/16	0	0.00	0.1	37.60	37.75	-0.1	271	-0.03%
2023/10/31	1	37.00	0	0.00	36.60	1	316	0.32%
2023/10/26	1	37.40	0	0.00	37.20	1	339	0.29%
2023/10/20	1	35.60	0	0.00	36.30	1	348	0.29%
2023/10/18	1	37.60	0	0.00	37.15	1	362	0.28%
2023/10/17	0	0.00	1	39.35	38.00	-1	364	-0.27%
2023/10/12	0	0.00	1	40.05	40.10	-1	375	-0.27%
2023/10/11	2	40.00	0	0.00	39.80	2	388	0.51%
2023/10/06	2	40.48	0	0.00	40.30	2	396	0.50%
2023/09/28	2	40.45	0	0.00	40.50	2	618	0.32%
2023/09/20	1	40.45	0	0.00	40.20	1	731	0.14%
2023/09/19	1	41.15	0	0.00	40.75	1	744	0.13%
2023/09/18	1	41.45	0	0.00	41.40	1	747	0.13%
2023/09/13	0	0.00	1	40.50	40.60	-1	743	-0.13%
2023/09/11	0.9	44.35	0	0.00	39.85	0.9	757	0.12%
2023/09/07	2	41.60	0	0.00	41.35	2	770	0.26%
2023/09/05	0	0.00	1	41.65	41.80	-1	777	-0.13%
2023/08/18	0	0.00	1	41.55	41.30	-1	886	-0.11%
2023/08/16	3	41.32	2	42.00	42.45	1	881	0.11%
2023/08/02	1	43.25	1	42.05	41.85	0	935	0.00%
2023/08/01	0	0.00	1	42.50	42.55	-1	935	-0.11%
2023/07/28	0	0.00	1	42.05	42.50	-1	943	-0.11%
2023/07/17	2	45.05	2	43.85	44.55	0	1,002	0.00%
2023/07/11	0	0.00	2	45.78	45.90	-2	1,131	-0.18%
2023/07/10	17	47.98	22	47.94	45.05	-5	1,119	-0.45%
2023/07/07	4	45.50	2	45.15	45.50	2	1,066	0.19%
2023/07/06	1	45.10	0	0.00	46.50	1	1,035	0.10%
2023/07/05	4	44.99	1	45.00	45.65	3	1,001	0.30%
2023/07/04	0	0.00	2	42.00	41.90	-2	936	-0.21%
2023/07/03	0	0.00	1	42.50	42.25	-1	973	-0.10%
2023/06/26	0	42.35	0	0.00	41.90	0	1,028	0.00%
2023/06/14	1	44.15	1	43.91	44.25	0	1,603	0.00%
2023/06/08	0	0.00	0	43.40	43.10	0	1,948	0.00%
2023/06/07	0	0.00	1	44.40	44.45	-1	1,991	-0.05%
2023/06/06	1	44.65	0	0.00	44.35	1	2,116	0.05%
2023/06/05	2	45.85	3	45.42	45.35	-1	2,550	-0.04%
2023/06/01	1	45.60	0	0.00	44.90	1	2,844	0.04%
2023/05/31	1	44.75	1	44.65	44.85	0	2,815	0.00%
2023/05/30	2	45.09	0	0.00	44.40	2	2,808	0.07%
2023/05/26	0	43.55	0	0.00	42.30	0	2,781	0.00%
2023/05/17	1	45.10	1	45.35	44.90	0	2,756	0.00%
2023/05/10	0	0.00	1	43.10	43.15	-1	2,717	-0.04%
2023/05/08	1	45.00	0	0.00	44.05	1	2,706	0.04%
2023/05/05	0	45.45	0	0.00	44.30	0	2,703	0.00%
2023/05/04	1	45.40	0	0.00	45.35	1	2,698	0.04%
2023/05/02	0	0.00	0	46.70	47.10	0	2,686	0.00%
2023/04/28	1	47.30	1	46.90	46.50	0	2,685	0.00%
2023/04/27	1	46.90	1	47.45	46.70	0	2,680	0.00%
2023/04/25	0	48.70	0	0.00	47.50	0	2,666	0.00%
2023/04/24	0	49.20	0	0.00	49.50	0	2,651	0.00%
2023/04/21	0	0.00	1	48.60	49.05	-1	2,635	-0.04%
2023/04/20	0	48.85	2	50.35	49.10	-2	2,621	-0.08%
2023/04/18	10	52.36	13	51.70	51.00	-3	2,576	-0.12%
2023/04/17	4	51.25	1	50.90	50.80	3	2,473	0.12%
2023/04/13	0	0.00	2	49.10	49.00	-2	2,418	-0.08%
2023/04/10	0	51.20	0	0.00	50.70	0	2,371	0.00%
2023/04/07	1	50.20	0	0.00	50.50	1	2,334	0.04%
2023/04/06	2	50.70	0	0.00	50.80	2	2,311	0.09%
2023/03/29	0	0.00	1	48.65	48.25	-1	2,238	-0.04%
2023/03/28	3	48.42	5	48.47	48.40	-2	2,228	-0.09%
2023/03/24	4	50.88	4	51.00	50.00	0	2,179	0.00%
2023/03/23	34	52.20	36	52.30	51.40	-2	2,126	-0.09%
2023/03/22	7	51.10	4	51.00	51.30	3	1,952	0.15%
2023/03/21	49	51.84	52	51.91	50.50	-3	1,903	-0.16%
2023/03/20	1	50.00	6	50.30	50.30	-5	1,798	-0.28%
2023/03/17	27	50.47	16	50.30	50.50	11	1,759	0.63%
2023/03/16	19	49.43	18	49.79	50.00	1	1,584	0.06%
2023/03/15	4	48.79	6	49.14	47.85	-2	1,381	-0.14%
2023/03/14	1	46.60	1	46.40	46.55	0	1,295	0.00%
2023/03/13	0	0.00	2	46.10	47.60	-2	1,279	-0.16%
2023/03/10	3	48.60	1	48.10	48.50	2	1,248	0.16%
2023/03/09	14	50.85	10	51.35	50.50	4	1,209	0.33%
2023/03/08	32	50.82	23	50.86	50.50	9	1,096	0.82%
2023/03/07	46	48.19	54	48.55	49.80	-8	655	-1.22%
2023/03/06	106	45.26	102	45.25	45.30	4	405	0.99%	大買/大賣/
2023/03/03	2	41.03	1	41.45	41.20	1	342	0.29%
2023/02/23	3	41.40	0	0.00	41.40	3	350	0.86%
2023/02/22	0	0.00	1	40.85	41.35	-1	365	-0.27%
2023/02/15	0	40.30	0	0.00	39.90	0	424	0.00%
2023/02/14	0	0.00	1	39.90	40.10	-1	456	-0.22%
2023/02/03	2	40.48	0	0.00	40.50	2	468	0.43%
2023/01/11	0	38.45	0	0.00	38.65	0	463	0.00%
2023/01/04	0	0.00	1	38.40	38.30	-1	506	-0.20%
2022/12/16	0	0.00	1	38.20	38.30	-1	612	-0.16%
2022/12/14	0	0.00	10	39.25	39.25	-10	627	-1.59%
2022/12/05	0	0.00	1	42.10	41.60	-1	646	-0.15%
2022/12/01	0	0.00	2	40.35	40.65	-2	635	-0.31%
2022/11/30	4	40.33	1	40.20	39.65	3	651	0.46%
2022/11/28	0	0.00	1	39.15	39.20	-1	689	-0.14%
2022/11/18	1	39.90	1	40.70	39.90	0	983	0.00%
2022/11/17	2	39.95	2	40.53	40.65	0	994	0.00%
2022/11/14	0	0.00	1	37.95	38.20	-1	978	-0.10%
2022/11/11	0	0.00	1	36.80	37.15	-1	992	-0.10%
2022/11/10	21	38.44	20	38.67	36.55	1	1,018	0.10%
2022/11/09	0	0.00	9	37.02	36.90	-9	1,030	-0.87%
2022/11/07	0	0.00	10	36.51	36.25	-10	1,110	-0.90%
2022/11/03	0	0.00	2	36.45	36.50	-2	1,465	-0.14%
2022/10/31	0	0.00	1	34.55	34.50	-1	1,499	-0.07%
2022/10/25	0	0.00	3	34.07	33.25	-3	1,549	-0.19%
2022/09/28	0	0.00	1	36.90	36.80	-1	2,197	-0.05%
2022/09/26	1	38.50	0	0.00	38.50	1	2,206	0.05%
2022/09/23	1	42.20	0	0.00	40.85	1	2,214	0.05%
2022/09/22	1	40.85	0	0.00	42.20	1	2,219	0.05%
2022/09/08	0	0.00	9	44.59	44.80	-9	2,254	-0.40%
2022/09/05	2	45.78	5	46.65	45.55	-3	2,241	-0.13%
2022/09/02	1	47.30	0	0.00	47.25	1	2,234	0.04%
2022/09/01	12	50.68	32	49.14	48.20	-20	2,207	-0.91%
2022/08/31	28	48.41	1	49.15	49.40	27	2,082	1.30%
2022/08/30	26	48.30	15	48.62	48.70	11	2,042	0.54%
2022/08/29	0	0.00	6	45.57	46.05	-6	1,953	-0.31%
2022/08/26	7	47.84	6	47.72	47.20	1	1,958	0.05%
2022/08/25	2	47.15	1	46.70	47.00	1	1,956	0.05%
2022/08/24	1	45.90	5	46.06	45.90	-4	1,994	-0.20%
2022/08/23	5	46.86	6	46.40	47.25	-1	1,975	-0.05%
2022/08/22	9	47.47	0	0.00	47.10	9	1,968	0.46%
2022/08/19	4	47.86	0	0.00	48.00	4	1,958	0.20%
2022/08/18	3	46.95	1	47.10	47.40	2	1,940	0.10%
2022/08/17	1	47.50	2	47.30	46.30	-1	1,925	-0.05%
2022/08/16	0	0.00	1	48.40	47.70	-1	1,899	-0.05%
2022/08/15	7	48.16	5	48.49	47.85	2	1,867	0.11%
2022/08/12	0	0.00	1	47.60	47.50	-1	1,829	-0.05%
2022/08/11	32	48.63	27	49.23	48.55	5	1,794	0.28%
2022/08/10	9	45.45	10	45.65	47.85	-1	1,566	-0.06%
2022/08/08	0	0.00	1	42.80	43.00	-1	1,483	-0.07%
2022/08/04	0.6	40.00	1	39.45	40.35	-0.4	1,486	-0.03%
2022/07/29	1	42.60	1	42.35	42.35	0	1,463	0.00%
2022/07/28	1	42.50	0	0.00	42.00	1	1,468	0.07%
2022/07/26	0	0.00	1	43.45	42.55	-1	1,447	-0.07%
2022/07/22	2	45.70	0	0.00	44.65	2	1,427	0.14%
2022/07/21	0	0.00	2	43.60	44.15	-2	1,411	-0.14%
2022/07/20	1	44.05	2	44.95	44.10	-1	1,395	-0.07%
2022/07/19	4	46.25	4	46.33	45.35	0	1,380	0.00%
2022/07/18	1	44.90	2	45.33	46.10	-1	1,323	-0.08%
2022/07/15	35	43.40	31	43.70	46.10	4	1,233	0.32%
2022/07/14	22	41.19	21	41.44	42.50	1	989	0.10%
2022/07/13	0	0.00	1	38.90	38.65	-1	916	-0.11%
2022/07/12	0	0.00	1	37.05	36.80	-1	899	-0.11%
2022/07/06	2	36.65	0	0.00	36.70	2	889	0.22%
2022/07/05	1	37.20	0	0.00	37.90	1	890	0.11%
2022/06/29	1	42.65	0	0.00	43.05	1	847	0.12%
2022/06/22	1	42.70	0	0.00	42.60	1	843	0.12%
2022/06/20	1	44.65	1	43.50	42.30	0	844	0.00%
2022/06/15	0	0.00	1	49.00	48.25	-1	821	-0.12%
2022/06/06	0	0.00	1	51.00	51.30	-1	870	-0.11%
2022/06/02	0	0.00	1	52.00	50.80	-1	899	-0.11%
2022/06/01	1	53.40	1.1	53.00	52.80	-0.1	925	-0.01%
2022/05/31	2.1	49.97	4	49.98	50.00	-1.9	882	-0.22%
2022/05/27	1	48.45	2	48.05	48.10	-1	873	-0.11%
2022/05/25	3	47.40	1	47.70	47.75	2	879	0.23%
2022/05/23	0	0.00	0.1	47.65	47.80	-0.1	883	-0.01%
2022/05/17	2	48.83	2.1	49.00	49.15	-0.1	858	-0.01%
2022/05/16	0.1	49.00	0	0.00	48.50	0.1	841	0.01%
2022/05/13	1	45.80	1	46.10	45.80	0	808	0.00%
2022/05/12	0	0.00	4	44.33	44.10	-4	796	-0.50%
2022/05/11	0	0.00	1	44.45	44.60	-1	789	-0.13%
2022/05/10	0	43.00	0	0.00	43.35	0	783	0.00%
2022/05/09	1	43.10	0	0.00	42.50	1	796	0.13%
2022/05/05	0	0.00	2	45.00	45.20	-2	812	-0.25%
2022/04/25	1	45.05	7	44.88	44.60	-6	787	-0.76%
2022/04/22	2	49.43	0	0.00	49.25	2	766	0.26%
2022/04/21	1	50.10	0	0.00	50.30	1	772	0.13%
2022/04/20	3	51.47	2	51.60	51.50	1	773	0.13%
2022/04/19	0	0.00	17	52.56	51.30	-17	794	-2.14%
2022/04/18	4	54.43	7	53.91	53.10	-3	807	-0.37%
2022/04/15	8	54.95	0	0.00	55.90	8	815	0.98%
2022/04/14	0	0.00	2	56.00	55.80	-2	839	-0.24%
2022/04/11	2	53.25	2	54.70	54.00	0	891	0.00%
2022/04/07	3	54.00	0	0.00	53.90	3	888	0.34%
2022/04/06	3	54.37	0	0.00	54.30	3	889	0.34%
2022/03/31	3	54.60	0	0.00	53.90	3	896	0.33%
2022/03/30	12	55.46	0	0.00	55.20	12	907	1.32%
2022/03/29	1	54.80	0	0.00	54.70	1	915	0.11%
2022/03/28	0	0.00	1	53.30	53.30	-1	921	-0.11%
2022/03/17	1	52.70	1	53.30	53.30	0	1,027	0.00%
2022/03/10	0	0.00	1	51.70	52.70	-1	1,158	-0.09%
2022/03/09	1	49.95	0	0.00	50.00	1	1,168	0.09%
2022/03/08	1	48.55	12	49.71	49.35	-11	1,191	-0.92%
2022/03/07	0	0.00	1	52.40	52.30	-1	1,185	-0.08%
2022/03/02	4	59.20	0	0.00	59.40	4	1,424	0.28%
2022/02/25	1	58.70	0	0.00	59.20	1	1,817	0.06%
2022/02/24	2	59.10	4	58.40	58.40	-2	2,064	-0.10%
2022/02/22	1	61.50	0	0.00	61.10	1	2,967	0.03%
2022/02/08	1	64.90	1	65.20	64.80	0	3,345	0.00%
2022/02/07	0	0.00	7	60.07	60.90	-7	3,327	-0.21%
2022/01/26	0	0.00	6	59.57	59.80	-6	3,350	-0.18%
2022/01/19	1	62.30	0	0.00	62.30	1	3,751	0.03%
2022/01/18	1.2	64.15	0	0.00	62.90	1.2	3,931	0.03%
2022/01/14	1	62.10	1	62.10	62.10	0	4,076	0.00%
2022/01/11	1	64.90	0	0.00	63.80	1	4,230	0.02%
2022/01/07	8.1	66.30	6	67.50	66.30	2.1	4,233	0.05%
2022/01/06	1	68.70	0	0.00	68.80	1	4,213	0.02%
2022/01/05	1	69.50	0	0.00	69.60	1	4,222	0.02%
2022/01/04	11	70.30	4	70.28	70.30	7	4,217	0.17%
2021/12/30	0	0.00	1	68.90	68.80	-1	4,205	-0.02%
2021/12/28	5	69.50	0	0.00	68.30	5	4,241	0.12%
2021/12/24	6	69.58	4	68.90	68.80	2	4,276	0.05%
2021/12/23	5	70.20	2	70.80	69.70	3	4,282	0.07%
2021/12/22	0	0.00	2	71.20	70.50	-2	4,284	-0.05%
2021/12/21	6	70.73	0	0.00	70.60	6	4,283	0.14%
2021/12/20	1	69.10	0	0.00	69.20	1	4,274	0.02%
2021/12/17	4	69.50	0	0.00	69.20	4	4,279	0.09%
2021/12/15	1	68.80	0	0.00	68.60	1	4,273	0.02%
2021/12/14	1	68.80	0.1	69.00	68.00	1	4,277	0.02%
2021/12/13	6.2	70.78	1	70.20	70.30	5.2	4,269	0.12%
2021/12/10	1	71.40	0	0.00	70.60	1	4,275	0.02%
2021/12/08	0	0.00	2	72.00	72.00	-2	4,220	-0.05%
2021/12/07	7	71.47	0.2	71.21	70.80	6.8	4,198	0.16%
2021/12/06	4	71.68	7	71.71	71.30	-3	4,257	-0.07%
2021/12/03	0	0.00	8	71.68	71.10	-8	4,348	-0.18%
2021/12/02	1	71.80	8	72.20	70.40	-7	4,379	-0.16%
2021/12/01	0	0.00	1	73.00	73.00	-1	4,423	-0.02%
2021/11/30	43	73.67	52	73.79	74.00	-9	4,520	-0.20%
2021/11/29	5	69.80	1	70.30	70.40	4	4,674	0.09%
2021/11/26	5.1	73.59	5	74.24	72.20	0.1	4,743	0.00%
2021/11/25	195	80.87	200	80.78	75.50	-5	4,692	-0.11%	大買/大賣/
2021/11/24	11	74.33	17	74.45	74.60	-6	4,488	-0.13%
2021/11/23	5	77.70	8	78.11	76.10	-3	4,466	-0.07%
2021/11/22	109.2	79.22	78.1	79.72	78.40	31.1	4,574	0.68%	大買/
2021/11/19	8	73.40	10.5	75.19	75.90	-2.5	3,870	-0.07%
2021/11/18	18.1	70.29	19	69.59	69.00	-1	3,804	-0.03%
2021/11/17	1	67.30	0	0.00	67.30	1	3,736	0.03%
2021/11/15	11.1	67.63	16	67.41	68.20	-4.9	3,816	-0.13%
2021/11/12	1	65.80	2	64.90	65.00	-1	3,901	-0.03%
2021/11/11	1	63.80	0	0.00	63.70	1	3,943	0.03%
2021/11/10	1	63.10	2	63.70	64.50	-1	3,995	-0.03%
2021/11/09	7.1	64.03	8	63.98	63.80	-1	4,030	-0.02%
2021/11/08	0.1	66.20	0	0.00	65.50	0.1	4,056	0.00%
2021/11/05	2.2	65.91	0.1	66.00	65.80	2.1	4,180	0.05%
2021/11/04	0	0.00	1	68.80	67.10	-1	4,288	-0.02%
2021/11/03	0.1	67.90	0	0.00	67.70	0.1	4,406	0.00%
2021/11/02	1.1	68.76	5	68.60	69.00	-4	4,530	-0.09%
2021/11/01	4.1	70.55	4	69.30	70.40	0.1	4,505	0.00%
2021/10/29	3	68.67	1	69.90	67.40	2	4,468	0.04%
2021/10/28	2	69.65	3	69.50	69.30	-1	4,460	-0.02%
2021/10/27	4.2	71.99	4.1	71.71	70.50	0.1	4,469	0.00%
2021/10/26	19.1	70.57	20	70.89	71.60	-1	4,357	-0.02%
2021/10/25	1	65.10	2	66.80	67.20	-1	4,242	-0.02%
2021/10/22	5.1	65.58	1	65.30	65.20	4.1	4,282	0.10%
2021/10/21	1	64.00	0	0.00	63.90	1	4,301	0.02%
2021/10/20	8	64.79	6	65.03	64.50	2	4,381	0.05%
2021/10/19	2	62.05	12	62.32	62.70	-10	4,462	-0.22%
2021/10/15	1	58.70	0	0.00	58.70	1	4,679	0.02%
2021/10/13	0	0.00	1	57.50	58.30	-1	5,372	-0.02%
2021/10/07	2	60.10	1	60.00	60.10	1	6,007	0.02%
2021/10/06	17	57.98	7	57.83	57.60	10	6,519	0.15%
2021/10/05	2	57.85	1	56.80	59.30	1	6,579	0.02%
2021/10/04	19	58.79	0	0.00	58.30	19	6,823	0.28%
2021/10/01	2	59.75	1	59.90	59.70	1	6,887	0.01%
2021/09/30	0	0.00	51	60.99	62.10	-51	6,903	-0.74%
2021/09/28	1	62.50	0	0.00	62.70	1	7,141	0.01%
2021/09/23	0	0.00	1	65.10	65.10	-1	7,189	-0.01%
2021/09/22	0	0.00	1	64.20	64.20	-1	7,225	-0.01%
2021/09/15	0	0.00	1	65.40	65.10	-1	7,483	-0.01%
2021/09/13	0	0.00	2	66.65	66.40	-2	7,593	-0.03%
2021/09/10	2	67.45	4	67.35	66.80	-2	7,743	-0.03%
2021/09/09	5	66.98	0	0.00	67.40	5	7,978	0.06%
2021/09/08	8	70.49	10	70.35	68.50	-2	8,008	-0.02%
2021/09/07	7	68.69	6	69.37	70.00	1	7,981	0.01%
2021/09/06	1	72.00	1	72.70	70.00	0	8,019	0.00%
2021/09/03	12	72.02	18	72.11	71.10	-6	8,316	-0.07%
2021/09/02	45	73.06	37	72.57	71.50	8	8,322	0.10%
2021/09/01	10	73.10	17	73.43	74.50	-7	8,202	-0.09%
2021/08/31	2	68.25	2	68.05	67.80	0	8,105	0.00%
2021/08/30	3	69.53	1	68.90	68.90	2	8,168	0.02%
2021/08/27	4	71.63	0	0.00	70.80	4	8,229	0.05%
2021/08/26	65	73.03	27	71.66	72.20	38	8,211	0.46%
2021/08/24	1	63.00	0	0.00	63.50	1	8,209	0.01%
2021/08/23	3	61.87	7	63.26	65.10	-4	8,287	-0.05%
2021/08/20	8	61.70	2	61.20	60.50	6	8,563	0.07%
2021/08/19	9	62.84	7	63.84	62.20	2	9,304	0.02%
2021/08/18	11	61.99	10	62.10	65.10	1	9,425	0.01%
2021/08/17	0	0.00	1	61.60	60.20	-1	9,477	-0.01%
2021/08/16	1	63.20	10	63.20	63.20	-9	9,534	-0.09%
2021/08/13	1	66.00	1	68.00	65.90	0	9,568	0.00%
2021/08/12	0	0.00	10	68.00	68.70	-10	9,562	-0.10%
2021/08/11	33	66.66	1	68.10	67.10	32	9,603	0.33%
2021/08/10	5	68.46	4	70.25	67.80	1	9,591	0.01%
2021/08/09	7	72.93	1	72.20	71.50	6	9,631	0.06%
2021/08/06	3	76.47	0	0.00	75.50	3	9,759	0.03%
2021/08/05	0	0.00	4	79.20	79.00	-4	9,761	-0.04%
2021/08/04	0	0.00	1	80.50	80.50	-1	9,918	-0.01%
2021/08/03	4	80.13	0	0.00	80.30	4	10,005	0.04%
2021/08/02	0	0.00	1.2	79.09	78.80	-1.2	10,000	-0.01%
2021/07/30	4	80.63	6	79.13	79.00	-2	10,059	-0.02%
2021/07/28	7	81.79	12	80.58	81.20	-5	10,075	-0.05%
2021/07/27	29	84.82	5	84.34	84.10	24	10,188	0.24%
2021/07/26	1	89.40	3	89.10	88.30	-2	10,177	-0.02%
2021/07/23	12	91.72	21.7	89.47	88.70	-9.7	10,103	-0.10%
2021/07/22	26.2	93.20	9.4	94.69	92.50	16.8	10,000	0.17%
2021/07/21	10	96.17	5	96.50	95.00	5	9,907	0.05%
2021/07/20	17	98.15	83	97.37	95.80	-66	9,895	-0.67%
2021/07/19	101	101.85	120.1	101.34	98.50	-19	9,787	-0.19%	大買/大賣/
2021/07/16	172	98.25	124	98.23	100.00	48	9,392	0.51%	大買/大賣/
2021/07/15	17	91.28	64	93.60	91.30	-47	9,134	-0.51%
2021/07/14	63	93.57	13	96.74	93.40	50	9,081	0.55%
2021/07/13	38	100.34	33	100.38	96.10	5	9,008	0.06%
2021/07/12	0	0.00	6	97.90	97.90	-6	8,618	-0.07%
2021/07/09	2	89.75	15	89.01	89.00	-13	8,677	-0.15%
2021/07/08	2	87.80	2	87.40	86.90	0	8,649	0.00%
2021/07/07	4	86.08	3	84.90	85.70	1	8,669	0.01%
2021/07/06	0	0.00	7	85.20	85.70	-7	8,801	-0.08%
2021/07/05	11	87.54	11	86.28	87.10	0	9,006	0.00%
2021/07/02	0	0.00	1	84.40	84.10	-1	8,899	-0.01%
2021/07/01	6	82.40	6	83.22	82.20	0	8,914	0.00%
2021/06/30	3	83.93	2	83.70	84.00	1	8,989	0.01%
2021/06/29	1	83.30	0	0.00	83.30	1	9,120	0.01%
2021/06/28	4	86.53	6	87.37	86.40	-2	9,121	-0.02%
2021/06/25	6.1	85.48	16	86.77	86.10	-10	9,090	-0.11%
2021/06/24	1	84.80	2	84.25	84.30	-1	9,049	-0.01%
2021/06/23	4	82.25	0	0.00	82.40	4	9,210	0.04%
2021/06/22	26	84.92	15	82.80	81.00	11	9,240	0.12%
2021/06/21	5	86.84	3	87.20	84.80	2	9,265	0.02%
2021/06/18	5	90.82	8	91.71	91.60	-3	9,368	-0.03%
2021/06/17	4	88.58	4	87.35	88.80	0	9,388	0.00%
2021/06/16	3	87.60	3	87.53	86.40	0	9,440	0.00%
2021/06/15	10	85.88	6	87.22	86.50	4	9,906	0.04%
2021/06/11	37	88.41	55	87.96	86.60	-18	9,953	-0.18%
2021/06/10	7	84.47	9.1	84.66	84.50	-2.1	9,800	-0.02%
2021/06/09	3.1	83.17	1	83.80	83.20	2.1	9,889	0.02%
2021/06/08	2	82.75	4	82.13	81.80	-2	10,424	-0.02%
2021/06/07	5	82.22	4	81.58	81.60	1	10,638	0.01%
2021/06/04	14	84.29	6	84.83	85.20	8	10,690	0.07%
2021/06/03	11	83.69	16	82.83	82.50	-5	10,817	-0.05%
2021/06/02	37	86.04	4	81.75	81.90	33	11,023	0.30%
2021/06/01	17	87.11	22	86.46	86.30	-5	11,140	-0.04%
2021/05/31	5	85.46	2	85.10	83.80	3	11,201	0.03%
2021/05/28	32	87.36	16	87.68	85.90	16	11,671	0.14%
2021/05/27	24	84.19	31	85.09	84.60	-7	11,844	-0.06%
2021/05/26	0	0.00	4	80.88	81.00	-4	11,483	-0.03%
2021/05/25	5	74.24	4	74.85	73.70	1	11,897	0.01%
2021/05/24	3	72.60	5	71.00	70.70	-2	12,276	-0.02%
2021/05/21	4	70.00	0	0.00	70.00	4	13,082	0.03%
2021/05/20	0	0.00	1	67.50	67.50	-1	13,123	-0.01%
2021/05/18	8	67.64	12	67.01	68.10	-4	13,700	-0.03%
2021/05/17	4	66.40	5	65.20	63.90	-1	13,799	-0.01%
2021/05/14	11	71.54	8	70.20	66.00	3	13,757	0.02%
2021/05/13	5	64.74	5	67.06	69.90	0	13,805	0.00%
2021/05/12	6	64.62	12	67.04	63.60	-6	14,505	-0.04%
2021/05/11	1	70.10	10	71.27	69.40	-9	14,664	-0.06%
2021/05/07	9	78.61	7	76.16	79.40	2	15,081	0.01%
2021/05/06	5	75.04	13	73.73	74.00	-8	15,330	-0.05%
2021/05/05	4	77.60	2	77.35	75.20	2	15,604	0.01%
2021/05/04	32	77.62	21	77.18	78.80	11	15,754	0.07%
2021/05/03	3	79.57	1	80.40	76.10	2	15,681	0.01%
2021/04/29	1	83.40	0	0.00	84.00	1	15,791	0.01%
2021/04/28	8	83.94	4	85.00	83.00	4	15,976	0.03%
2021/04/27	9	86.37	2	85.30	84.00	7	16,273	0.04%
2021/04/26	6	86.60	9	87.57	87.50	-3	16,581	-0.02%
2021/04/23	4	84.48	7	83.63	83.90	-3	16,754	-0.02%
2021/04/22	0	0.00	3	84.27	83.00	-3	17,405	-0.02%
2021/04/21	6	88.02	1	88.90	87.20	5	17,753	0.03%
2021/04/20	5	91.42	1	93.00	90.50	4	17,814	0.02%
2021/04/19	2	93.55	2	90.10	90.30	0	18,127	0.00%
2021/04/15	9	94.80	9	93.52	94.20	0	18,718	0.00%
2021/04/14	31	97.17	5	97.28	96.00	26	18,901	0.14%
2021/04/13	47	110.93	161	108.78	103.50	-114	18,846	-0.60%	大賣/鉅額交易
2021/04/12	120	114.03	6	110.50	110.00	114	18,901	0.60%	大買/鉅額交易
2021/04/09	127	115.83	128	115.33	112.00	-1	19,036	-0.01%	大買/大賣/
2021/04/08	0	0.00	3	107.67	107.00	-3	18,952	-0.02%
2021/04/07	5	107.90	13	107.88	107.50	-8	19,268	-0.04%
2021/04/06	7	109.07	6	108.33	108.00	1	19,694	0.01%
2021/04/01	30	107.82	30	108.67	107.00	0	20,155	0.00%
2021/03/31	17	107.24	14	106.21	104.50	3	20,649	0.01%
2021/03/30	11.2	108.46	9	107.50	107.50	2.2	21,222	0.01%
2021/03/29	18	107.86	15	107.73	108.00	3	21,444	0.01%
2021/03/26	24	107.92	23	104.41	107.00	1	21,382	0.00%
2021/03/25	26	100.01	17	99.44	100.00	9	21,182	0.04%
2021/03/24	22	100.09	17	100.66	101.00	5	21,119	0.02%
2021/03/23	19	102.39	26	103.07	101.00	-7	21,027	-0.03%
2021/03/22	7	109.07	8	110.88	103.50	-1	20,783	0.00%
2021/03/19	5	114.50	8	115.19	114.00	-3	20,584	-0.01%
2021/03/18	62	122.70	60	122.47	118.50	2	20,480	0.01%
2021/03/17	4	116.75	4	115.00	118.00	0	19,998	0.00%
2021/03/16	5	117.60	4	118.00	116.00	1	19,960	0.01%
2021/03/15	6	116.50	6	115.58	117.00	0	19,903	0.00%
2021/03/12	32.1	118.05	37	118.07	113.00	-4.9	19,942	-0.02%
2021/03/11	5	110.80	13	114.92	115.50	-8	19,330	-0.04%
2021/03/10	4	108.88	6	106.83	105.00	-2	19,269	-0.01%
2021/03/09	2	107.75	2	106.25	106.50	0	19,205	0.00%
2021/03/08	9	107.72	10.1	110.48	107.00	-1.1	19,017	-0.01%
2021/03/05	2	115.50	6	115.67	113.00	-4	18,799	-0.02%
2021/03/04	153	119.66	148	117.30	115.50	5	18,627	0.03%	大買/大賣/
2021/03/03	220.1	117.24	225	117.60	118.00	-4.9	18,555	-0.03%	大買/大賣/
2021/03/02	93	117.48	98.5	117.66	114.00	-5.5	18,030	-0.03%
2021/02/26	49.5	109.63	41	109.28	112.00	8.5	17,564	0.05%
2021/02/25	85	121.08	91	118.19	110.00	-6	17,182	-0.03%
2021/02/24	60	120.34	57	117.18	118.00	3	16,633	0.02%
2021/02/23	132	117.43	176	118.42	113.00	-44	16,140	-0.27%	大買/大賣/
2021/02/22	22	108.23	27	108.96	112.00	-5	15,357	-0.03%
2021/02/19	37	98.93	21	101.43	102.00	16	15,764	0.10%
2021/02/18	52	94.50	67	94.15	92.80	-15	15,649	-0.10%
2021/02/17	34	90.89	55	89.65	89.50	-21	15,442	-0.14%
2021/02/05	4	87.83	3	87.50	86.40	1	15,247	0.01%
2021/02/04	58	87.56	49	87.56	86.30	9	15,177	0.06%
2021/02/03	110	91.24	97	91.89	87.20	13	14,961	0.09%	大買/
2021/02/02	27	85.44	28	85.37	88.10	-1	14,226	-0.01%
2021/02/01	71	81.88	56	81.95	80.10	15	14,127	0.11%
2021/01/29	35	88.47	25	89.56	84.20	10	14,018	0.07%
2021/01/28	44	89.47	30	89.70	87.10	14	13,745	0.10%
2021/01/27	15	87.05	20	88.12	87.90	-5	13,433	-0.04%
2021/01/26	19	84.43	16	87.42	83.10	3	13,111	0.02%
2021/01/25	12	86.08	2	85.20	84.60	10	12,913	0.08%
2021/01/22	14	85.34	13	88.42	88.60	1	12,828	0.01%
2021/01/21	11	84.73	7	83.99	84.50	4	12,721	0.03%
2021/01/20	121	87.25	120	87.36	85.10	1	12,554	0.01%	大買/大賣/
2021/01/19	104	96.50	103	97.11	91.30	1	12,273	0.01%	大買/大賣/
2021/01/18	69	91.74	55	91.95	91.60	14	11,924	0.12%
2021/01/15	192	98.13	204	98.34	94.90	-12	11,660	-0.10%	大買/大賣/
2021/01/14	59	90.39	38	89.85	92.80	21	10,947	0.19%
2021/01/13	64	85.23	56	84.28	84.40	8	10,528	0.08%
2021/01/12	15	85.55	14	85.71	83.60	1	10,422	0.01%
2021/01/11	36	85.38	43	84.93	84.70	-7	10,112	-0.07%
2021/01/08	150	85.46	146.2	85.75	87.10	3.9	9,805	0.04%	大買/大賣/
2021/01/07	43	76.85	58	77.33	79.20	-15	9,445	-0.16%
2021/01/06	4	71.30	10.1	72.01	72.00	-6.1	9,446	-0.06%
2021/01/05	3	74.63	1	75.70	74.00	2	9,468	0.02%
2021/01/04	40.2	76.82	39.2	76.38	74.20	1	9,490	0.01%
2020/12/31	19	73.04	20	72.83	73.60	-1	9,643	-0.01%
2020/12/30	19	71.87	22	72.15	71.50	-3	9,626	-0.03%
2020/12/29	63	72.80	53	73.25	69.70	10	9,365	0.11%
2020/12/28	32.1	70.60	28	72.05	70.80	4.1	8,956	0.05%
2020/12/25	58	69.54	52	69.15	70.50	6	8,574	0.07%
2020/12/24	93	63.28	142	62.22	64.10	-49	7,970	-0.61%	大賣/
2020/12/23	59	57.59	11.2	56.93	58.30	47.8	7,420	0.64%
2020/12/22	0	0.00	5	52.20	53.00	-5	7,382	-0.07%
2020/12/21	0	0.00	2	52.05	51.90	-2	7,460	-0.03%
2020/12/16	1	53.20	0	0.00	53.00	1	8,322	0.01%
2020/12/14	2	55.20	4	54.85	55.40	-2	8,349	-0.02%
2020/12/11	0	0.00	1	54.70	53.90	-1	8,400	-0.01%
2020/12/10	16	56.51	10	57.05	55.60	6	8,372	0.07%
2020/12/09	11	57.05	15	57.35	56.60	-4	8,313	-0.05%
2020/12/08	226	56.85	217	57.04	55.30	9	8,172	0.11%	大買/大賣/
2020/12/07	1	54.50	6	54.22	54.50	-5	7,951	-0.06%
2020/12/04	47	56.03	46	55.96	54.50	1	7,924	0.01%
2020/12/03	133	55.30	135	55.23	53.80	-2	7,786	-0.03%	大買/大賣/
2020/12/02	1	54.10	17	55.12	53.80	-16	7,789	-0.21%
2020/12/01	20	55.00	7	55.10	55.10	13	8,092	0.16%
2020/11/30	4	54.60	4	55.40	54.40	0	8,325	0.00%
2020/11/27	59	55.27	58	55.19	53.90	1	8,427	0.01%
2020/11/25	0	0.00	2	50.65	50.30	-2	8,477	-0.02%
2020/11/24	0	0.00	1	50.90	50.40	-1	8,549	-0.01%
2020/11/23	1	52.70	3	52.23	52.10	-2	8,561	-0.02%
2020/11/20	9	52.09	21	52.16	51.00	-12	8,526	-0.14%
2020/11/19	18	52.27	96	52.67	52.50	-78	8,496	-0.92%
2020/11/18	223	55.57	133	55.47	52.10	90	8,386	1.07%	大買/大賣/
2020/11/17	151	53.38	153	53.34	54.20	-2	7,877	-0.03%	大買/大賣/
2020/11/16	3	50.52	4	50.63	51.00	-1	7,621	-0.01%
2020/11/13	2	47.70	2	48.55	48.60	0	7,498	0.00%
2020/11/11	2	50.60	0	0.00	48.70	2	7,428	0.03%
2020/11/10	2	51.60	8	50.77	49.50	-6	7,347	-0.08%
2020/11/09	161	51.99	158	51.55	51.40	3	7,263	0.04%	大買/大賣/
2020/11/06	2	49.55	2	49.03	48.65	0	7,013	0.00%
2020/11/05	1	47.55	0	0.00	47.65	1	6,888	0.01%
2020/11/04	1	47.05	0	0.00	47.30	1	6,844	0.01%
2020/11/03	0	0.00	1	46.00	45.70	-1	6,863	-0.01%
2020/11/02	7	45.39	7	45.18	44.90	0	6,882	0.00%
2020/10/30	11	47.06	0	0.00	45.50	11	6,853	0.16%
2020/10/29	0	0.00	4	46.60	47.60	-4	6,799	-0.06%
2020/10/28	6	46.04	7	45.41	45.05	-1	6,708	-0.01%
2020/10/27	6	46.45	10	46.31	46.00	-4	6,634	-0.06%
2020/10/26	4	48.44	0	0.00	47.70	4	6,556	0.06%
2020/10/23	0	0.00	2	48.50	48.50	-2	6,531	-0.03%
2020/10/22	1	48.45	0	0.00	48.15	1	6,510	0.02%
2020/10/21	0	0.00	2	48.70	48.70	-2	6,472	-0.03%
2020/10/20	2	49.83	5	49.70	49.25	-3	6,427	-0.05%
2020/10/19	5	49.54	9	49.11	49.05	-4	6,365	-0.06%
2020/10/16	2	49.63	2	50.03	48.00	0	6,293	0.00%
2020/10/15	10	52.09	5	50.90	50.40	5	6,195	0.08%
2020/10/14	33	51.63	34.1	51.84	52.00	-1.1	6,099	-0.02%
2020/10/13	183	50.41	187	50.71	51.50	-4	5,780	-0.07%	大買/大賣/
2020/10/12	15	48.98	13	48.93	48.55	2	5,573	0.04%
2020/10/08	98	50.42	198	49.74	49.45	-100	5,396	-1.85%	大賣/
2020/10/07	393	47.92	282	48.06	48.55	111	4,935	2.25%	大買/大賣/鉅額交易
2020/10/06	46	46.79	46	46.55	46.35	0	4,719	0.00%
2020/10/05	0	0.00	5	45.70	46.30	-5	4,621	-0.11%
2020/09/30	23	45.32	13	45.23	44.20	10	4,573	0.22%
2020/09/29	23	44.19	21	43.88	43.30	2	4,418	0.05%
2020/09/28	17	43.24	19	43.97	43.95	-2	4,415	-0.05%
2020/09/25	4	42.99	14	43.16	44.00	-10	4,353	-0.23%
2020/09/24	21	45.41	17	45.68	45.20	4	4,132	0.10%
2020/09/23	15	47.53	24	47.08	46.00	-9	3,997	-0.23%
2020/09/22	125.1	47.20	204	47.17	47.70	-78.9	3,814	-2.07%	大買/大賣/
2020/09/21	157	45.64	111	45.57	46.60	46	3,415	1.35%	大買/大賣/
2020/09/18	35	45.99	7.1	46.27	45.20	27.9	3,080	0.91%
2020/09/17	7	44.54	0	0.00	44.35	7	3,014	0.23%
2020/09/16	52	42.88	52	43.95	44.30	0	2,971	0.00%
2020/09/15	3	41.90	1	41.50	41.85	2	2,875	0.07%
2020/09/14	30	40.41	30	40.38	41.40	0	2,847	0.00%
2020/09/11	19	39.64	10	39.53	39.30	9	2,882	0.31%
2020/09/10	1	41.10	11	41.48	40.50	-10	2,876	-0.35%
2020/09/09	9	39.39	0.1	40.25	40.25	8.9	2,857	0.31%
2020/09/08	1	38.60	10	40.57	38.95	-9	2,816	-0.32%
2020/09/07	12	41.24	5	40.00	39.60	7	2,767	0.25%
2020/09/04	35	42.53	40	42.75	43.20	-5	2,662	-0.19%
2020/09/03	16	41.62	14	41.38	40.55	2	2,291	0.09%
2020/09/02	4	37.54	27	37.67	40.25	-23	1,989	-1.16%
2020/09/01	18	35.90	10	36.11	36.60	8	1,778	0.45%
2020/08/31	24.2	34.08	20	34.79	35.25	4.2	1,679	0.25%
2020/08/28	2	31.70	3	32.40	33.55	-1	1,393	-0.07%
2020/08/27	6	30.53	0	0.00	30.50	6	1,286	0.47%
2020/08/26	2	29.60	5	29.22	29.50	-3	1,219	-0.25%
2020/08/25	3	28.98	5	28.85	29.20	-2	1,189	-0.17%
2020/08/21	1	27.20	2	27.20	27.50	-1	1,141	-0.09%
2020/08/20	1	25.00	0	0.00	25.50	1	1,126	0.09%
2020/08/19	0	0.00	1	26.85	26.70	-1	1,101	-0.09%
2020/08/18	2	26.90	0	0.00	27.00	2	1,091	0.18%
2020/08/13	0	0.00	1	26.70	26.00	-1	1,054	-0.09%
2020/08/12	0	0.00	2	25.05	25.35	-2	1,017	-0.20%
2020/08/06	0	0.00	8	25.14	26.10	-8	909	-0.88%
2020/08/04	6	23.96	3	23.70	23.80	3	870	0.34%
2020/07/30	2	22.63	2	22.73	22.80	0	874	0.00%
2020/07/22	2	23.70	0	0.00	23.60	2	857	0.23%
2020/07/21	0	0.00	3	23.30	23.25	-3	852	-0.35%
2020/07/17	0	0.00	1	23.00	23.20	-1	849	-0.12%
2020/07/14	0	0.00	1	23.50	23.40	-1	847	-0.12%
2020/07/13	2	24.10	1	23.95	23.95	1	845	0.12%
2020/07/10	1	24.15	1	23.75	23.65	0	845	0.00%
2020/07/09	0	0.00	1	25.85	25.00	-1	839	-0.12%
2020/07/08	3	25.45	4	25.73	25.45	-1	820	-0.12%
2020/07/07	11	24.94	9	25.07	24.85	2	785	0.25%
2020/07/06	3	23.98	9	23.76	24.00	-6	742	-0.81%
2020/07/03	0	0.00	1	23.30	23.30	-1	736	-0.14%
2020/07/02	1	23.20	3	23.27	23.25	-2	729	-0.27%
2020/06/30	1	22.40	0	0.00	22.35	1	710	0.14%
2020/06/29	6	22.39	2	22.10	22.30	4	713	0.56%
2020/06/24	2	23.50	1	23.20	22.65	1	712	0.14%
2020/06/22	2	23.20	1	22.80	22.80	1	706	0.14%
2020/06/19	0	0.00	1	23.45	23.40	-1	702	-0.14%
2020/06/18	1	23.75	1	24.60	23.70	0	689	0.00%
2020/06/09	0	0.00	5	19.80	19.80	-5	656	-0.76%
2020/06/08	0	0.00	3	20.05	19.90	-3	671	-0.45%
2020/06/04	4	19.90	1	20.05	19.70	3	670	0.45%
2020/06/03	5	19.84	1	20.05	19.90	4	667	0.60%
2020/06/02	3	19.47	1	19.55	19.45	2	650	0.31%
2020/05/29	0	0.00	1	19.30	19.05	-1	637	-0.16%
2020/05/28	2	20.10	1	20.25	19.50	1	635	0.16%
2020/05/27	2	19.70	0	0.00	19.80	2	595	0.34%
2020/05/21	1	18.50	0	0.00	18.50	1	565	0.18%
2020/05/11	2	18.40	5	18.50	18.35	-3	547	-0.55%
2020/05/08	5	18.40	0	0.00	18.25	5	541	0.92%
2020/05/07	0	0.00	6	18.65	18.85	-6	536	-1.12%
2020/05/06	0	0.00	2	18.10	18.05	-2	522	-0.38%
2020/05/05	2	18.00	0	0.00	17.95	2	523	0.38%
2020/04/24	1	17.65	0	0.00	17.50	1	552	0.18%
2020/04/23	0	0.00	2	17.70	17.85	-2	554	-0.36%
2020/04/22	2	17.00	0	0.00	17.10	2	549	0.36%
2020/04/15	3	18.50	3	18.60	18.60	0	534	0.00%
2020/04/14	4	18.40	1	18.90	18.40	3	535	0.56%
2020/04/13	0	0.00	3	18.15	18.00	-3	531	-0.56%
2020/04/09	1	17.80	2	18.33	18.00	-1	546	-0.18%
2020/04/07	0	0.00	5	17.25	17.25	-5	554	-0.90%
2020/04/01	1	15.70	0	0.00	15.95	1	554	0.18%
2020/03/30	1	15.35	0	0.00	15.30	1	564	0.18%
2020/03/26	1	16.60	0	0.00	15.95	1	565	0.18%
2020/03/25	4	15.80	0	0.00	15.80	4	555	0.72%
2020/03/20	1	12.80	1	13.15	13.35	0	569	0.00%
2020/03/17	0	0.00	3	13.95	13.95	-3	535	-0.56%
2020/03/16	0	0.00	4	16.25	15.40	-4	516	-0.77%
2020/03/13	0	0.00	1	17.25	17.10	-1	494	-0.20%
2020/03/12	2	18.93	10	18.98	18.90	-8	479	-1.67%
2020/03/09	2	20.68	11	21.05	20.50	-9	461	-1.95%
2020/03/06	0	0.00	1	22.60	22.35	-1	452	-0.22%
2020/03/02	1	22.40	0	0.00	22.45	1	460	0.22%
2020/02/20	0	0.00	1	24.60	24.60	-1	492	-0.20%
2020/02/18	1	24.95	0	0.00	25.00	1	530	0.19%
2020/02/11	1	23.10	0	0.00	23.20	1	579	0.17%
2020/02/05	0	0.00	2	23.85	23.60	-2	611	-0.33%
2020/02/04	1	22.65	0	0.00	23.10	1	622	0.16%
2020/01/31	0	0.00	0.1	24.35	24.35	-0.1	615	-0.02%
2020/01/30	0	0.00	1	24.65	24.50	-1	611	-0.16%
2020/01/20	1	26.90	0	0.00	27.20	1	598	0.17%
2020/01/15	2	26.65	0	0.00	26.60	2	621	0.32%
2020/01/14	0	0.00	2	26.88	26.80	-2	623	-0.32%
2020/01/06	5	27.55	0	0.00	27.20	5	639	0.78%
2020/01/02	1	28.50	5	28.42	28.90	-4	626	-0.64%
2019/12/31	0	0.00	15	28.32	28.40	-15	614	-2.44%
2019/12/30	0	0.00	5	28.10	28.30	-5	603	-0.83%
2019/12/27	0	0.00	1	27.20	27.25	-1	589	-0.17%
2019/12/26	2	27.50	2	27.63	27.20	0	587	0.00%
2019/12/25	0	0.00	5	27.15	27.15	-5	578	-0.86%
2019/12/24	1	26.55	0	0.00	26.70	1	579	0.17%
2019/12/23	4	27.25	0	0.00	26.70	4	580	0.69%
2019/12/20	0	0.00	1	26.30	26.60	-1	570	-0.18%
2019/12/19	5	26.65	8	27.04	26.75	-3	567	-0.53%
2019/12/18	5	26.73	3	26.63	26.55	2	551	0.36%
2019/12/17	1	26.70	0	0.00	26.70	1	544	0.18%
2019/12/12	0	0.00	2	25.45	25.30	-2	514	-0.39%
2019/12/09	2	25.80	2	25.55	25.50	0	509	0.00%
2019/12/06	0	0.00	1	25.60	25.70	-1	510	-0.20%
2019/12/04	1	24.85	0	0.00	24.90	1	506	0.20%
2019/11/28	7	25.46	5	25.34	25.10	2	498	0.40%
2019/11/19	3	24.93	2	24.93	24.90	1	512	0.20%
2019/11/18	0	0.00	4	24.86	25.00	-4	495	-0.81%
2019/11/15	0	0.00	2	25.85	25.35	-2	468	-0.43%
2019/11/12	1	25.15	4	25.74	26.00	-3	461	-0.65%
2019/11/11	10	27.55	0	0.00	26.65	10	430	2.32%
2019/11/06	5	28.50	0	0.00	28.35	5	421	1.19%
2019/11/05	9	28.97	9	29.04	28.70	0	418	0.00%
2019/11/04	7	28.71	2	28.95	28.95	5	422	1.18%
2019/11/01	1	29.15	1	29.25	29.25	0	407	0.00%
2019/10/31	0	0.00	1	29.05	29.85	-1	402	-0.25%
2019/10/30	2	29.15	0	0.00	29.15	2	396	0.50%
2019/10/29	1	29.00	0	0.00	28.90	1	398	0.25%
2019/10/22	0	0.00	1	28.15	28.05	-1	401	-0.25%
2019/10/21	1	27.95	0	0.00	28.00	1	410	0.24%
2019/10/16	0	0.00	1	28.40	28.30	-1	464	-0.22%
2019/10/14	1	29.10	2	29.10	28.75	-1	582	-0.17%
2019/10/08	1	29.75	0	0.00	29.70	1	581	0.17%
2019/10/01	2	30.35	0	0.00	30.35	2	620	0.32%
2019/09/26	0	0.00	1.6	30.13	30.00	-1.6	638	-0.25%
2019/09/25	10	30.15	1	30.25	30.15	9	735	1.22%
2019/09/20	1	30.65	0	0.00	30.70	1	805	0.12%
2019/09/19	0	0.00	1	30.60	30.60	-1	806	-0.12%
2019/09/18	0	0.00	1	30.75	30.85	-1	811	-0.12%
2019/09/12	1	31.00	0	0.00	30.80	1	827	0.12%
2019/09/05	0	0.00	2	31.65	31.70	-2	849	-0.24%
2019/09/03	0	0.00	1	32.35	31.45	-1	859	-0.12%
2019/08/30	5	31.80	5	32.10	31.35	0	863	0.00%
2019/08/29	5	31.05	0	0.00	31.05	5	863	0.58%
2019/08/27	0	0.00	2	31.05	30.90	-2	863	-0.23%
2019/08/22	0	0.00	3	32.20	32.10	-3	859	-0.35%
2019/08/21	2	31.50	1	31.50	31.45	1	852	0.12%
2019/08/20	1	31.50	5	31.60	31.50	-4	851	-0.47%
2019/08/19	6	31.57	0	0.00	31.50	6	853	0.70%
2019/08/16	0	0.00	2	31.05	31.75	-2	855	-0.23%
2019/08/15	0	0.00	1	30.30	30.35	-1	850	-0.12%
2019/08/14	1	30.70	2	30.60	30.70	-1	852	-0.12%
2019/08/13	2	30.30	30	30.05	30.30	-28	851	-3.29%
2019/08/08	4	30.79	3	30.85	30.80	1	860	0.12%
2019/08/07	30	30.95	4	30.85	30.40	26	860	3.02%
2019/08/06	0	0.00	1	30.75	30.80	-1	867	-0.12%
2019/08/05	0	0.00	1	30.80	30.95	-1	869	-0.12%
2019/08/01	6	32.44	0	0.00	32.15	6	885	0.68%
2019/07/30	0	0.00	1	32.65	32.80	-1	886	-0.11%
2019/07/29	1	34.00	0	0.00	33.90	1	880	0.11%
2019/07/26	0	0.00	0.2	34.00	34.00	-0.2	891	-0.02%
2019/07/25	1	34.05	0	0.00	34.20	1	894	0.11%
2019/07/18	11	34.75	2	35.48	34.15	9	894	1.01%
2019/07/17	132	35.36	141	35.31	35.30	-9	850	-1.06%	大買/大賣/
2019/07/16	3	32.60	0	0.00	32.50	3	737	0.41%
2019/07/11	4	33.58	3	33.35	33.00	1	758	0.13%
2019/07/10	0	0.00	4	32.79	32.85	-4	769	-0.52%
2019/07/09	7	32.80	1	32.05	32.30	6	775	0.77%
2019/07/08	6	33.85	2	33.85	33.55	4	795	0.50%
2019/07/05	1	34.25	1	34.10	34.15	0	816	0.00%
2019/07/04	1	34.85	1	34.20	34.00	0	835	0.00%
2019/07/02	5	35.05	3	35.02	34.70	2	843	0.24%
2019/07/01	6	33.05	7	33.16	33.85	-1	759	-0.13%
2019/06/28	1	31.50	0	0.00	31.80	1	746	0.13%
2019/06/27	5	31.95	4	32.06	32.00	1	799	0.13%
2019/06/26	0	0.00	1	30.85	30.95	-1	792	-0.13%
2019/06/20	0	0.00	1	32.15	32.45	-1	1,079	-0.09%
2019/06/18	0	0.00	6	31.43	31.35	-6	1,411	-0.43%
2019/06/13	6	32.06	0	0.00	31.65	6	1,539	0.39%
2019/06/11	1	31.05	2	31.03	31.10	-1	1,578	-0.06%
2019/06/06	0	0.00	1	31.00	30.35	-1	1,641	-0.06%
2019/06/05	1	30.80	1	31.70	30.80	0	1,651	0.00%
2019/06/04	1	30.80	1	31.35	30.80	0	1,664	0.00%
2019/06/03	1	30.75	2	31.08	30.75	-1	1,685	-0.06%
2019/05/31	2	31.60	0	0.00	31.50	2	1,711	0.12%
2019/05/29	0	0.00	1	30.60	30.40	-1	1,867	-0.05%
2019/05/27	1	30.70	1	30.85	30.35	0	1,913	0.00%
2019/05/23	1	30.40	1	30.50	30.50	0	2,006	0.00%
2019/05/22	1	31.40	1	31.65	30.90	0	2,225	0.00%
2019/05/21	1	30.35	0	0.00	31.90	1	2,287	0.04%
2019/05/17	3	31.42	1	30.45	30.45	2	2,337	0.09%
2019/05/16	2	32.48	1	32.70	31.65	1	2,348	0.04%
2019/05/14	1	31.30	3	31.53	32.25	-2	2,419	-0.08%
2019/05/13	1	32.70	1	32.85	32.00	0	2,422	0.00%
2019/05/09	1	33.40	0	0.00	33.40	1	2,425	0.04%
2019/05/08	0	0.00	2	35.23	35.35	-2	2,413	-0.08%
2019/05/07	2	35.80	5	36.02	35.65	-3	2,422	-0.12%
2019/05/06	0.1	38.90	1	35.70	35.65	-0.9	2,453	-0.04%
2019/05/03	3	36.92	1	37.00	36.95	2	2,450	0.08%
2019/04/29	4	35.73	1	35.90	35.00	3	2,475	0.12%
2019/04/25	1	38.40	0	0.00	37.90	1	2,597	0.04%
2019/04/23	1	38.15	0	0.00	38.15	1	2,598	0.04%
2019/04/18	3	39.40	0	0.00	38.70	3	2,661	0.11%
2019/04/16	1	39.40	0	0.00	38.60	1	2,660	0.04%
2019/04/12	1	40.00	0	0.00	39.20	1	2,649	0.04%
2019/04/10	2	40.98	2	41.10	40.75	0	2,603	0.00%
2019/04/08	1	40.90	1	40.55	40.65	0	2,575	0.00%
2019/04/02	0.1	40.80	0	0.00	40.60	0.1	2,560	0.00%
2019/04/01	3	42.07	8	41.99	41.10	-5	2,534	-0.20%
2019/03/29	0	0.00	8	41.10	41.40	-8	2,477	-0.32%
2019/03/28	2	41.43	3	41.40	41.00	-1	2,477	-0.04%
2019/03/27	6	42.38	6	42.05	41.50	0	2,466	0.00%
2019/03/26	10	41.35	8	41.19	42.50	2	2,344	0.09%
2019/03/25	10	40.06	11	40.10	39.70	-1	2,251	-0.04%
2019/03/22	18	42.71	11	43.18	41.55	7	2,227	0.31%
2019/03/21	14	41.77	8.1	42.38	43.00	6	2,109	0.28%
2019/03/20	0	0.00	6	39.98	39.60	-6	1,930	-0.31%
2019/03/19	6	39.12	8	39.44	38.60	-2	1,883	-0.11%
2019/03/18	2	38.45	1	38.60	38.10	1	1,849	0.05%
2019/03/15	4	38.80	5	38.97	38.85	-1	1,851	-0.05%
2019/03/14	7	39.35	7	39.59	38.60	0	1,857	0.00%
2019/03/13	4	38.41	3	38.48	38.90	1	1,962	0.05%
2019/03/12	5	38.70	1	38.30	38.30	4	1,958	0.20%
2019/03/07	0	0.00	9	38.56	38.30	-9	2,140	-0.42%
2019/03/05	6	40.25	4	40.29	39.40	2	2,190	0.09%
2019/03/04	12	39.48	12	39.40	39.45	0	2,128	0.00%
2019/02/27	3	37.70	6	36.75	37.95	-3	2,077	-0.14%
2019/02/26	4	37.93	1	37.70	37.65	3	2,211	0.14%
2019/02/25	7	38.73	6	38.43	38.25	1	2,267	0.04%
2019/02/22	19	37.70	16	37.83	37.70	3	2,233	0.13%
2019/02/21	10	37.96	18	37.98	38.30	-8	2,191	-0.37%
2019/02/20	9	36.14	2	36.03	35.90	7	1,984	0.35%
2019/02/19	2	35.53	5	35.73	35.60	-3	1,931	-0.16%
2019/02/18	2	35.00	1	35.30	35.05	1	1,902	0.05%
2019/02/15	1	34.25	1	34.35	34.35	0	1,891	0.00%
2019/02/14	7	35.91	0	0.00	35.25	7	1,885	0.37%
2019/02/12	2	34.40	0	0.00	34.70	2	1,842	0.11%
2019/02/11	3	34.00	0	0.00	34.30	3	1,854	0.16%
2019/01/30	1	33.45	3	33.48	33.45	-2	1,860	-0.11%
2019/01/28	0	0.00	2	33.88	33.45	-2	1,950	-0.10%
2019/01/25	2	33.88	1	34.30	33.75	1	2,005	0.05%
2019/01/24	2	33.10	3	33.27	33.00	-1	2,001	-0.05%
2019/01/22	2	33.13	1	33.60	32.80	1	2,030	0.05%
2019/01/21	2	34.00	0	0.00	33.70	2	2,036	0.10%
2019/01/18	12	33.67	14	33.66	34.25	-2	2,033	-0.10%
2019/01/17	28	33.89	29	34.00	32.90	-1	2,008	-0.05%
2019/01/15	3	32.25	0	0.00	32.45	3	1,986	0.15%
2019/01/14	3	32.90	5	32.75	32.00	-2	2,002	-0.10%
2019/01/11	1	32.40	8	33.08	32.30	-7	2,014	-0.35%
2019/01/10	7	32.59	9	32.63	32.65	-2	1,995	-0.10%
2019/01/09	2	32.35	1	32.30	31.90	1	1,976	0.05%
2019/01/08	1	30.80	3	31.07	31.25	-2	1,976	-0.10%
2019/01/07	2	31.00	0	0.00	31.00	2	2,007	0.10%
2019/01/04	4	29.79	3	29.55	30.10	1	2,047	0.05%
2019/01/03	1	30.60	1	30.80	30.60	0	2,079	0.00%
2019/01/02	2	31.70	3	31.78	31.20	-1	2,148	-0.05%
2018/12/28	2	31.00	2	31.33	31.20	0	2,164	0.00%
2018/12/27	2	31.10	3	31.28	31.20	-1	2,209	-0.05%
2018/12/26	11	30.99	6	30.38	30.35	5	2,217	0.23%
2018/12/25	1	30.85	1	30.80	30.80	0	2,244	0.00%
2018/12/24	1	31.80	0	0.00	31.70	1	2,260	0.04%
2018/12/22	4	31.13	1	31.20	31.00	3	2,266	0.13%
2018/12/21	4	31.54	2	31.23	31.60	2	2,298	0.09%
2018/12/20	1	30.80	3	31.12	31.55	-2	2,361	-0.08%
2018/12/19	14	32.97	7	32.98	32.85	7	2,382	0.29%
2018/12/18	0	0.00	1	33.35	33.00	-1	2,409	-0.04%
2018/12/17	1	33.85	1	33.70	33.65	0	2,427	0.00%
2018/12/14	1	34.25	9	34.21	34.25	-8	2,430	-0.33%
2018/12/13	5	34.92	9	35.02	34.30	-4	2,430	-0.16%
2018/12/12	9	33.95	2	34.30	34.05	7	2,407	0.29%
2018/12/11	3	33.47	1	33.25	33.00	2	2,408	0.08%
2018/12/10	0	0.00	3	33.30	32.90	-3	2,430	-0.12%
2018/12/07	3	34.98	4	34.53	34.30	-1	2,432	-0.04%
2018/12/06	12	35.09	10	35.29	34.00	2	2,422	0.08%
2018/12/05	6	33.98	1	34.20	34.95	5	2,314	0.22%
2018/12/04	8.1	35.31	12	35.45	34.90	-3.9	2,353	-0.17%
2018/12/03	6	35.74	3	35.93	36.00	3	2,361	0.13%
2018/11/30	1	34.45	7	33.94	34.15	-6	2,288	-0.26%
2018/11/29	10	32.96	8	33.03	32.15	2	2,224	0.09%
2018/11/28	1	31.75	2	31.85	32.20	-1	2,249	-0.04%
2018/11/27	5	31.56	4	31.44	31.70	1	2,247	0.04%
2018/11/26	5	31.28	4	31.34	31.05	1	2,243	0.04%
2018/11/23	10	32.17	7	31.56	31.00	3	2,215	0.14%
2018/11/22	6	32.48	8	33.54	33.95	-2	2,064	-0.10%
2018/11/21	3	30.80	2	30.78	30.90	1	2,004	0.05%
2018/11/16	3	29.97	1	30.00	29.65	2	2,039	0.10%
2018/11/15	2	29.45	8	29.34	29.55	-6	2,036	-0.29%
2018/11/14	2	29.65	2	29.50	29.40	0	2,044	0.00%
2018/11/13	0	0.00	1	29.60	29.95	-1	2,074	-0.05%
2018/11/12	2	29.85	1	29.65	29.60	1	2,087	0.05%
2018/11/09	5	30.92	1	31.10	30.75	4	2,104	0.19%
2018/11/08	0	0.00	5	31.82	31.10	-5	2,188	-0.23%
2018/11/07	10	31.49	6	31.75	31.95	4	2,217	0.18%
2018/11/06	6	32.71	5	32.79	30.70	1	2,294	0.04%
2018/11/05	0	0.00	3	31.67	31.70	-3	2,259	-0.13%
2018/11/02	3	32.20	4	31.48	32.05	-1	2,290	-0.04%
2018/11/01	4	30.68	3	30.97	31.00	1	2,346	0.04%
2018/10/31	3	29.28	1	29.25	29.65	2	2,376	0.08%
2018/10/29	4	28.53	5	28.69	28.55	-1	2,430	-0.04%
2018/10/26	3.1	29.22	4	29.13	28.60	-0.9	2,488	-0.04%
2018/10/25	0	0.00	1	29.45	29.30	-1	2,730	-0.04%
2018/10/24	4	30.36	3	31.08	31.05	1	2,742	0.04%
2018/10/23	1	30.30	7	30.49	30.05	-6	2,760	-0.22%
2018/10/22	1	31.55	2	31.85	31.85	-1	2,810	-0.04%
2018/10/19	2	30.90	3	30.38	31.45	-1	2,900	-0.03%
2018/10/18	1	30.75	2	30.88	30.65	-1	3,062	-0.03%
2018/10/17	2	31.00	0	0.00	30.90	2	3,309	0.06%
2018/10/16	5	30.40	1	31.40	30.45	4	3,832	0.10%
2018/10/15	1	30.00	1	28.70	30.60	0	4,107	0.00%
2018/10/12	5	27.10	8	28.73	29.00	-3	4,199	-0.07%
2018/10/11	6	27.52	1	27.90	27.50	5	4,191	0.12%
2018/10/09	6.1	31.24	17	31.79	30.55	-10.9	4,204	-0.26%
2018/10/05	1	34.65	0	0.00	34.10	1	4,205	0.02%
2018/10/04	2	37.15	2	36.70	37.15	0	4,294	0.00%
2018/10/03	1.1	36.99	2	37.60	36.90	-0.9	4,351	-0.02%
2018/09/27	2	39.63	1	39.50	39.10	1	4,661	0.02%
2018/09/26	3	38.73	6	38.85	38.90	-3	4,671	-0.06%
2018/09/25	6	38.46	4	38.55	38.05	2	4,896	0.04%
2018/09/21	1	38.65	0	0.00	38.75	1	4,916	0.02%
2018/09/20	3	38.68	1	38.85	38.30	2	5,004	0.04%
2018/09/19	1	38.90	2	39.80	38.90	-1	5,050	-0.02%
2018/09/18	7	38.93	2	39.08	38.95	5	5,101	0.10%
2018/09/17	4	40.15	5	40.59	40.20	-1	5,127	-0.02%
2018/09/14	6	40.33	8	40.35	41.40	-2	5,143	-0.04%
2018/09/13	9	39.26	6	39.73	38.80	3	5,159	0.06%
2018/09/12	1	39.45	4	38.31	39.45	-3	5,204	-0.06%
2018/09/11	5	38.87	5	38.15	39.00	0	5,319	0.00%
2018/09/10	5	38.32	3	38.00	37.40	2	5,413	0.04%
2018/09/07	3.1	40.69	1	42.75	40.35	2.1	5,703	0.04%
2018/09/06	2.1	43.40	7	43.69	43.50	-4.9	6,145	-0.08%
2018/09/05	7	43.94	7	44.05	44.20	0	6,697	0.00%
2018/09/04	11	45.01	6	44.87	44.00	5	7,180	0.07%
2018/09/03	7	47.21	0	0.00	46.40	7	7,327	0.10%
2018/08/31	4	48.18	4	48.15	48.05	0	7,891	0.00%
2018/08/30	0	0.00	1	48.95	48.80	-1	7,943	-0.01%
2018/08/28	10	49.05	0	0.00	48.40	10	8,334	0.12%
2018/08/27	5	47.83	5	47.26	48.70	0	8,357	0.00%
2018/08/24	1	46.60	5	46.65	46.60	-4	8,362	-0.05%
2018/08/23	0	0.00	7	48.90	48.10	-7	8,440	-0.08%
2018/08/20	2	48.13	3	48.75	48.50	-1	8,519	-0.01%
2018/08/17	4	50.10	23	50.52	49.45	-19	8,556	-0.22%
2018/08/16	6	49.73	11	49.66	50.00	-5	8,625	-0.06%
2018/08/15	29	50.86	3	51.33	50.00	26	8,679	0.30%
2018/08/14	7	49.22	26	49.22	49.80	-19	8,709	-0.22%
2018/08/13	4	48.79	12	49.25	49.25	-8	8,686	-0.09%
2018/08/10	6	54.68	5	55.38	53.60	1	8,606	0.01%
2018/08/09	18	55.58	8	55.61	55.50	10	8,620	0.12%
2018/08/08	15	56.61	16	56.73	55.10	-1	8,672	-0.01%
2018/08/07	2	55.00	3	54.77	54.60	-1	8,582	-0.01%
2018/08/06	5	57.46	6	56.90	56.20	-1	8,556	-0.01%
2018/08/03	4	57.35	4	57.53	56.80	0	8,554	0.00%
2018/08/02	8	57.13	14	57.24	57.00	-6	8,524	-0.07%
2018/08/01	48	59.67	57	59.48	58.10	-9	8,471	-0.11%
2018/07/31	1	56.20	2	55.65	57.20	-1	8,210	-0.01%
2018/07/30	13	56.82	4	56.38	55.60	9	8,182	0.11%
2018/07/27	13	57.52	11	57.83	57.80	2	8,134	0.02%
2018/07/26	31	58.20	17	58.04	56.80	14	8,083	0.17%
2018/07/25	29	60.18	27	60.45	58.60	2	7,997	0.03%
2018/07/24	34	58.85	36	58.98	59.50	-2	7,856	-0.03%
2018/07/23	96	58.07	90	57.64	58.30	6	7,649	0.08%
2018/07/20	32	55.72	49	56.28	58.50	-17	7,184	-0.24%
2018/07/19	16	53.04	15	53.31	53.20	1	6,947	0.01%
2018/07/18	3	51.13	1	53.00	51.00	2	6,880	0.03%
2018/07/17	8	52.88	12	53.00	52.20	-4	6,907	-0.06%
2018/07/16	7	53.11	3	53.80	52.10	4	6,905	0.06%
2018/07/13	3	53.83	11	53.86	53.60	-8	6,923	-0.12%
2018/07/12	19	53.86	15	53.92	53.50	4	6,954	0.06%
2018/07/11	11	51.50	5	52.02	52.80	6	6,922	0.09%
2018/07/10	17	51.96	18	52.19	52.10	-1	7,101	-0.01%
2018/07/09	8	50.15	6	49.50	49.30	2	7,109	0.03%
2018/07/06	9	48.92	11	49.67	50.80	-2	7,327	-0.03%
2018/07/05	57	50.73	50	50.92	48.30	7	7,426	0.09%
2018/07/04	15	52.65	18	52.54	52.40	-3	7,514	-0.04%
2018/07/03	29	56.64	18	55.99	53.20	11	7,434	0.15%
2018/07/02	7	59.51	6	59.50	59.10	1	7,182	0.01%
2018/06/29	14	60.27	7.1	59.82	60.60	6.9	7,140	0.10%
2018/06/28	9	56.10	3	56.23	56.00	6	7,028	0.09%
2018/06/27	1	58.70	5	57.30	55.80	-4	6,982	-0.06%
2018/06/26	7	56.17	3.2	57.63	57.80	3.8	6,956	0.05%
2018/06/25	8	58.08	1	58.00	56.50	7	6,934	0.10%
2018/06/22	2	58.00	1	59.00	58.10	1	6,913	0.01%
2018/06/21	7	60.04	0	0.00	59.90	7	6,876	0.10%
2018/06/20	5	60.12	3	58.37	58.80	2	6,826	0.03%
2018/06/19	3	63.93	19	63.67	62.30	-16	6,705	-0.24%
2018/06/15	21	69.86	25	69.90	67.00	-4	6,598	-0.06%
2018/06/14	63	69.67	60	69.74	70.00	3	6,259	0.05%
2018/06/13	100	69.34	109	69.78	70.90	-9	5,770	-0.16%	大賣/
2018/06/12	138	62.97	140	62.32	64.50	-2	5,218	-0.04%	大買/大賣/
2018/06/11	53	58.28	111	58.59	58.70	-58	4,735	-1.22%	大賣/
2018/06/08	569	52.61	500	52.58	53.40	69	4,502	1.53%	大買/大賣/
2018/06/07	4	48.86	7	49.49	48.60	-3	3,931	-0.08%
2018/06/06	13	50.95	11	51.03	49.40	2	3,884	0.05%
2018/06/05	75	50.23	83	50.59	49.75	-8	3,745	-0.21%
2018/06/04	6	48.65	0	0.00	48.00	6	3,531	0.17%
2018/06/01	4	48.01	0	0.00	47.80	4	3,518	0.11%
2018/05/31	3	47.90	9	47.12	48.15	-6	3,505	-0.17%
2018/05/30	6	45.94	2	46.05	45.80	4	3,437	0.12%
2018/05/29	4	46.31	7	46.85	46.75	-3	3,440	-0.09%
2018/05/28	6	47.40	3	48.10	46.95	3	3,490	0.09%
2018/05/25	13	47.84	7	48.15	47.60	6	3,710	0.16%
2018/05/24	9	47.94	10	48.00	48.40	-1	3,691	-0.03%
2018/05/23	20	48.13	13	47.29	46.75	7	3,718	0.19%
2018/05/22	24	46.96	25	46.68	47.10	-1	3,657	-0.03%
2018/05/21	5	45.07	11	44.99	44.90	-6	3,561	-0.17%
2018/05/18	2	43.85	0	0.00	44.30	2	3,552	0.06%
2018/05/17	5	45.01	11	44.70	44.30	-6	3,566	-0.17%
2018/05/16	1	44.50	5	44.31	43.85	-4	3,523	-0.11%
2018/05/15	2	42.80	2	42.35	42.05	0	3,458	0.00%
2018/05/14	2	42.60	5	42.74	43.50	-3	3,480	-0.09%
2018/05/11	5	41.66	7	41.92	41.75	-2	3,471	-0.06%
2018/05/10	3	41.70	0	0.00	40.90	3	3,448	0.09%
2018/05/09	1	41.65	0	0.00	41.50	1	3,474	0.03%
2018/05/08	4	40.80	3	40.75	40.65	1	3,534	0.03%
2018/05/07	6	41.13	4	41.24	41.20	2	3,558	0.06%
2018/05/04	3	40.70	3	40.95	40.80	0	3,644	0.00%
2018/05/03	3	41.27	3	41.05	41.00	0	3,647	0.00%
2018/05/02	8	42.48	7	42.01	41.45	1	3,716	0.03%
2018/04/30	6	42.32	5	42.56	42.80	1	3,813	0.03%
2018/04/27	1	41.25	1	42.15	42.30	0	3,803	0.00%
2018/04/26	3	41.75	4	41.63	40.50	-1	3,795	-0.03%
2018/04/25	6	44.30	8	44.14	43.65	-2	3,729	-0.05%
2018/04/24	2	44.90	6	43.87	44.05	-4	3,707	-0.11%
2018/04/23	12	47.30	15	46.85	46.10	-3	3,723	-0.08%
2018/04/20	5	48.18	7	48.12	48.00	-2	3,673	-0.05%
2018/04/19	5	47.65	4	47.40	47.60	1	3,692	0.03%
2018/04/18	14	48.20	3	49.22	47.55	11	3,676	0.30%
2018/04/17	19	49.57	37	49.80	48.85	-18	3,588	-0.50%
2018/04/16	272	52.78	270	52.89	51.70	2	3,490	0.06%	大買/大賣/
2018/04/13	12	49.92	4	50.61	49.40	8	3,247	0.25%
2018/04/12	17	49.08	21	49.06	50.20	-4	3,112	-0.13%
2018/04/11	21	48.36	15	48.29	47.15	6	2,850	0.21%
2018/04/10	25	46.91	28	46.96	46.10	-3	2,660	-0.11%
2018/04/09	1	44.55	0	0.00	44.70	1	2,465	0.04%
2018/04/03	0	0.00	5	44.40	44.40	-5	2,467	-0.20%
2018/03/30	3	44.37	2	43.60	43.95	1	2,461	0.04%
2018/03/29	1	44.60	3	45.20	44.55	-2	2,464	-0.08%
2018/03/28	1	44.40	3	44.13	44.20	-2	2,437	-0.08%
2018/03/27	0	0.00	6	43.71	44.20	-6	2,433	-0.25%
2018/03/26	2	42.85	3	42.78	42.55	-1	2,445	-0.04%
2018/03/23	4	41.95	13	42.05	42.20	-9	2,437	-0.37%
2018/03/22	4	43.93	3	43.28	43.25	1	2,426	0.04%
2018/03/21	1	43.45	2	43.63	43.60	-1	2,414	-0.04%
2018/03/16	4	44.48	6	44.00	43.80	-2	2,405	-0.08%
2018/03/15	7	44.22	15	44.56	44.25	-8	2,414	-0.33%
2018/03/14	4	43.83	1	43.40	43.20	3	2,389	0.13%
2018/03/13	6	44.39	6	44.33	44.05	0	2,437	0.00%
2018/03/12	1	43.90	1	43.75	43.90	0	2,462	0.00%
2018/03/09	5	44.58	5	44.18	43.60	0	2,472	0.00%
2018/03/08	1	43.50	1	43.45	43.10	0	2,457	0.00%
2018/03/06	3	44.55	3	44.10	43.90	0	2,475	0.00%
2018/03/05	1	45.35	1	45.65	43.90	0	2,490	0.00%
2018/03/02	11	45.16	2	44.93	44.80	9	2,467	0.36%
2018/03/01	12	45.71	18	45.90	45.90	-6	2,443	-0.25%
2018/02/27	80	47.39	56	47.78	46.35	24	2,384	1.01%
2018/02/26	11	44.36	19	44.33	44.75	-8	2,139	-0.37%
2018/02/23	70	43.73	79	44.48	43.90	-9	2,108	-0.43%
2018/02/22	19	41.63	5	41.94	41.55	14	2,071	0.68%
2018/02/21	8	41.71	1	42.60	41.75	7	2,061	0.34%
2018/02/12	1	41.10	0	0.00	40.40	1	2,059	0.05%
2018/02/09	0	0.00	1	40.95	40.50	-1	2,120	-0.05%
2018/02/07	3	42.60	0	0.00	42.20	3	2,142	0.14%
2018/02/06	0.1	40.80	6	41.76	40.80	-5.9	2,139	-0.28%
2018/02/05	1	43.30	0	0.00	43.85	1	2,106	0.05%
2018/02/01	1	44.75	4	44.51	43.45	-3	2,204	-0.14%
2018/01/31	1	43.50	1	44.50	43.50	0	2,222	0.00%
2018/01/30	1	43.45	1	42.70	43.10	0	2,201	0.00%
2018/01/29	10	44.45	11	43.90	43.85	-1	2,210	-0.05%
2018/01/26	1	42.00	5	42.30	42.10	-4	2,164	-0.18%
2018/01/25	4	43.41	5	43.06	42.00	-1	2,207	-0.05%
2018/01/24	7	42.44	17	42.82	42.55	-10	2,187	-0.46%
2018/01/23	0	0.00	2	40.78	41.10	-2	2,133	-0.09%
2018/01/22	1	41.45	1	41.10	41.10	0	2,214	0.00%
2018/01/18	1	40.30	11	40.96	40.10	-10	2,358	-0.42%
2018/01/17	1	41.35	40	40.53	40.30	-39	2,419	-1.61%
2018/01/16	4	38.50	10	38.72	38.65	-6	2,519	-0.24%
2018/01/15	5	38.70	8	38.49	38.95	-3	2,763	-0.11%
2018/01/12	4	37.53	1	37.50	36.90	3	2,979	0.10%
2018/01/11	0	0.00	1	35.40	35.20	-1	3,006	-0.03%
2018/01/10	1	35.10	0	0.00	35.10	1	3,060	0.03%
2018/01/09	21	36.23	0	0.00	36.00	21	3,150	0.67%
2018/01/05	0	0.00	10	37.85	37.60	-10	3,235	-0.31%
2018/01/03	0	0.00	1	37.75	37.30	-1	3,380	-0.03%
2018/01/02	1	37.25	2	36.10	37.25	-1	3,473	-0.03%