佳凌 (4976)-華南永昌-彰化券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
43.55
漲跌
▼0.25
漲幅
-0.57%
成交量
1,442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

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－華南永昌-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	42.98	2	43.55	43.55	0	764	0.00%
2024/05/09	1	43.80	1	43.70	43.80	0	743	0.00%
2024/05/08	1	42.10	1	42.30	41.50	0	712	0.00%
2024/05/03	1	42.00	0	0.00	41.65	1	718	0.14%
2024/04/30	1	43.85	2	45.00	42.70	-1	709	-0.14%
2024/04/29	12	40.88	2	41.85	41.85	10	632	1.58%
2024/04/26	2	39.00	0	38.98	39.00	2	611	0.33%
2024/04/24	2	39.40	0	0.00	39.25	2	610	0.33%
2024/04/23	0	39.30	0	0.00	39.25	0	612	0.00%
2024/04/19	0	0.00	0.2	41.55	40.20	-0.2	606	-0.03%
2024/03/28	0.1	43.20	0	0.00	42.70	0.1	528	0.02%
2024/03/26	1	43.75	5	43.25	43.05	-4	500	-0.80%
2024/03/25	0	0.00	2	42.80	42.80	-2	457	-0.44%
2024/03/22	0	39.90	3	41.17	41.05	-3	434	-0.69%
2024/03/21	0	0.00	8	40.21	39.90	-8	440	-1.82%
2024/03/20	10	40.20	2	40.30	40.10	8	457	1.75%
2024/03/15	1.1	39.92	1	39.20	39.00	0.1	717	0.01%
2024/03/12	0	38.60	0	0.00	38.10	0	703	0.00%
2024/03/04	0	39.75	0	0.00	39.40	0	684	0.00%
2024/02/26	0	39.85	0	0.00	39.65	0	689	0.00%
2024/02/23	2	40.30	2	39.95	39.95	0	692	0.00%
2024/02/22	1	40.75	0	0.00	40.65	1	688	0.15%
2024/02/21	5	41.10	4	40.95	40.85	1	704	0.14%
2024/02/20	3	41.20	3	41.20	41.10	0	710	0.00%
2024/02/19	0	42.08	0	0.00	41.80	0	707	0.00%
2024/02/16	2	41.58	3	42.17	42.30	-1	702	-0.14%
2024/01/31	0	40.50	0	0.00	40.20	0	679	0.00%
2024/01/29	2	41.25	2	40.65	40.50	0	671	0.00%
2024/01/24	0	40.10	0	0.00	39.85	0	647	0.00%
2024/01/19	0	38.45	0	0.00	38.45	0	641	0.00%
2024/01/17	0	38.45	1	38.90	38.20	-1	643	-0.16%
2024/01/15	0	0.00	3	39.60	40.00	-3	636	-0.47%
2024/01/10	0	0.00	0	39.40	39.55	0	642	0.00%
2024/01/09	2	39.50	0	0.00	39.50	2	656	0.30%
2024/01/03	1	41.15	0	0.00	40.55	1	657	0.15%
2023/12/29	0	0.00	1	41.60	41.50	-1	656	-0.15%
2023/12/18	3	41.20	8	40.96	41.00	-5	628	-0.79%
2023/12/14	8	42.90	0	0.00	42.90	8	588	1.36%
2023/12/13	5	44.89	8	45.54	44.35	-3	538	-0.56%
2023/12/12	1	41.85	18	43.38	43.80	-17	368	-4.61%
2023/11/29	2	40.50	0	0.00	40.40	2	314	0.64%
2023/11/21	1	40.60	1	40.05	40.00	0	298	0.00%
2023/11/17	0	38.60	0	0.00	38.90	0	279	0.00%
2023/11/16	0	37.80	0	0.00	37.75	0	271	0.00%
2023/11/08	0	0.00	1	38.00	38.00	-1	300	-0.33%
2023/10/26	4	37.48	4	37.20	37.20	0	339	0.00%
2023/10/24	1	36.00	0	0.00	36.85	1	341	0.29%
2023/10/20	2	35.90	0	0.00	36.30	2	348	0.57%
2023/10/17	0	0.00	10	38.20	38.00	-10	364	-2.75%
2023/10/13	0	0.00	10	40.13	39.90	-10	363	-2.75%
2023/10/11	0	0.00	9	40.13	39.80	-9	388	-2.32%
2023/09/25	0	0.00	1	41.40	40.40	-1	711	-0.14%
2023/09/20	1	40.20	0	0.00	40.20	1	731	0.14%
2023/09/18	2	41.35	0	0.00	41.40	2	747	0.27%
2023/09/15	1	41.10	0	0.00	41.10	1	745	0.13%
2023/09/14	0	0.00	1	41.50	41.55	-1	746	-0.13%
2023/09/11	1	39.90	1	40.00	39.85	0	757	0.00%
2023/09/06	10	41.66	1	41.60	41.40	9	771	1.17%
2023/09/05	0	41.70	0	0.00	41.80	0	777	0.00%
2023/08/28	1	39.50	0	0.00	39.55	1	837	0.12%
2023/08/24	2	40.15	0	0.00	40.30	2	861	0.23%
2023/08/21	0	0.00	4	41.05	40.95	-4	879	-0.45%
2023/08/17	1	41.65	1	42.45	42.00	0	882	0.00%
2023/08/14	2	40.60	0	0.00	39.90	2	886	0.23%
2023/08/09	1	41.50	0	0.00	41.50	1	912	0.11%
2023/08/07	0	0.00	1	42.55	42.75	-1	923	-0.11%
2023/08/04	2	41.48	2	42.03	42.25	0	926	0.00%
2023/08/02	2	42.00	0	0.00	41.85	2	935	0.21%
2023/08/01	0	0.00	2	43.00	42.55	-2	935	-0.21%
2023/07/31	0	0.00	2	42.98	42.85	-2	944	-0.21%
2023/07/25	3	42.52	0	0.00	42.50	3	966	0.31%
2023/07/24	2	42.00	2	42.35	42.00	0	974	0.00%
2023/07/21	2	43.70	0	0.00	43.60	2	967	0.21%
2023/07/20	1	44.65	1	44.30	44.70	0	975	0.00%
2023/07/19	1	44.75	3	43.98	43.65	-2	985	-0.20%
2023/07/18	6	44.14	0	0.00	43.65	6	994	0.60%
2023/07/17	10	43.93	0	0.00	44.55	10	1,002	1.00%
2023/07/14	19	44.27	0	0.00	44.00	19	1,017	1.87%
2023/07/13	1	44.50	0	0.00	44.00	1	1,107	0.09%
2023/07/12	1	44.85	5	45.78	44.30	-4	1,141	-0.35%
2023/07/10	13	47.30	5	46.37	45.05	8	1,119	0.71%
2023/07/06	1	45.75	5	45.77	46.50	-4	1,035	-0.39%
2023/07/05	0	0.00	3	44.55	45.65	-3	1,001	-0.30%
2023/07/04	2	41.93	2	41.95	41.90	0	936	0.00%
2023/07/03	0	0.00	2	42.33	42.25	-2	973	-0.21%
2023/06/30	3	42.10	0	0.00	42.25	3	986	0.30%
2023/06/29	2	42.93	7	43.01	42.70	-5	1,000	-0.50%
2023/06/27	2	40.60	0	0.00	40.60	2	1,017	0.20%
2023/06/26	1	42.35	0	0.00	41.90	1	1,028	0.10%
2023/06/21	0	0.00	1	42.50	42.45	-1	1,076	-0.09%
2023/06/20	1	42.10	0	0.00	42.20	1	1,248	0.08%
2023/06/19	4	42.64	0	0.00	42.55	4	1,295	0.31%
2023/06/16	1	43.00	0	0.00	42.95	1	1,398	0.07%
2023/06/15	1	43.80	0	0.00	43.80	1	1,431	0.07%
2023/06/14	0	0.00	3	44.38	44.25	-3	1,603	-0.19%
2023/06/12	3	43.00	0	0.00	43.05	3	1,887	0.16%
2023/06/08	3	43.43	0	0.00	43.10	3	1,948	0.15%
2023/06/07	1	44.45	2	44.30	44.45	-1	1,991	-0.05%
2023/06/06	0	0.00	1	44.35	44.35	-1	2,116	-0.05%
2023/06/02	2	44.70	0	0.00	44.70	2	2,786	0.07%
2023/06/01	0	0.00	6	46.38	44.90	-6	2,844	-0.21%
2023/05/29	0	0.00	1	43.90	43.70	-1	2,790	-0.04%
2023/05/26	1	42.60	0	0.00	42.30	1	2,781	0.04%
2023/05/25	1.6	43.78	0	0.00	43.35	1.6	2,777	0.06%
2023/05/18	0	0.00	1	44.25	44.60	-1	2,774	-0.04%
2023/05/17	2	45.15	0	0.00	44.90	2	2,756	0.07%
2023/05/12	0	42.25	0	0.00	42.55	0	2,723	0.00%
2023/05/11	2	42.23	2	41.95	41.95	0	2,722	0.00%
2023/05/10	1	42.80	0	0.00	43.15	1	2,717	0.04%
2023/05/08	4	44.28	0	0.00	44.05	4	2,706	0.15%
2023/05/03	5	46.16	6	45.40	45.05	-1	2,698	-0.04%
2023/04/28	2	47.10	0	0.00	46.50	2	2,685	0.07%
2023/04/25	1	47.70	2.3	48.43	47.50	-1.3	2,666	-0.05%
2023/04/24	0	0.00	5	51.00	49.50	-5	2,651	-0.19%
2023/04/21	3	48.43	0	0.00	49.05	3	2,635	0.11%
2023/04/20	1	49.85	1	49.60	49.10	0	2,621	0.00%
2023/04/19	1	50.80	1	50.10	50.30	0	2,602	0.00%
2023/04/18	2	52.15	0	0.00	51.00	2	2,576	0.08%
2023/04/17	3	50.73	11	50.98	50.80	-8	2,473	-0.32%
2023/04/13	1	49.00	0	0.00	49.00	1	2,418	0.04%
2023/04/12	1	50.00	1	50.20	50.00	0	2,398	0.00%
2023/04/11	1	50.40	0	0.00	50.30	1	2,383	0.04%
2023/04/07	2	50.30	0	0.00	50.50	2	2,334	0.09%
2023/04/06	8	50.35	4	50.63	50.80	4	2,311	0.17%
2023/03/31	2	49.10	3	49.90	49.05	-1	2,270	-0.04%
2023/03/30	0	0.00	3	49.42	49.60	-3	2,253	-0.13%
2023/03/28	2	48.80	2	48.25	48.40	0	2,228	0.00%
2023/03/27	0	0.00	6	49.88	49.60	-6	2,202	-0.27%
2023/03/24	8	50.74	3	50.07	50.00	5	2,179	0.23%
2023/03/23	6	51.97	5	52.52	51.40	1	2,126	0.05%
2023/03/22	1	50.70	4	51.70	51.30	-3	1,952	-0.15%
2023/03/21	4	51.40	2	51.50	50.50	2	1,903	0.11%
2023/03/20	1	50.30	7	50.34	50.30	-6	1,798	-0.33%
2023/03/17	16	50.89	11	50.35	50.50	5	1,759	0.28%
2023/03/16	20	49.70	17	50.01	50.00	3	1,584	0.19%
2023/03/15	7	48.25	0	0.00	47.85	7	1,381	0.51%
2023/03/14	0	46.90	0	0.00	46.55	0	1,295	0.00%
2023/03/13	0	0.00	3	46.82	47.60	-3	1,279	-0.23%
2023/03/10	1	48.00	0	0.00	48.50	1	1,248	0.08%
2023/03/09	0	0.00	7	50.39	50.50	-7	1,209	-0.58%
2023/03/08	11	50.78	9	51.09	50.50	2	1,096	0.18%
2023/03/07	16	47.53	9	48.01	49.80	7	655	1.07%
2023/03/06	1	44.20	15	45.09	45.30	-14	405	-3.46%
2023/03/01	0	41.90	0	0.00	40.05	0	344	0.00%
2023/02/21	0	42.45	0	0.00	42.30	0	408	0.00%
2023/02/20	0	41.40	0	0.00	41.65	0	405	0.00%
2023/02/14	0	42.95	0	0.00	40.10	0	456	0.00%
2023/02/06	0	40.45	0	0.00	40.45	0	465	0.00%
2023/02/03	14	40.57	0	0.00	40.50	14	468	2.99%
2023/01/13	0	0.00	2	37.50	37.35	-2	461	-0.43%
2023/01/11	0	0.00	1	38.65	38.65	-1	463	-0.22%
2023/01/10	1	38.30	0	0.00	38.40	1	467	0.21%
2022/12/12	1	38.40	40	38.63	39.00	-39	636	-6.13%
2022/12/09	1	38.80	0	0.00	38.80	1	641	0.16%
2022/12/07	1	39.80	0	0.00	39.25	1	650	0.15%
2022/11/24	0	0.00	1	38.95	39.40	-1	862	-0.12%
2022/11/22	2	38.53	0	0.00	38.25	2	961	0.21%
2022/11/17	21	39.02	21	39.38	40.65	0	994	0.00%
2022/11/15	10	38.83	10	38.56	38.50	0	963	0.00%
2022/11/14	0	0.00	3	37.80	38.20	-3	978	-0.31%
2022/11/11	1	36.75	0	0.00	37.15	1	992	0.10%
2022/11/10	2	37.53	0	0.00	36.55	2	1,018	0.20%
2022/10/31	0	0.00	3	34.55	34.50	-3	1,499	-0.20%
2022/10/28	2	33.70	1	33.50	33.50	1	1,507	0.07%
2022/10/27	0	0.00	1	34.55	34.55	-1	1,535	-0.07%
2022/10/21	2	33.53	1	33.05	33.05	1	1,564	0.06%
2022/10/19	0	0.00	1	35.10	34.80	-1	1,593	-0.06%
2022/10/13	3	32.97	1	32.65	32.25	2	1,699	0.12%
2022/10/12	1	35.80	0	0.00	35.80	1	1,744	0.06%
2022/10/05	3	38.88	3	38.52	38.40	0	2,171	0.00%
2022/10/03	0	38.00	0	0.00	37.90	0	2,176	0.00%
2022/09/28	40	36.96	0	0.00	36.80	40	2,197	1.82%
2022/09/26	0	0.00	1	39.55	38.50	-1	2,206	-0.05%
2022/09/23	1	42.20	0	0.00	40.85	1	2,214	0.05%
2022/09/21	2	41.35	0	0.00	41.25	2	2,219	0.09%
2022/09/14	2	43.85	0	0.00	44.80	2	2,232	0.09%
2022/09/06	11	46.85	10	47.27	45.00	1	2,260	0.04%
2022/09/02	1	48.40	1	48.45	47.25	0	2,234	0.00%
2022/09/01	1	50.10	3	49.92	48.20	-2	2,207	-0.09%
2022/08/31	1	48.20	0	0.00	49.40	1	2,082	0.05%
2022/08/30	4	48.63	3	48.60	48.70	1	2,042	0.05%
2022/08/26	1	47.70	1	47.30	47.20	0	1,958	0.00%
2022/08/25	0	0.00	1	46.90	47.00	-1	1,956	-0.05%
2022/08/24	1	46.40	0	0.00	45.90	1	1,994	0.05%
2022/08/19	5	47.72	3	47.52	48.00	2	1,958	0.10%
2022/08/18	10	46.70	11	47.01	47.40	-1	1,940	-0.05%
2022/08/17	1	47.00	0	0.00	46.30	1	1,925	0.05%
2022/08/16	3	48.37	1	47.95	47.70	2	1,899	0.11%
2022/08/15	1	48.00	0	0.00	47.85	1	1,867	0.05%
2022/08/12	0	0.00	16	47.77	47.50	-16	1,829	-0.87%
2022/08/11	17	47.76	19	48.49	48.55	-2	1,794	-0.11%
2022/08/10	21	47.34	6	47.85	47.85	15	1,566	0.96%
2022/08/09	1	43.75	0	0.00	43.50	1	1,468	0.07%
2022/08/08	2	42.68	2	42.60	43.00	0	1,483	0.00%
2022/08/03	1	41.60	1	40.65	40.50	0	1,485	0.00%
2022/08/02	1	41.35	1	40.80	40.90	0	1,463	0.00%
2022/07/28	2	42.45	2	42.08	42.00	0	1,468	0.00%
2022/07/25	0	0.00	1	44.90	44.80	-1	1,435	-0.07%
2022/07/22	4	44.96	4	45.65	44.65	0	1,427	0.00%
2022/07/21	1	43.55	17	43.32	44.15	-16	1,411	-1.13%
2022/07/20	1	45.80	2	44.85	44.10	-1	1,395	-0.07%
2022/07/19	6	45.43	5	45.99	45.35	1	1,380	0.07%
2022/07/18	2	45.20	2	45.43	46.10	0	1,323	0.00%
2022/07/15	9	44.31	40	45.35	46.10	-31	1,233	-2.51%
2022/07/14	11	41.75	8	40.68	42.50	3	989	0.30%
2022/07/13	2	39.15	3	39.53	38.65	-1	916	-0.11%
2022/07/12	1	36.95	1	36.90	36.80	0	899	0.00%
2022/07/07	2	38.85	4	38.26	38.60	-2	892	-0.22%
2022/07/05	8	37.41	6	37.53	37.90	2	890	0.22%
2022/07/04	3	37.40	3	38.13	37.45	0	887	0.00%
2022/07/01	1	39.30	1	37.40	37.00	0	871	0.00%
2022/06/30	14	41.16	4	40.56	40.40	10	851	1.17%
2022/06/28	2	42.75	1	42.60	42.65	1	844	0.12%
2022/06/27	3	44.30	3	44.50	44.20	0	849	0.00%
2022/06/24	21	42.69	1	42.70	42.70	20	851	2.35%
2022/06/22	1	42.40	1	42.65	42.60	0	843	0.00%
2022/06/20	14	43.81	13	42.18	42.30	1	844	0.12%
2022/06/15	0	0.00	19	48.46	48.25	-19	821	-2.31%
2022/06/14	3	48.00	13	48.11	48.05	-10	853	-1.17%
2022/06/13	2	48.30	0	0.00	48.10	2	852	0.23%
2022/06/10	1	50.60	0	0.00	50.30	1	850	0.12%
2022/06/09	1	50.30	0	0.00	50.50	1	849	0.12%
2022/06/07	0	0.00	51	50.29	50.40	-51	858	-5.94%
2022/06/01	2	54.00	1	53.00	52.80	1	925	0.11%
2022/05/25	1	47.45	0	0.00	47.75	1	879	0.11%
2022/05/23	19	48.50	7	48.03	47.80	12	883	1.36%
2022/05/17	0	0.00	1	49.15	49.15	-1	858	-0.12%
2022/05/16	2	48.55	4	48.21	48.50	-2	841	-0.24%
2022/05/13	0	0.00	1	46.50	45.80	-1	808	-0.12%
2022/05/12	3	44.47	1	45.55	44.10	2	796	0.25%
2022/05/11	2	44.48	2	44.40	44.60	0	789	0.00%
2022/05/10	0	0.00	1	41.65	43.35	-1	783	-0.13%
2022/05/06	4	44.05	0	0.00	46.00	4	821	0.49%
2022/05/05	6	44.87	6	45.23	45.20	0	812	0.00%
2022/05/04	0	0.00	2	43.95	43.75	-2	810	-0.25%
2022/05/03	1	42.20	1	43.25	43.70	0	816	0.00%
2022/04/29	1	43.00	2	43.45	43.10	-1	819	-0.12%
2022/04/28	3	42.08	3	42.70	42.85	0	820	0.00%
2022/04/27	18	41.63	8	41.36	42.50	10	814	1.23%
2022/04/26	2	44.15	2	44.60	44.20	0	789	0.00%
2022/04/25	5	45.78	2	44.90	44.60	3	787	0.38%
2022/04/22	1	49.30	0	0.00	49.25	1	766	0.13%
2022/04/21	10	50.60	0	0.00	50.30	10	772	1.30%
2022/04/20	1	51.20	0	0.00	51.50	1	773	0.13%
2022/04/19	20	51.30	0	0.00	51.30	20	794	2.52%
2022/04/18	20	54.90	0	0.00	53.10	20	807	2.48%
2022/04/14	0	0.00	1	56.20	55.80	-1	839	-0.12%
2022/04/12	0	0.00	1	55.40	54.90	-1	850	-0.12%
2022/04/11	1	53.00	0	0.00	54.00	1	891	0.11%
2022/04/08	0	0.00	1	54.90	55.00	-1	890	-0.11%
2022/04/07	20	53.45	0	0.00	53.90	20	888	2.25%
2022/03/30	1	54.90	3	55.50	55.20	-2	907	-0.22%
2022/03/25	1	53.80	0	0.00	53.70	1	954	0.10%
2022/03/23	2	55.10	1	55.00	55.30	1	981	0.10%
2022/03/22	1	53.10	0	0.00	53.30	1	979	0.10%
2022/03/15	1	49.80	4	49.94	49.60	-3	1,074	-0.28%
2022/03/09	0.1	49.80	0	0.00	50.00	0.1	1,168	0.01%
2022/03/08	0	0.00	1	49.45	49.35	-1	1,191	-0.08%
2022/03/07	3	52.40	5	52.44	52.30	-2	1,185	-0.17%
2022/03/03	1	59.00	0	0.00	58.80	1	1,323	0.08%
2022/02/24	1	59.00	0	0.00	58.40	1	2,064	0.05%
2022/02/22	2	61.75	0	0.00	61.10	2	2,967	0.07%
2022/02/18	0	0.00	1	62.10	62.70	-1	3,123	-0.03%
2022/02/16	1	62.60	0	0.00	62.40	1	3,221	0.03%
2022/02/07	1	60.10	0	0.00	60.90	1	3,327	0.03%
2022/01/18	2	64.00	0	0.00	62.90	2	3,931	0.05%
2022/01/17	0	0.00	3	62.50	62.80	-3	3,989	-0.08%
2022/01/14	2	62.40	0	0.00	62.10	2	4,076	0.05%
2022/01/13	0	0.00	3	63.13	63.40	-3	4,112	-0.07%
2022/01/12	1	61.50	0	0.00	62.10	1	4,188	0.02%
2022/01/07	2	67.75	0	0.00	66.30	2	4,233	0.05%
2022/01/04	0	0.00	2	70.40	70.30	-2	4,217	-0.05%
2021/12/28	1	68.40	0	0.00	68.30	1	4,241	0.02%
2021/12/24	2	68.95	3	68.90	68.80	-1	4,276	-0.02%
2021/12/21	0	0.00	2	70.30	70.60	-2	4,283	-0.05%
2021/12/20	4	69.80	0	0.00	69.20	4	4,274	0.09%
2021/12/17	5	69.60	0	0.00	69.20	5	4,279	0.12%
2021/12/16	0	0.00	5	69.04	69.70	-5	4,271	-0.12%
2021/12/15	1	68.10	2	68.85	68.60	-1	4,273	-0.02%
2021/12/14	2	68.00	0	0.00	68.00	2	4,277	0.05%
2021/12/13	0	0.00	1	70.70	70.30	-1	4,269	-0.02%
2021/12/10	1	70.80	2	70.80	70.60	-1	4,275	-0.02%
2021/12/09	1	72.50	0	0.00	72.40	1	4,267	0.02%
2021/12/08	1	72.60	4	72.48	72.00	-3	4,220	-0.07%
2021/12/07	1	71.90	1	71.30	70.80	0	4,198	0.00%
2021/12/06	4	72.33	1	71.70	71.30	3	4,257	0.07%
2021/12/02	1	71.60	1	70.30	70.40	0	4,379	0.00%
2021/12/01	2	72.80	2	72.70	73.00	0	4,423	0.00%
2021/11/25	12	79.88	2.3	79.02	75.50	9.7	4,692	0.21%
2021/11/24	8.1	76.20	9.1	75.16	74.60	-1	4,488	-0.02%
2021/11/23	19	78.36	17	77.92	76.10	2	4,466	0.04%
2021/11/22	18	79.90	13	80.65	78.40	5	4,574	0.11%
2021/11/19	1	73.90	45.2	75.90	75.90	-44.2	3,870	-1.14%
2021/11/18	3.1	67.93	6	69.40	69.00	-2.9	3,804	-0.08%
2021/11/17	6.3	67.79	6	67.43	67.30	0.3	3,736	0.01%
2021/11/16	3	68.17	16	67.39	67.20	-13	3,774	-0.34%
2021/11/15	20	68.00	3	67.63	68.20	17	3,816	0.45%
2021/11/12	3	65.77	1	65.00	65.00	2	3,901	0.05%
2021/11/10	0	0.00	1	63.40	64.50	-1	3,995	-0.03%
2021/11/05	1	65.50	0	0.00	65.80	1	4,180	0.02%
2021/11/02	1	68.90	8	69.00	69.00	-7	4,530	-0.15%
2021/11/01	0	0.00	4	71.60	70.40	-4	4,505	-0.09%
2021/10/29	0	0.00	2	68.10	67.40	-2	4,468	-0.04%
2021/10/28	2	69.95	2	70.95	69.30	0	4,460	0.00%
2021/10/27	19	71.36	17	72.68	70.50	2	4,469	0.04%
2021/10/26	2	71.50	5	68.84	71.60	-3	4,357	-0.07%
2021/10/25	6	66.57	2	66.35	67.20	4	4,242	0.09%
2021/10/22	1	65.40	0	0.00	65.20	1	4,282	0.02%
2021/10/21	2	65.34	0	0.00	63.90	2	4,301	0.05%
2021/10/20	6	64.08	1	64.50	64.50	5	4,381	0.11%
2021/10/19	1	62.00	0	0.00	62.70	1	4,462	0.02%
2021/10/12	1	58.30	0	0.00	58.00	1	5,723	0.02%
2021/10/06	0	0.00	2.1	57.72	57.60	-2.1	6,519	-0.03%
2021/10/05	10	56.40	0	0.00	59.30	10	6,579	0.15%
2021/10/04	1	58.60	0	0.00	58.30	1	6,823	0.01%
2021/10/01	0	0.00	2	60.30	59.70	-2	6,887	-0.03%
2021/09/30	1	61.90	1	61.30	62.10	0	6,903	0.00%
2021/09/27	1	64.40	0	0.00	63.50	1	7,163	0.01%
2021/09/23	0	0.00	5	65.30	65.10	-5	7,189	-0.07%
2021/09/22	0	0.00	1	64.50	64.20	-1	7,225	-0.01%
2021/09/16	1	65.00	4	64.90	64.90	-3	7,441	-0.04%
2021/09/13	0	0.00	1	66.70	66.40	-1	7,593	-0.01%
2021/09/10	1	66.60	0	0.00	66.80	1	7,743	0.01%
2021/09/09	0	0.00	1	66.70	67.40	-1	7,978	-0.01%
2021/09/08	2	71.70	3	70.77	68.50	-1	8,008	-0.01%
2021/09/07	2	69.15	0	0.00	70.00	2	7,981	0.03%
2021/09/06	2	71.45	1	70.30	70.00	1	8,019	0.01%
2021/09/03	12	72.55	22	71.84	71.10	-10	8,316	-0.12%
2021/09/02	27	73.88	3	72.40	71.50	24	8,322	0.29%
2021/09/01	0	0.00	7	74.50	74.50	-7	8,202	-0.09%
2021/08/31	1	67.50	2	68.25	67.80	-1	8,105	-0.01%
2021/08/30	11	69.31	2	69.95	68.90	9	8,168	0.11%
2021/08/27	2	71.10	1	71.60	70.80	1	8,229	0.01%
2021/08/26	35.5	71.18	24	70.81	72.20	11.5	8,211	0.14%
2021/08/25	23	65.68	23	66.33	69.80	0	8,018	0.00%
2021/08/24	11	64.39	11	63.24	63.50	0	8,209	0.00%
2021/08/23	2	63.85	2	64.60	65.10	0	8,287	0.00%
2021/08/18	5	61.74	13	60.85	65.10	-8	9,425	-0.08%
2021/08/17	2	62.35	0	0.00	60.20	2	9,477	0.02%
2021/08/16	2	62.95	15	63.96	63.20	-13	9,534	-0.14%
2021/08/13	1	66.40	7	66.43	65.90	-6	9,568	-0.06%
2021/08/12	2	68.30	2	68.20	68.70	0	9,562	0.00%
2021/08/11	15	67.25	18	66.68	67.10	-3	9,603	-0.03%
2021/08/10	3	68.90	12	68.73	67.80	-9	9,591	-0.09%
2021/08/09	1	72.10	3	73.57	71.50	-2	9,631	-0.02%
2021/08/06	28	75.00	13	75.32	75.50	15	9,759	0.15%
2021/08/05	1	80.20	0	0.00	79.00	1	9,761	0.01%
2021/08/03	3	80.63	2	79.90	80.30	1	10,005	0.01%
2021/08/02	1	78.60	0	0.00	78.80	1	10,000	0.01%
2021/07/30	1	79.80	0	0.00	79.00	1	10,059	0.01%
2021/07/29	2	80.75	0	0.00	81.20	2	10,060	0.02%
2021/07/28	1	80.90	0	0.00	81.20	1	10,075	0.01%
2021/07/27	7	85.40	0	0.00	84.10	7	10,188	0.07%
2021/07/26	7	89.46	3.1	88.71	88.30	3.9	10,177	0.04%
2021/07/23	3.2	92.04	1	93.80	88.70	2.2	10,103	0.02%
2021/07/22	60	94.76	1.6	92.68	92.50	58.4	10,000	0.58%
2021/07/21	9	96.23	9	96.51	95.00	0	9,907	0.00%
2021/07/20	21	98.52	7	96.70	95.80	14	9,895	0.14%
2021/07/19	10	102.00	8	103.69	98.50	2	9,787	0.02%
2021/07/16	4	97.93	7	97.71	100.00	-3	9,392	-0.03%
2021/07/15	4	91.80	11	91.49	91.30	-7	9,134	-0.08%
2021/07/14	24	95.06	128	94.35	93.40	-104	9,081	-1.15%	大賣/鉅額交易
2021/07/13	84	100.99	70	103.49	96.10	14	9,008	0.16%
2021/07/12	1	96.00	2	97.90	97.90	-1	8,618	-0.01%
2021/07/09	6	89.90	3	89.43	89.00	3	8,677	0.03%
2021/07/07	0	0.00	4	85.40	85.70	-4	8,669	-0.05%
2021/07/06	5	89.04	4	86.05	85.70	1	8,801	0.01%
2021/07/05	5	87.64	1	88.00	87.10	4	9,006	0.04%
2021/07/02	3	83.50	2	84.20	84.10	1	8,899	0.01%
2021/07/01	0	0.00	0.2	82.40	82.20	-0.2	8,914	0.00%
2021/06/30	0	0.00	1	83.60	84.00	-1	8,989	-0.01%
2021/06/29	0	0.00	2	84.50	83.30	-2	9,120	-0.02%
2021/06/28	4	87.28	16	87.09	86.40	-12	9,121	-0.13%
2021/06/25	19	84.79	1	85.40	86.10	18	9,090	0.20%
2021/06/24	4	84.78	3	84.83	84.30	1	9,049	0.01%
2021/06/23	3	82.30	0	0.00	82.40	3	9,210	0.03%
2021/06/22	53	86.00	54	82.80	81.00	-1	9,240	-0.01%
2021/06/21	1	85.30	3	87.10	84.80	-2	9,265	-0.02%
2021/06/18	6	91.30	10	90.30	91.60	-4	9,368	-0.04%
2021/06/17	2	87.85	2	88.00	88.80	0	9,388	0.00%
2021/06/16	1	86.80	0	0.00	86.40	1	9,440	0.01%
2021/06/15	1	86.70	31	85.82	86.50	-30	9,906	-0.30%
2021/06/11	39	88.50	7	88.17	86.60	32	9,953	0.32%
2021/06/10	3	83.57	3	85.00	84.50	0	9,800	0.00%
2021/06/09	0	0.00	2	83.80	83.20	-2	9,889	-0.02%
2021/06/07	4	82.73	4	82.03	81.60	0	10,638	0.00%
2021/06/04	6	84.03	22	84.73	85.20	-16	10,690	-0.15%
2021/06/02	11	82.53	8	85.18	81.90	3	11,023	0.03%
2021/06/01	69	87.19	58	88.24	86.30	11	11,140	0.10%
2021/05/31	65	85.72	81	86.27	83.80	-16	11,201	-0.14%
2021/05/28	60	87.74	10	87.14	85.90	50	11,671	0.43%
2021/05/27	32	85.88	25	83.61	84.60	7	11,844	0.06%
2021/05/26	0	0.00	50	79.55	81.00	-50	11,483	-0.44%
2021/05/25	7	73.96	8	75.24	73.70	-1	11,897	-0.01%
2021/05/24	13	71.98	11	70.95	70.70	2	12,276	0.02%
2021/05/21	10	70.70	10	70.00	70.00	0	13,082	0.00%
2021/05/19	1	67.80	0	0.00	69.20	1	13,468	0.01%
2021/05/18	6	69.80	6	67.10	68.10	0	13,700	0.00%
2021/05/14	5	71.60	2	66.20	66.00	3	13,757	0.02%
2021/05/12	2	69.40	3	70.33	63.60	-1	14,505	-0.01%
2021/05/11	7	69.43	18	72.34	69.40	-11	14,664	-0.08%
2021/05/10	9	78.27	0	0.00	77.10	9	14,787	0.06%
2021/05/07	16	76.48	7	78.29	79.40	9	15,081	0.06%
2021/05/06	4	76.35	3	74.53	74.00	1	15,330	0.01%
2021/05/05	1	74.20	1	75.00	75.20	0	15,604	0.00%
2021/05/04	9	77.42	8	79.19	78.80	1	15,754	0.01%
2021/05/03	1	78.80	1	79.00	76.10	0	15,681	0.00%
2021/04/28	1	84.40	2	84.15	83.00	-1	15,976	-0.01%
2021/04/27	11	85.45	5	84.10	84.00	6	16,273	0.04%
2021/04/26	20	88.45	20	87.33	87.50	0	16,581	0.00%
2021/04/23	3	82.93	2	85.00	83.90	1	16,754	0.01%
2021/04/22	4	86.93	3	83.37	83.00	1	17,405	0.01%
2021/04/21	3	89.57	5	87.76	87.20	-2	17,753	-0.01%
2021/04/20	4	91.35	0	0.00	90.50	4	17,814	0.02%
2021/04/19	8	91.33	3	88.97	90.30	5	18,127	0.03%
2021/04/16	143	93.51	60	92.10	91.90	83	18,408	0.45%	大買/
2021/04/15	5	94.30	2	93.95	94.20	3	18,718	0.02%
2021/04/14	26	99.83	16	95.71	96.00	10	18,901	0.05%
2021/04/13	17	106.41	9	108.78	103.50	8	18,846	0.04%
2021/04/12	14	113.29	16	112.06	110.00	-2	18,901	-0.01%
2021/04/09	15	114.70	18	113.44	112.00	-3	19,036	-0.02%
2021/04/08	3	107.33	0	0.00	107.00	3	18,952	0.02%
2021/04/07	3	107.33	33	107.08	107.50	-30	19,268	-0.16%
2021/04/06	2	109.25	7	108.50	108.00	-5	19,694	-0.03%
2021/04/01	5	111.00	2	109.25	107.00	3	20,155	0.01%
2021/03/31	0	0.00	6	105.17	104.50	-6	20,649	-0.03%
2021/03/30	0	0.00	4	107.88	107.50	-4	21,222	-0.02%
2021/03/29	8	108.06	7	107.93	108.00	1	21,444	0.00%
2021/03/26	3	107.67	10	104.50	107.00	-7	21,382	-0.03%
2021/03/25	5	99.94	2	100.00	100.00	3	21,182	0.01%
2021/03/24	5	100.34	3	100.83	101.00	2	21,119	0.01%
2021/03/23	5	100.60	3.1	102.74	101.00	1.9	21,027	0.01%
2021/03/22	5	107.51	1.2	105.17	103.50	3.8	20,783	0.02%
2021/03/19	8	115.00	10	115.00	114.00	-2	20,584	-0.01%
2021/03/18	37	121.34	47	120.62	118.50	-10	20,480	-0.05%
2021/03/17	1	116.00	0	0.00	118.00	1	19,998	0.01%
2021/03/16	24	117.65	25	116.04	116.00	-1	19,960	-0.01%
2021/03/15	23	115.50	24	116.56	117.00	-1	19,903	-0.01%
2021/03/12	24	117.90	21	117.71	113.00	3	19,942	0.02%
2021/03/11	0	0.00	11	114.41	115.50	-11	19,330	-0.06%
2021/03/10	3	107.67	3	107.33	105.00	0	19,269	0.00%
2021/03/09	5	107.80	4	106.25	106.50	1	19,205	0.01%
2021/03/08	15	108.07	14	108.00	107.00	1	19,017	0.01%
2021/03/05	4.3	115.22	5	114.40	113.00	-0.7	18,799	0.00%
2021/03/04	58	117.87	61	117.89	115.50	-3	18,627	-0.02%
2021/03/03	107	117.40	97	118.46	118.00	10	18,555	0.05%	大買/
2021/03/02	30	117.68	36	116.42	114.00	-6	18,030	-0.03%
2021/02/26	29	109.33	28	109.89	112.00	1	17,564	0.01%
2021/02/25	31	119.31	27.2	118.16	110.00	3.9	17,182	0.02%
2021/02/24	17	117.47	20	119.05	118.00	-3	16,633	-0.02%
2021/02/23	61	117.10	25	115.64	113.00	36	16,140	0.22%
2021/02/22	1	107.00	3	111.33	112.00	-2	15,357	-0.01%
2021/02/19	7	96.01	13	97.75	102.00	-6	15,764	-0.04%
2021/02/18	18	93.18	14	94.86	92.80	4	15,649	0.03%
2021/02/17	4	89.05	9	89.77	89.50	-5	15,442	-0.03%
2021/02/04	15	86.90	20	86.71	86.30	-5	15,177	-0.03%
2021/02/03	56	89.80	38	88.40	87.20	18	14,961	0.12%
2021/02/02	9	82.43	13	84.46	88.10	-4	14,226	-0.03%
2021/02/01	16	82.51	51	81.84	80.10	-35	14,127	-0.25%
2021/01/29	50	88.30	47	88.03	84.20	3	14,018	0.02%
2021/01/28	33	88.61	28	89.61	87.10	5	13,745	0.04%
2021/01/27	39	87.39	22	86.77	87.90	17	13,433	0.13%
2021/01/26	12	86.33	11	86.28	83.10	1	13,111	0.01%
2021/01/25	11	86.96	9	87.40	84.60	2	12,913	0.02%
2021/01/22	15	84.23	17	85.82	88.60	-2	12,828	-0.02%
2021/01/21	27	86.11	30	85.84	84.50	-3	12,721	-0.02%
2021/01/20	22	86.17	32	85.62	85.10	-10	12,554	-0.08%
2021/01/19	24	95.15	21	94.67	91.30	3	12,273	0.02%
2021/01/18	21	91.62	19	91.96	91.60	2	11,924	0.02%
2021/01/15	35	96.67	32	96.99	94.90	3	11,660	0.03%
2021/01/14	27	87.73	39	89.53	92.80	-12	10,947	-0.11%
2021/01/13	8	84.94	15	84.97	84.40	-7	10,528	-0.07%
2021/01/12	39	84.78	21	86.17	83.60	18	10,422	0.17%
2021/01/11	34	84.81	18	85.07	84.70	16	10,112	0.16%
2021/01/08	35	83.95	47	85.61	87.10	-12	9,805	-0.12%
2021/01/07	23	74.53	35	75.04	79.20	-12	9,445	-0.13%
2021/01/06	10	71.90	0	0.00	72.00	10	9,446	0.11%
2021/01/05	5	74.70	1	76.00	74.00	4	9,468	0.04%
2021/01/04	21	77.14	30	77.00	74.20	-9	9,490	-0.09%
2020/12/31	12	72.53	19	72.51	73.60	-7	9,643	-0.07%
2020/12/30	33	71.92	35	71.99	71.50	-2	9,626	-0.02%
2020/12/29	58	71.77	78	71.49	69.70	-20	9,365	-0.21%
2020/12/28	45	71.04	84	71.02	70.80	-39	8,956	-0.44%
2020/12/25	43.2	67.94	29	69.22	70.50	14.2	8,574	0.17%
2020/12/24	89	61.48	51	60.30	64.10	38	7,970	0.48%
2020/12/23	21	56.80	37	57.35	58.30	-16	7,420	-0.22%
2020/12/22	0	0.00	23	52.69	53.00	-23	7,382	-0.31%
2020/12/21	1	52.10	0	0.00	51.90	1	7,460	0.01%
2020/12/18	0	0.00	48	52.80	52.80	-48	7,637	-0.63%
2020/12/17	3	52.00	4	52.58	52.80	-1	8,016	-0.01%
2020/12/16	2	53.00	2	53.20	53.00	0	8,322	0.00%
2020/12/15	25	53.76	10	54.20	52.00	15	8,380	0.18%
2020/12/14	0	0.00	3	55.20	55.40	-3	8,349	-0.04%
2020/12/11	13	53.79	1	54.00	53.90	12	8,400	0.14%
2020/12/10	64	55.96	5	54.80	55.60	59	8,372	0.70%
2020/12/09	11	56.45	30	57.17	56.60	-19	8,313	-0.23%
2020/12/08	37	55.90	42	56.54	55.30	-5	8,172	-0.06%
2020/12/07	0	0.00	12	53.70	54.50	-12	7,951	-0.15%
2020/12/04	15	54.40	16	56.49	54.50	-1	7,924	-0.01%
2020/12/03	16	55.11	18	54.35	53.80	-2	7,786	-0.03%
2020/12/02	3	53.93	0	0.00	53.80	3	7,789	0.04%
2020/12/01	0	0.00	1	54.60	55.10	-1	8,092	-0.01%
2020/11/30	27	55.43	31	54.67	54.40	-4	8,325	-0.05%
2020/11/27	14	54.44	14	54.21	53.90	0	8,427	0.00%
2020/11/26	1	52.90	11.1	52.99	52.90	-10.1	8,274	-0.12%
2020/11/25	1	50.10	20	50.00	50.30	-19	8,477	-0.22%
2020/11/24	26	50.20	0	0.00	50.40	26	8,549	0.30%
2020/11/20	1	51.80	0	0.00	51.00	1	8,526	0.01%
2020/11/18	26	56.03	8	55.93	52.10	18	8,386	0.21%
2020/11/17	23	51.35	23	52.31	54.20	0	7,877	0.00%
2020/11/16	4	50.50	24	50.79	51.00	-20	7,621	-0.26%
2020/11/13	1	47.40	6	48.00	48.60	-5	7,498	-0.07%
2020/11/12	10	46.70	5	47.30	47.30	5	7,492	0.07%
2020/11/11	1	50.60	2	49.40	48.70	-1	7,428	-0.01%
2020/11/10	32	50.08	11	48.84	49.50	21	7,347	0.29%
2020/11/09	10	51.31	28	51.67	51.40	-18	7,263	-0.25%
2020/11/06	10	48.80	44	48.14	48.65	-34	7,013	-0.48%
2020/11/05	43	47.11	7	47.44	47.65	36	6,888	0.52%
2020/11/04	2	47.35	6	47.51	47.30	-4	6,844	-0.06%
2020/11/03	0	0.00	5	46.20	45.70	-5	6,863	-0.07%
2020/11/02	0	0.00	3	45.05	44.90	-3	6,882	-0.04%
2020/10/30	13	46.50	0	0.00	45.50	13	6,853	0.19%
2020/10/29	1	47.65	8	47.10	47.60	-7	6,799	-0.10%
2020/10/28	10	45.21	10	45.50	45.05	0	6,708	0.00%
2020/10/27	3	46.10	0.1	46.50	46.00	2.9	6,634	0.04%
2020/10/26	10	48.12	10	49.00	47.70	0	6,556	0.00%
2020/10/23	3	48.73	3	48.67	48.50	0	6,531	0.00%
2020/10/22	0	0.00	4	47.85	48.15	-4	6,510	-0.06%
2020/10/21	8	48.40	1	48.40	48.70	7	6,472	0.11%
2020/10/20	7	49.35	8	49.93	49.25	-1	6,427	-0.02%
2020/10/19	14	49.19	0	0.00	49.05	14	6,365	0.22%
2020/10/16	3	50.90	6	49.18	48.00	-3	6,293	-0.05%
2020/10/15	0.1	50.40	10	50.93	50.40	-9.9	6,195	-0.16%
2020/10/14	4	51.60	2	51.65	52.00	2	6,099	0.03%
2020/10/13	6	49.73	36	50.24	51.50	-30	5,780	-0.52%
2020/10/12	8	49.28	8	48.46	48.55	0	5,573	0.00%
2020/10/08	15	50.98	18	49.99	49.45	-3	5,396	-0.06%
2020/10/07	0	0.00	4	48.36	48.55	-4	4,935	-0.08%
2020/10/06	12	46.58	0	0.00	46.35	12	4,719	0.25%
2020/10/05	1	45.35	0	0.00	46.30	1	4,621	0.02%
2020/09/30	14	44.52	6	44.95	44.20	8	4,573	0.17%
2020/09/29	1	44.65	7	44.01	43.30	-6	4,418	-0.14%
2020/09/28	3	43.80	3	44.50	43.95	0	4,415	0.00%
2020/09/25	15	43.61	26	42.80	44.00	-11	4,353	-0.25%
2020/09/23	9	46.69	1	46.05	46.00	8	3,997	0.20%
2020/09/22	9	47.19	11	47.49	47.70	-2	3,814	-0.05%
2020/09/21	16	45.69	19	45.99	46.60	-3	3,415	-0.09%
2020/09/18	29	45.44	31	45.77	45.20	-2	3,080	-0.06%
2020/09/17	7	44.39	0	0.00	44.35	7	3,014	0.23%
2020/09/16	5	42.15	12	44.22	44.30	-7	2,971	-0.24%
2020/09/15	2	41.95	3	42.30	41.85	-1	2,875	-0.03%
2020/09/14	12	40.09	7	40.62	41.40	5	2,847	0.18%
2020/09/11	1	39.45	0	0.00	39.30	1	2,882	0.03%
2020/09/09	10	39.08	0	0.00	40.25	10	2,857	0.35%
2020/09/08	0	0.00	5	38.70	38.95	-5	2,816	-0.18%
2020/09/07	10	40.25	16	41.63	39.60	-6	2,767	-0.22%
2020/09/04	10	42.23	3	42.28	43.20	7	2,662	0.26%
2020/09/03	19	41.19	19	41.28	40.55	0	2,291	0.00%
2020/09/02	9	39.52	9	40.05	40.25	0	1,989	0.00%
2020/09/01	1	36.45	8	36.31	36.60	-7	1,778	-0.39%
2020/08/31	30	34.16	25	34.53	35.25	5	1,679	0.30%
2020/08/28	0	0.00	21	33.19	33.55	-21	1,393	-1.51%
2020/08/27	0	0.00	7	30.00	30.50	-7	1,286	-0.54%
2020/08/25	2	28.53	10	28.63	29.20	-8	1,189	-0.67%
2020/08/24	0	0.00	4	27.55	27.80	-4	1,139	-0.35%
2020/08/21	5	26.85	8	27.38	27.50	-3	1,141	-0.26%
2020/08/20	27	25.66	7	26.00	25.50	20	1,126	1.78%
2020/08/18	11	26.70	11	27.48	27.00	0	1,091	0.00%
2020/08/13	2	26.00	3	26.50	26.00	-1	1,054	-0.09%
2020/08/11	6	25.20	2	25.80	25.15	4	1,013	0.39%
2020/08/10	6	25.70	0	0.00	25.65	6	1,008	0.59%
2020/08/07	0	0.00	23	26.77	26.95	-23	991	-2.32%
2020/08/06	1	25.65	1	26.00	26.10	0	909	0.00%
2020/08/05	1	23.45	1	24.00	24.00	0	870	0.00%
2020/08/04	8	23.91	0	0.00	23.80	8	870	0.92%
2020/08/03	4	23.28	0	0.00	23.20	4	868	0.46%
2020/07/28	6	21.47	0	0.00	21.30	6	869	0.69%
2020/07/27	0	0.00	1	23.00	22.10	-1	864	-0.12%
2020/07/17	5	23.00	0	0.00	23.20	5	849	0.59%
2020/07/14	0	0.00	1	24.00	23.40	-1	847	-0.12%
2020/07/13	0	0.00	22	24.00	23.95	-22	845	-2.60%
2020/07/10	0	0.00	30	23.65	23.65	-30	845	-3.55%
2020/07/09	0	0.00	3	24.82	25.00	-3	839	-0.36%
2020/07/07	0	0.00	10	24.05	24.85	-10	785	-1.27%
2020/07/01	0	0.00	7	23.46	23.45	-7	727	-0.96%
2020/06/30	0	0.00	2	22.30	22.35	-2	710	-0.28%
2020/06/29	5	22.25	0	0.00	22.30	5	713	0.70%
2020/06/24	2	22.80	0	0.00	22.65	2	712	0.28%
2020/06/22	0	0.00	10	23.00	22.80	-10	706	-1.42%
2020/06/19	12	23.88	0	0.00	23.40	12	702	1.71%
2020/06/18	6	23.63	13	24.13	23.70	-7	689	-1.02%
2020/06/17	1	22.90	2	22.95	22.95	-1	614	-0.16%
2020/06/16	10	20.90	8	20.71	20.90	2	605	0.33%
2020/06/15	0	0.00	7	18.71	19.00	-7	598	-1.17%
2020/06/12	3	18.00	0	0.00	18.25	3	608	0.49%
2020/06/10	4	19.80	0	0.00	19.80	4	641	0.62%
2020/06/05	1	19.70	0	0.00	19.70	1	671	0.15%
2020/06/04	0	0.00	2	20.00	19.70	-2	670	-0.30%
2020/06/03	0	0.00	5	20.04	19.90	-5	667	-0.75%
2020/05/29	3	19.60	0	0.00	19.05	3	637	0.47%
2020/05/28	8	20.41	0	0.00	19.50	8	635	1.26%
2020/05/27	1	19.70	3	18.75	19.80	-2	595	-0.34%
2020/05/25	1	17.95	0	0.00	17.95	1	569	0.18%
2020/05/21	0	0.00	2	18.55	18.50	-2	565	-0.35%
2020/05/19	20	17.50	0	0.00	17.45	20	549	3.64%
2020/05/14	5	17.77	0	0.00	17.50	5	557	0.90%
2020/05/13	1	17.95	0	0.00	18.10	1	550	0.18%
2020/05/12	0	0.00	2	18.50	18.40	-2	551	-0.36%
2020/05/07	0	0.00	1	18.20	18.85	-1	536	-0.19%
2020/05/06	1	17.95	1	18.00	18.05	0	522	0.00%
2020/04/30	2	18.30	0	0.00	18.45	2	524	0.38%
2020/04/23	0	0.00	4	17.73	17.85	-4	554	-0.72%
2020/04/22	3	16.50	0	0.00	17.10	3	549	0.55%
2020/04/21	5	17.42	0	0.00	17.10	5	546	0.91%
2020/04/17	6	18.82	0	0.00	18.60	6	540	1.11%
2020/04/13	0	0.00	1	18.05	18.00	-1	531	-0.19%
2020/04/09	1	17.85	0	0.00	18.00	1	546	0.18%
2020/04/07	0	0.00	2	16.85	17.25	-2	554	-0.36%
2020/04/06	0	0.00	1	16.20	16.30	-1	557	-0.18%
2020/04/01	1	15.95	0	0.00	15.95	1	554	0.18%
2020/03/31	0	0.00	2	16.00	15.80	-2	565	-0.35%
2020/03/30	9	15.29	0	0.00	15.30	9	564	1.59%
2020/03/27	3	15.57	0	0.00	15.80	3	563	0.53%
2020/03/26	1	16.30	0	0.00	15.95	1	565	0.18%
2020/03/25	1	15.80	1	15.80	15.80	0	555	0.00%
2020/03/24	5	14.40	2	14.40	14.40	3	560	0.53%
2020/03/23	6	12.91	0	0.00	13.10	6	557	1.08%
2020/03/18	1	14.10	1	14.50	13.50	0	549	0.00%
2020/03/17	26	14.33	23	14.01	13.95	3	535	0.56%
2020/03/16	2	15.90	0	0.00	15.40	2	516	0.39%
2020/03/13	2	17.18	0	0.00	17.10	2	494	0.40%
2020/03/12	2	19.30	0	0.00	18.90	2	479	0.42%
2020/03/10	6	20.36	0	0.00	20.40	6	467	1.28%
2020/03/09	0	0.00	17	20.50	20.50	-17	461	-3.68%
2020/03/06	2	22.30	0	0.00	22.35	2	452	0.44%
2020/03/02	1	22.55	0	0.00	22.45	1	460	0.22%
2020/02/27	1	23.55	0	0.00	23.00	1	463	0.22%
2020/02/25	1	23.75	0	0.00	23.80	1	466	0.21%
2020/02/17	0	0.00	1	24.35	24.20	-1	525	-0.19%
2020/02/13	0	0.00	1	24.15	23.75	-1	565	-0.18%
2020/02/10	0	0.00	28	22.80	22.70	-28	581	-4.81%
2020/02/07	2	23.38	0	0.00	23.15	2	589	0.34%
2020/02/06	1	23.30	0	0.00	23.75	1	591	0.17%
2020/02/03	1	22.00	0	0.00	22.05	1	630	0.16%
2020/01/31	1	24.40	24	24.00	24.35	-23	615	-3.74%
2020/01/17	0	0.00	1	26.75	26.80	-1	603	-0.17%
2020/01/08	3	26.48	2	26.60	26.30	1	641	0.16%
2020/01/07	20	27.02	9	27.02	27.05	11	639	1.72%
2020/01/06	1	27.55	21	27.20	27.20	-20	639	-3.13%
2019/12/23	11	26.83	0	0.00	26.70	11	580	1.90%
2019/12/20	1	26.45	0	0.00	26.60	1	570	0.18%
2019/12/19	2	26.95	1	27.30	26.75	1	567	0.18%
2019/12/18	0	0.00	1	26.75	26.55	-1	551	-0.18%
2019/12/17	5	26.51	0	0.00	26.70	5	544	0.92%
2019/12/13	0	0.00	10	25.05	25.00	-10	518	-1.93%
2019/12/12	2	25.33	10	25.40	25.30	-8	514	-1.55%
2019/12/11	1	25.45	0	0.00	25.15	1	511	0.20%
2019/12/10	1	25.70	1	25.40	25.70	0	507	0.00%
2019/12/09	1	25.50	0	0.00	25.50	1	509	0.20%
2019/12/06	2	25.58	0	0.00	25.70	2	510	0.39%
2019/12/04	2	25.15	0	0.00	24.90	2	506	0.39%
2019/12/03	2	24.65	1	24.40	24.90	1	506	0.20%
2019/11/28	2	25.20	0	0.00	25.10	2	498	0.40%
2019/11/25	1	25.15	0	0.00	25.20	1	496	0.20%
2019/11/22	2	25.20	0	0.00	25.10	2	498	0.40%
2019/11/15	0	0.00	2	25.75	25.35	-2	468	-0.43%
2019/11/13	0	0.00	1	26.20	26.15	-1	469	-0.21%
2019/11/12	3	25.70	0	0.00	26.00	3	461	0.65%
2019/11/04	3	28.50	1	28.95	28.95	2	422	0.47%
2019/11/01	2	29.40	1	29.40	29.25	1	407	0.25%
2019/10/31	1	30.20	0	0.00	29.85	1	402	0.25%
2019/10/30	1	29.40	0	0.00	29.15	1	396	0.25%
2019/10/21	1	27.90	0	0.00	28.00	1	410	0.24%
2019/10/17	0	0.00	1	27.80	27.80	-1	426	-0.23%
2019/10/14	0	0.00	1	28.75	28.75	-1	582	-0.17%
2019/10/09	0	0.00	6	29.00	29.00	-6	581	-1.03%
2019/10/04	0	0.00	10	30.30	29.95	-10	593	-1.68%
2019/10/01	10	30.50	0	0.00	30.35	10	620	1.61%
2019/09/26	1	30.15	0	0.00	30.00	1	638	0.16%
2019/09/20	0	0.00	20	30.60	30.70	-20	805	-2.48%
2019/09/18	0	0.00	1	30.70	30.85	-1	811	-0.12%
2019/09/05	0	0.00	1	31.70	31.70	-1	849	-0.12%
2019/09/04	0	0.00	2	31.70	31.70	-2	852	-0.23%
2019/08/23	2	31.93	0	0.00	31.85	2	865	0.23%
2019/08/16	1	31.75	0	0.00	31.75	1	855	0.12%
2019/08/06	2	30.10	1	30.15	30.80	1	867	0.12%
2019/08/05	2	30.80	0	0.00	30.95	2	869	0.23%
2019/08/02	1	31.15	0	0.00	31.35	1	878	0.11%
2019/07/31	1	33.00	0	0.00	32.95	1	884	0.11%
2019/07/30	1	32.75	0	0.00	32.80	1	886	0.11%
2019/07/24	1	33.80	1	33.80	33.80	0	898	0.00%
2019/07/23	1	34.15	0	0.00	34.15	1	906	0.11%
2019/07/19	3	34.50	0	0.00	34.30	3	899	0.33%
2019/07/18	0	0.00	1	34.90	34.15	-1	894	-0.11%
2019/07/17	4	35.11	31	35.02	35.30	-27	850	-3.17%
2019/07/16	8	32.63	0	0.00	32.50	8	737	1.09%
2019/07/15	3	32.80	0	0.00	33.15	3	734	0.41%
2019/07/12	2	33.13	0	0.00	32.65	2	746	0.27%
2019/07/11	3	33.42	1	33.30	33.00	2	758	0.26%
2019/07/10	4	32.63	0	0.00	32.85	4	769	0.52%
2019/07/09	3	32.58	0	0.00	32.30	3	775	0.39%
2019/07/08	3	34.25	9	33.59	33.55	-6	795	-0.75%
2019/07/04	1	34.20	0	0.00	34.00	1	835	0.12%
2019/07/03	1	34.50	0	0.00	34.25	1	841	0.12%
2019/07/02	2	34.65	91	35.32	34.70	-89	843	-10.56%
2019/07/01	5	32.90	4	32.78	33.85	1	759	0.13%
2019/06/21	1	32.45	0	0.00	32.05	1	1,052	0.10%
2019/06/20	1	32.25	0	0.00	32.45	1	1,079	0.09%
2019/06/17	0	0.00	1	31.35	31.55	-1	1,480	-0.07%
2019/06/13	1	31.90	1	31.75	31.65	0	1,539	0.00%
2019/06/10	0	0.00	1	30.60	30.40	-1	1,595	-0.06%
2019/06/04	4	31.03	1	31.00	30.80	3	1,664	0.18%
2019/05/10	1	33.50	0	0.00	33.60	1	2,434	0.04%
2019/05/09	7	34.93	0	0.00	33.40	7	2,425	0.29%
2019/05/06	0	0.00	7	35.79	35.65	-7	2,453	-0.29%
2019/05/02	0	0.00	1	36.55	36.05	-1	2,442	-0.04%
2019/04/30	1	35.40	0	0.00	36.10	1	2,451	0.04%
2019/04/29	5	35.16	1	35.70	35.00	4	2,475	0.16%
2019/04/26	2	37.05	0	0.00	37.05	2	2,519	0.08%
2019/04/25	25	37.96	0	0.00	37.90	25	2,597	0.96%
2019/04/24	1	38.30	0	0.00	37.95	1	2,598	0.04%
2019/04/22	1	38.95	0	0.00	38.65	1	2,603	0.04%
2019/04/19	3	39.10	0	0.00	39.05	3	2,627	0.11%
2019/04/18	3	39.35	0	0.00	38.70	3	2,661	0.11%
2019/04/17	0	0.00	1	39.15	39.15	-1	2,673	-0.04%
2019/04/16	1	38.55	0	0.00	38.60	1	2,660	0.04%
2019/04/12	2	39.80	0	0.00	39.20	2	2,649	0.08%
2019/04/09	0	0.00	1	40.50	40.50	-1	2,582	-0.04%
2019/04/08	0	0.00	2	40.65	40.65	-2	2,575	-0.08%
2019/04/01	0	0.00	4	41.90	41.10	-4	2,534	-0.16%
2019/03/29	0	0.00	1	41.50	41.40	-1	2,477	-0.04%
2019/03/28	1	41.20	0	0.00	41.00	1	2,477	0.04%
2019/03/27	6	42.12	2	41.55	41.50	4	2,466	0.16%
2019/03/26	1	42.50	2	42.20	42.50	-1	2,344	-0.04%
2019/03/25	2	40.00	0	0.00	39.70	2	2,251	0.09%
2019/03/22	6	42.23	3	41.70	41.55	3	2,227	0.13%
2019/03/21	0	0.00	17	42.69	43.00	-17	2,109	-0.81%
2019/03/20	2	39.38	1	40.00	39.60	1	1,930	0.05%
2019/03/19	2	39.75	2	38.85	38.60	0	1,883	0.00%
2019/03/18	0	0.00	1	38.20	38.10	-1	1,849	-0.05%
2019/03/15	0	0.00	1	38.80	38.85	-1	1,851	-0.05%
2019/03/14	1	38.80	0	0.00	38.60	1	1,857	0.05%
2019/03/12	2	38.58	2	39.15	38.30	0	1,958	0.00%
2019/03/07	1	39.30	0	0.00	38.30	1	2,140	0.05%
2019/03/05	4	39.99	4	39.88	39.40	0	2,190	0.00%
2019/03/04	1	39.50	1	39.60	39.45	0	2,128	0.00%
2019/02/27	1	37.50	3	37.70	37.95	-2	2,077	-0.10%
2019/02/25	1	38.45	0	0.00	38.25	1	2,267	0.04%
2019/02/22	0	0.00	2	37.63	37.70	-2	2,233	-0.09%
2019/02/21	6	38.28	15	39.31	38.30	-9	2,191	-0.41%
2019/02/20	0	0.00	6	36.23	35.90	-6	1,984	-0.30%
2019/02/19	4	35.69	0	0.00	35.60	4	1,931	0.21%
2019/02/18	2	34.75	0	0.00	35.05	2	1,902	0.11%
2019/02/14	1	36.30	4	36.63	35.25	-3	1,885	-0.16%
2019/02/13	2	35.20	0	0.00	35.10	2	1,859	0.11%
2019/02/12	1	34.40	2	34.40	34.70	-1	1,842	-0.05%
2019/01/30	2	33.70	1	33.60	33.45	1	1,860	0.05%
2019/01/22	4	33.80	4	32.80	32.80	0	2,030	0.00%
2019/01/21	3	34.75	3	33.80	33.70	0	2,036	0.00%
2019/01/18	9	33.31	7	33.92	34.25	2	2,033	0.10%
2019/01/11	5	33.18	5	32.36	32.30	0	2,014	0.00%
2019/01/10	1	32.70	1	32.85	32.65	0	1,995	0.00%
2018/12/12	0	0.00	2	33.80	34.05	-2	2,407	-0.08%
2018/12/11	2	32.95	0	0.00	33.00	2	2,408	0.08%
2018/12/06	3	33.60	0	0.00	34.00	3	2,422	0.12%
2018/12/04	0	0.00	2	35.55	34.90	-2	2,353	-0.08%
2018/12/03	0	0.00	7	35.80	36.00	-7	2,361	-0.30%
2018/11/30	0	0.00	5	34.60	34.15	-5	2,288	-0.22%
2018/11/29	102	32.76	2	32.40	32.15	100	2,224	4.49%	大買/
2018/11/28	0	0.00	4	31.79	32.20	-4	2,249	-0.18%
2018/11/27	2	31.40	0	0.00	31.70	2	2,247	0.09%
2018/11/26	0	0.00	1	31.15	31.05	-1	2,243	-0.04%
2018/11/23	11	32.23	6	32.25	31.00	5	2,215	0.23%
2018/11/22	0	0.00	3	33.65	33.95	-3	2,064	-0.15%
2018/11/21	0	0.00	1	30.35	30.90	-1	2,004	-0.05%
2018/11/20	5	30.45	2	30.50	30.70	3	2,017	0.15%
2018/11/16	5	30.07	0	0.00	29.65	5	2,039	0.25%
2018/11/13	10	29.60	0	0.00	29.95	10	2,074	0.48%
2018/11/12	0	0.00	1	30.20	29.60	-1	2,087	-0.05%
2018/11/09	1	30.75	0	0.00	30.75	1	2,104	0.05%
2018/11/08	1	32.50	0	0.00	31.10	1	2,188	0.05%
2018/11/07	1	31.40	0	0.00	31.95	1	2,217	0.05%
2018/11/06	1	31.50	1	33.35	30.70	0	2,294	0.00%
2018/11/02	3	31.88	101	31.25	32.05	-98	2,290	-4.28%	大賣/
2018/10/26	6	29.00	6	29.15	28.60	0	2,488	0.00%
2018/10/25	6	30.00	1	29.85	29.30	5	2,730	0.18%
2018/10/24	1	31.10	6	31.10	31.05	-5	2,742	-0.18%
2018/10/22	2	31.90	1	31.90	31.85	1	2,810	0.04%
2018/10/17	10	31.05	10	30.85	30.90	0	3,309	0.00%
2018/10/15	73	30.10	0	0.00	30.60	73	4,107	1.78%
2018/10/12	27	28.81	2	28.10	29.00	25	4,199	0.60%
2018/10/11	4	27.51	0	0.00	27.50	4	4,191	0.10%
2018/10/09	1	30.15	0	0.00	30.55	1	4,204	0.02%
2018/10/08	2	33.70	0	0.00	33.50	2	4,172	0.05%
2018/10/05	3	35.47	0	0.00	34.10	3	4,205	0.07%
2018/10/04	2	36.90	0	0.00	37.15	2	4,294	0.05%
2018/10/03	0	0.00	1	38.60	36.90	-1	4,351	-0.02%
2018/10/01	1	38.85	2	38.80	38.85	-1	4,481	-0.02%
2018/09/28	10	39.05	0	0.00	38.70	10	4,577	0.22%
2018/09/27	4	39.50	1	40.45	39.10	3	4,661	0.06%
2018/09/26	1	38.30	0	0.00	38.90	1	4,671	0.02%
2018/09/25	1	38.40	124	38.75	38.05	-123	4,896	-2.51%	大賣/鉅額交易
2018/09/18	3	38.63	0	0.00	38.95	3	5,101	0.06%
2018/09/14	2	40.78	0	0.00	41.40	2	5,143	0.04%
2018/09/12	20	38.00	0	0.00	39.45	20	5,204	0.38%
2018/09/11	1	38.15	1	39.10	39.00	0	5,319	0.00%
2018/09/07	10	40.35	0	0.00	40.35	10	5,703	0.18%
2018/09/06	10	43.45	0	0.00	43.50	10	6,145	0.16%
2018/09/05	1	44.60	0	0.00	44.20	1	6,697	0.01%
2018/09/04	1	45.75	0	0.00	44.00	1	7,180	0.01%
2018/08/28	1	48.50	1	49.50	48.40	0	8,334	0.00%
2018/08/27	2	47.10	0	0.00	48.70	2	8,357	0.02%
2018/08/20	15	47.85	0	0.00	48.50	15	8,519	0.18%
2018/08/15	104	50.68	1	51.00	50.00	103	8,679	1.19%	大買/鉅額交易
2018/08/14	8	49.48	0	0.00	49.80	8	8,709	0.09%
2018/08/13	10	49.19	3	50.65	49.25	7	8,686	0.08%
2018/08/09	1	55.10	0	0.00	55.50	1	8,620	0.01%
2018/08/08	2	56.25	0	0.00	55.10	2	8,672	0.02%
2018/08/06	0	0.00	200	56.90	56.20	-200	8,556	-2.34%	大賣/鉅額交易
2018/08/02	101	57.10	2	57.20	57.00	99	8,524	1.16%	大買/
2018/08/01	2	59.50	19	58.85	58.10	-17	8,471	-0.20%
2018/07/31	10	57.00	1	55.90	57.20	9	8,210	0.11%
2018/07/30	0	0.00	2	56.55	55.60	-2	8,182	-0.02%
2018/07/27	1	57.30	1	57.50	57.80	0	8,134	0.00%
2018/07/26	4	59.18	5	57.46	56.80	-1	8,083	-0.01%
2018/07/25	16	59.88	12	60.51	58.60	4	7,997	0.05%
2018/07/24	26	58.73	80.2	58.82	59.50	-54.2	7,856	-0.69%
2018/07/23	13	58.53	15	57.73	58.30	-2	7,649	-0.03%
2018/07/20	16	55.81	17	57.16	58.50	-1	7,184	-0.01%
2018/07/19	1	54.50	16	51.69	53.20	-15	6,947	-0.22%
2018/07/18	15	50.97	1	51.50	51.00	14	6,880	0.20%
2018/07/17	1	53.80	0	0.00	52.20	1	6,907	0.01%
2018/07/16	2	53.60	0	0.00	52.10	2	6,905	0.03%
2018/07/13	0	0.00	2	53.60	53.60	-2	6,923	-0.03%
2018/07/12	1	54.20	0	0.00	53.50	1	6,954	0.01%
2018/07/11	0	0.00	1	53.00	52.80	-1	6,922	-0.01%
2018/07/09	0	0.00	8	49.85	49.30	-8	7,109	-0.11%
2018/07/06	0	0.00	1	48.50	50.80	-1	7,327	-0.01%
2018/07/05	2	49.20	0	0.00	48.30	2	7,426	0.03%
2018/07/04	11	53.44	10	52.20	52.40	1	7,514	0.01%
2018/07/03	103	53.41	3	55.60	53.20	100	7,434	1.35%	大買/
2018/06/29	1	57.50	1	58.80	60.60	0	7,140	0.00%
2018/06/25	1	59.00	0	0.00	56.50	1	6,934	0.01%
2018/06/22	1	58.60	1	60.00	58.10	0	6,913	0.00%
2018/06/21	1	58.80	0	0.00	59.90	1	6,876	0.01%
2018/06/20	1	56.10	0	0.00	58.80	1	6,826	0.01%
2018/06/19	1	62.30	1	62.10	62.30	0	6,705	0.00%
2018/06/15	5	69.14	8	70.64	67.00	-3	6,598	-0.05%
2018/06/14	5	70.72	14	69.92	70.00	-9	6,259	-0.14%
2018/06/13	7	70.21	164	70.39	70.90	-157	5,770	-2.72%	大賣/鉅額交易
2018/06/12	14	62.03	206	64.00	64.50	-192	5,218	-3.68%	大賣/鉅額交易
2018/06/11	6	58.28	209	58.69	58.70	-203	4,735	-4.29%	大賣/鉅額交易
2018/06/08	20	51.04	12	53.06	53.40	8	4,502	0.18%
2018/06/07	0	0.00	1	48.60	48.60	-1	3,931	-0.03%
2018/06/06	7	50.81	5	51.04	49.40	2	3,884	0.05%
2018/06/05	5	49.27	19	50.04	49.75	-14	3,745	-0.37%
2018/06/04	0	0.00	22	49.07	48.00	-22	3,531	-0.62%
2018/05/31	0	0.00	16	49.10	48.15	-16	3,505	-0.46%
2018/05/30	1	45.80	0	0.00	45.80	1	3,437	0.03%
2018/05/29	2	47.20	3	46.87	46.75	-1	3,440	-0.03%
2018/05/28	4	48.00	17	47.72	46.95	-13	3,490	-0.37%
2018/05/25	2	48.38	4	47.66	47.60	-2	3,710	-0.05%
2018/05/24	3	47.80	1	47.65	48.40	2	3,691	0.05%
2018/05/23	4	48.65	1	48.25	46.75	3	3,718	0.08%
2018/05/22	2	45.30	2	46.68	47.10	0	3,657	0.00%
2018/05/21	1	44.80	0	0.00	44.90	1	3,561	0.03%
2018/05/18	1	44.00	1	43.70	44.30	0	3,552	0.00%
2018/05/17	19	44.54	19	44.49	44.30	0	3,566	0.00%
2018/05/16	15	44.47	5	44.16	43.85	10	3,523	0.28%
2018/05/07	2	41.00	0	0.00	41.20	2	3,558	0.06%
2018/04/30	1	42.80	0	0.00	42.80	1	3,813	0.03%
2018/04/27	1	41.20	0	0.00	42.30	1	3,803	0.03%
2018/04/26	1	42.40	0	0.00	40.50	1	3,795	0.03%
2018/04/25	2	44.40	0	0.00	43.65	2	3,729	0.05%
2018/04/24	3	44.23	0	0.00	44.05	3	3,707	0.08%
2018/04/23	30	47.48	7	46.45	46.10	23	3,723	0.62%
2018/04/19	10	47.45	1	47.10	47.60	9	3,692	0.24%
2018/04/18	14	48.50	1	49.80	47.55	13	3,676	0.35%
2018/04/17	9	49.60	12	48.93	48.85	-3	3,588	-0.08%
2018/04/16	5	52.56	34	53.23	51.70	-29	3,490	-0.83%
2018/04/13	13	49.98	1	49.75	49.40	12	3,247	0.37%
2018/04/12	4	48.54	13	49.50	50.20	-9	3,112	-0.29%
2018/04/11	7	48.29	200	48.11	47.15	-193	2,850	-6.77%	大賣/鉅額交易
2018/04/10	4	46.90	6	47.73	46.10	-2	2,660	-0.08%
2018/04/09	0	0.00	1	44.55	44.70	-1	2,465	-0.04%
2018/03/30	2	44.38	5	44.29	43.95	-3	2,461	-0.12%
2018/03/29	2	44.85	0	0.00	44.55	2	2,464	0.08%
2018/03/28	0	0.00	3	44.55	44.20	-3	2,437	-0.12%
2018/03/27	0	0.00	1	43.50	44.20	-1	2,433	-0.04%
2018/03/23	1	42.00	5	42.00	42.20	-4	2,437	-0.16%
2018/03/22	52	43.31	0	0.00	43.25	52	2,426	2.14%
2018/03/21	23	43.37	0	0.00	43.60	23	2,414	0.95%
2018/03/20	75	43.35	20	43.55	42.95	55	2,402	2.29%
2018/03/19	54	43.45	0	0.00	43.25	54	2,407	2.24%
2018/03/16	16	44.33	15	43.83	43.80	1	2,405	0.04%
2018/03/15	0	0.00	1	44.30	44.25	-1	2,414	-0.04%
2018/03/14	0	0.00	2	43.48	43.20	-2	2,389	-0.08%
2018/03/09	1	43.55	1	44.60	43.60	0	2,472	0.00%
2018/03/08	1	43.30	13	42.92	43.10	-12	2,457	-0.49%
2018/03/07	0	0.00	3	43.95	42.50	-3	2,455	-0.12%
2018/03/05	25	45.50	1	45.35	43.90	24	2,490	0.96%
2018/03/02	2	44.80	6	45.33	44.80	-4	2,467	-0.16%
2018/03/01	6	46.23	1	46.20	45.90	5	2,443	0.20%
2018/02/27	15	47.42	17	47.28	46.35	-2	2,384	-0.08%
2018/02/26	4	44.34	0	0.00	44.75	4	2,139	0.19%
2018/02/23	2	43.18	0	0.00	43.90	2	2,108	0.09%
2018/02/08	0	0.00	8	42.05	42.40	-8	2,125	-0.38%
2018/02/07	1	42.85	6	42.35	42.20	-5	2,142	-0.23%
2018/02/02	0	0.00	2	42.85	42.95	-2	2,115	-0.09%
2018/02/01	5	43.84	0	0.00	43.45	5	2,204	0.23%
2018/01/31	3	43.70	7	43.61	43.50	-4	2,222	-0.18%
2018/01/29	1	44.35	2	43.60	43.85	-1	2,210	-0.05%
2018/01/25	1	43.80	1	42.50	42.00	0	2,207	0.00%
2018/01/24	1	41.45	4	42.80	42.55	-3	2,187	-0.14%
2018/01/23	0	0.00	6	40.63	41.10	-6	2,133	-0.28%
2018/01/22	0	0.00	7	41.02	41.10	-7	2,214	-0.32%
2018/01/19	0	0.00	10	40.43	40.20	-10	2,316	-0.43%
2018/01/18	1	40.30	16	40.57	40.10	-15	2,358	-0.64%
2018/01/17	3	40.60	24	40.52	40.30	-21	2,419	-0.87%
2018/01/15	0	0.00	3	38.40	38.95	-3	2,763	-0.11%
2018/01/12	1	37.10	1	37.50	36.90	0	2,979	0.00%
2018/01/11	1	35.30	0	0.00	35.20	1	3,006	0.03%
2018/01/09	1	36.15	0	0.00	36.00	1	3,150	0.03%
2018/01/08	4	37.21	0	0.00	36.55	4	3,189	0.13%
2018/01/05	2	37.75	0	0.00	37.60	2	3,235	0.06%
2018/01/04	11	37.85	0	0.00	37.75	11	3,295	0.33%
2018/01/03	12	37.53	1	37.75	37.30	11	3,380	0.33%
2018/01/02	8	36.41	0	0.00	37.25	8	3,473	0.23%