佳凌 (4976)-元大-雙和券商分點個股進出

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
39.00
漲跌
▲0.15
漲幅
+0.39%
成交量
203張
產業
上市光電類股
508人加入追蹤

立即追蹤
本地時間:14:30

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

佳凌 (4976)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0	39.00	38.85	0	612	0.00%
2024/04/24	0	39.25	0	0.00	39.25	0	610	0.00%
2024/04/23	0	39.35	0	0.00	39.25	0	612	0.00%
2024/04/22	11	39.30	0	0.00	38.90	11	612	1.79%
2024/04/19	15	39.83	10	41.71	40.20	5	606	0.82%
2024/04/17	0	0.00	10	40.40	40.60	-10	591	-1.69%
2024/04/16	20	39.48	0	0.00	39.60	20	585	3.41%
2024/04/09	2	42.30	2	42.20	41.70	0	563	0.00%
2024/03/29	0	0.00	1	42.60	41.85	-1	541	-0.18%
2024/03/28	1	44.00	11	43.46	42.70	-10	528	-1.89%
2024/03/27	11	43.60	0	0.00	43.55	11	515	2.14%
2024/03/26	16	44.35	1	44.25	43.05	15	500	3.00%
2024/03/25	0	0.00	21	42.58	42.80	-21	457	-4.59%
2024/03/22	0	0.00	15	40.91	41.05	-15	434	-3.45%
2024/03/21	10	39.78	0	0.00	39.90	10	440	2.27%
2024/03/19	5	40.05	0	0.00	40.00	5	504	0.99%
2024/03/18	0	0.00	20	40.88	40.65	-20	672	-2.97%
2024/03/13	1	38.50	1	38.35	38.45	0	706	0.00%
2024/03/07	5	38.50	1	38.10	38.10	4	693	0.58%
2024/03/01	0	39.20	0	0.00	39.05	0	680	0.00%
2024/02/29	5	39.05	0	0.00	39.05	5	684	0.73%
2024/02/27	5	39.25	1	39.70	38.80	4	687	0.58%
2024/02/26	5	39.65	0	0.00	39.65	5	689	0.73%
2024/02/23	10	40.30	0	0.00	39.95	10	692	1.44%
2024/02/22	0	40.85	0	0.00	40.65	0	688	0.00%
2024/02/21	0	0.00	2	41.03	40.85	-2	704	-0.28%
2024/02/16	2	41.90	21	41.74	42.30	-19	702	-2.71%
2024/02/15	0	0.00	10	40.70	41.15	-10	685	-1.46%
2024/02/05	1	40.10	0	0.00	39.65	1	678	0.15%
2024/02/02	0	40.05	0	0.00	40.30	0	678	0.00%
2024/02/01	5	40.05	0	0.00	39.90	5	678	0.74%
2024/01/30	0	0.00	4	40.80	40.15	-4	675	-0.59%
2024/01/29	0	0.00	10	41.46	40.50	-10	671	-1.49%
2024/01/26	5	39.20	0	0.00	38.85	5	649	0.77%
2024/01/24	0	0.00	5	40.35	39.85	-5	647	-0.77%
2024/01/17	10	38.85	0	0.00	38.20	10	643	1.55%
2024/01/16	2	39.35	0	0.00	39.40	2	637	0.31%
2024/01/10	3	39.55	2	39.70	39.55	1	642	0.16%
2024/01/09	10	39.90	0	0.00	39.50	10	656	1.52%
2024/01/05	3	40.60	0	0.00	40.45	3	655	0.46%
2024/01/03	1	40.55	0	0.00	40.55	1	657	0.15%
2024/01/02	2	41.80	2	42.10	41.20	0	654	0.00%
2023/12/29	2	41.50	3	41.70	41.50	-1	656	-0.15%
2023/12/26	2	41.60	2	41.85	41.75	0	652	0.00%
2023/12/21	1	41.55	15	41.49	41.00	-14	647	-2.16%
2023/12/20	6	41.33	4	41.50	41.15	2	641	0.31%
2023/12/19	13	40.28	0	0.00	40.20	13	636	2.04%
2023/12/18	3	41.87	0	0.00	41.00	3	628	0.48%
2023/12/15	2	42.20	2	42.45	42.90	0	609	0.00%
2023/12/14	2	43.70	0	0.00	42.90	2	588	0.34%
2023/12/13	0	0.00	26	45.74	44.35	-26	538	-4.83%
2023/12/12	2	42.03	45	42.15	43.80	-43	368	-11.66%
2023/12/05	10	40.00	0	0.00	39.85	10	310	3.22%
2023/12/04	0	0.00	10	41.13	40.25	-10	312	-3.20%
2023/11/24	6	40.10	0	0.00	39.80	6	313	1.91%
2023/11/22	0	0.00	6	41.10	40.40	-6	306	-1.96%
2023/11/21	0	0.00	1.1	40.31	40.00	-1.1	298	-0.38%
2023/11/20	0	0.00	1	40.15	40.10	-1	297	-0.34%
2023/10/31	1	37.80	0	0.00	36.60	1	316	0.32%
2023/10/16	1	39.60	0	0.00	39.20	1	357	0.28%
2023/10/13	1	39.90	0	0.00	39.90	1	363	0.27%
2023/10/11	9	39.95	0	0.00	39.80	9	388	2.32%
2023/10/05	0	0.00	9	41.22	40.50	-9	415	-2.16%
2023/10/04	0	0.00	1	40.20	40.30	-1	442	-0.23%
2023/09/27	4	39.63	0	0.00	39.80	4	705	0.57%
2023/09/22	1	40.30	1	40.40	40.05	0	713	0.00%
2023/09/21	10	39.90	0	0.00	39.85	10	727	1.37%
2023/09/20	15	40.30	0	0.00	40.20	15	731	2.05%
2023/09/19	5	40.75	0	0.00	40.75	5	744	0.67%
2023/09/18	0	0.00	5	42.10	41.40	-5	747	-0.67%
2023/09/15	5	41.16	0	0.00	41.10	5	745	0.67%
2023/09/14	5	41.60	16	41.60	41.55	-11	746	-1.47%
2023/09/12	10	40.05	0	0.00	40.10	10	754	1.32%
2023/09/11	10	40.00	0	0.00	39.85	10	757	1.32%
2023/09/05	0	0.00	5	41.80	41.80	-5	777	-0.64%
2023/09/01	0	0.00	6	41.60	41.35	-6	782	-0.77%
2023/08/24	10	40.15	0	0.00	40.30	10	861	1.16%
2023/08/23	2	41.15	0	0.00	41.05	2	866	0.23%
2023/08/17	0	0.00	2	42.50	42.00	-2	882	-0.23%
2023/08/16	2	42.25	10	41.93	42.45	-8	881	-0.91%
2023/08/14	10	40.20	0	0.00	39.90	10	886	1.13%
2023/08/11	1	42.00	1	41.25	41.25	0	914	0.00%
2023/08/08	2	42.00	0	0.00	42.05	2	914	0.22%
2023/08/07	0	0.00	3	42.75	42.75	-3	923	-0.32%
2023/08/04	1	41.80	0	0.00	42.25	1	926	0.11%
2023/08/02	3	41.80	0	0.00	41.85	3	935	0.32%
2023/08/01	8	42.70	3	42.65	42.55	5	935	0.53%
2023/07/31	1	43.35	13	43.53	42.85	-12	944	-1.27%
2023/07/27	1	41.90	0	0.00	42.55	1	961	0.10%
2023/07/26	10	41.85	1	41.80	41.80	9	964	0.93%
2023/07/25	2	42.18	2	42.45	42.50	0	966	0.00%
2023/07/24	3	42.40	0	0.00	42.00	3	974	0.31%
2023/07/21	1	43.70	0	0.00	43.60	1	967	0.10%
2023/07/20	1	44.50	0	0.00	44.70	1	975	0.10%
2023/07/11	0	0.00	3	45.05	45.90	-3	1,131	-0.27%
2023/07/10	14	47.25	24	46.90	45.05	-10	1,119	-0.89%
2023/07/07	1	44.90	3	45.28	45.50	-2	1,066	-0.19%
2023/07/06	0	0.00	1	46.00	46.50	-1	1,035	-0.10%
2023/07/05	4	45.10	21	45.71	45.65	-17	1,001	-1.70%
2023/06/27	1	40.85	0	0.00	40.60	1	1,017	0.10%
2023/06/21	2	42.35	0	0.00	42.45	2	1,076	0.19%
2023/06/19	6	42.70	1	42.40	42.55	5	1,295	0.39%
2023/06/15	1	43.80	0	0.00	43.80	1	1,431	0.07%
2023/06/14	2	43.95	0	0.00	44.25	2	1,603	0.12%
2023/06/09	0	0.00	51	43.61	43.70	-51	1,911	-2.67%
2023/06/08	11	43.51	0	0.00	43.10	11	1,948	0.56%
2023/06/06	2	44.85	3	44.35	44.35	-1	2,116	-0.05%
2023/06/05	0	0.00	1	45.65	45.35	-1	2,550	-0.04%
2023/06/02	1	44.70	1	44.75	44.70	0	2,786	0.00%
2023/06/01	6	45.14	0	0.00	44.90	6	2,844	0.21%
2023/05/31	50	45.80	1	44.50	44.85	49	2,815	1.74%
2023/05/30	3	43.65	1	45.15	44.40	2	2,808	0.07%
2023/05/26	2	42.70	0	0.00	42.30	2	2,781	0.07%
2023/05/24	1	43.80	0	0.00	43.95	1	2,778	0.04%
2023/05/18	1	45.00	1	44.45	44.60	0	2,774	0.00%
2023/05/17	1	45.00	1	45.25	44.90	0	2,756	0.00%
2023/05/09	0	0.00	1	42.90	42.80	-1	2,715	-0.04%
2023/05/08	5	44.50	0	0.00	44.05	5	2,706	0.18%
2023/05/05	10	44.50	7	44.90	44.30	3	2,703	0.11%
2023/05/03	7	46.09	0	0.00	45.05	7	2,698	0.26%
2023/05/02	3	46.87	0	0.00	47.10	3	2,686	0.11%
2023/04/28	2	46.95	1	47.00	46.50	1	2,685	0.04%
2023/04/27	1	47.00	0	0.00	46.70	1	2,680	0.04%
2023/04/26	1	47.30	0	0.00	47.40	1	2,670	0.04%
2023/04/25	4	48.98	2	47.75	47.50	2	2,666	0.08%
2023/04/24	0	49.58	0	0.00	49.50	0	2,651	0.00%
2023/04/21	3	49.30	2	48.40	49.05	1	2,635	0.04%
2023/04/20	2	49.80	4	49.35	49.10	-2	2,621	-0.08%
2023/04/19	13	50.28	0	0.00	50.30	13	2,602	0.50%
2023/04/18	12	52.23	21	52.25	51.00	-9	2,576	-0.35%
2023/04/17	2	50.80	3	50.77	50.80	-1	2,473	-0.04%
2023/04/14	2	49.23	0	0.00	48.85	2	2,428	0.08%
2023/04/13	0	0.00	1	49.05	49.00	-1	2,418	-0.04%
2023/04/10	1	51.50	1	50.70	50.70	0	2,371	0.00%
2023/04/07	0.4	50.50	0	0.00	50.50	0.4	2,334	0.02%
2023/04/06	7	50.27	6	50.60	50.80	1	2,311	0.04%
2023/03/28	1	48.50	0	0.00	48.40	1	2,228	0.04%
2023/03/27	0	0.00	2	49.70	49.60	-2	2,202	-0.09%
2023/03/24	0	0.00	1	50.00	50.00	-1	2,179	-0.05%
2023/03/23	8	52.34	6	52.45	51.40	2	2,126	0.09%
2023/03/22	10	52.00	15	51.11	51.30	-5	1,952	-0.26%
2023/03/21	10	51.40	31	50.83	50.50	-21	1,903	-1.10%
2023/03/20	1	50.60	22	49.93	50.30	-21	1,798	-1.17%
2023/03/17	31	51.22	11	50.39	50.50	20	1,759	1.14%
2023/03/16	24	50.14	42	49.69	50.00	-18	1,584	-1.14%
2023/03/15	14	48.75	1	50.10	47.85	13	1,381	0.94%
2023/03/14	1	46.60	0	0.00	46.55	1	1,295	0.08%
2023/03/13	8	47.91	1	47.10	47.60	7	1,279	0.55%
2023/03/10	1	48.30	0	0.00	48.50	1	1,248	0.08%
2023/03/09	3	50.38	2	50.65	50.50	1	1,209	0.08%
2023/03/08	27	50.37	21.2	50.91	50.50	5.8	1,096	0.53%
2023/03/07	7	47.38	49.3	49.45	49.80	-42.3	655	-6.45%
2023/03/06	5	44.86	23	45.28	45.30	-18	405	-4.44%
2023/03/03	0.1	40.25	0	0.00	41.20	0.1	342	0.02%
2023/03/02	0.2	40.59	0	0.00	40.20	0.2	341	0.04%
2023/03/01	0.1	40.90	0	0.00	40.05	0.1	344	0.02%
2023/02/23	0.1	41.61	0	0.00	41.40	0.1	350	0.02%
2023/02/15	0	0.00	5	39.89	39.90	-5	424	-1.18%
2023/02/10	0.1	41.30	1	41.25	40.20	-0.9	469	-0.20%
2023/02/09	0	0.00	1	41.40	41.80	-1	466	-0.21%
2023/02/08	0	0.00	1	41.45	41.45	-1	462	-0.22%
2023/02/07	0	0.00	1	40.45	40.65	-1	461	-0.22%
2023/02/03	1	40.95	0	0.00	40.50	1	468	0.21%
2023/02/02	0.1	40.35	0	0.00	40.50	0.1	468	0.01%
2022/12/29	1	37.60	0	0.00	37.65	1	525	0.19%
2022/12/12	1	38.50	0	0.00	39.00	1	636	0.16%
2022/12/06	0	0.00	1	40.80	40.20	-1	649	-0.15%
2022/12/05	0	0.00	1	41.95	41.60	-1	646	-0.15%
2022/11/25	0	0.00	1	38.75	38.65	-1	820	-0.12%
2022/11/18	11	40.05	1	40.55	39.90	10	983	1.02%
2022/11/17	2	40.40	1	40.50	40.65	1	994	0.10%
2022/11/16	1	38.00	0	0.00	38.00	1	957	0.10%
2022/11/14	0.6	38.00	0	0.00	38.20	0.6	978	0.06%
2022/11/01	0	0.00	1	34.85	35.10	-1	1,494	-0.07%
2022/10/13	0	0.00	3	33.42	32.25	-3	1,699	-0.18%
2022/10/12	2	35.75	2	35.03	35.80	0	1,744	0.00%
2022/10/07	2	38.85	0	0.00	38.80	2	2,075	0.10%
2022/10/04	2	38.40	0	0.00	39.00	2	2,170	0.09%
2022/09/30	1	36.50	0	0.00	37.15	1	2,183	0.05%
2022/09/21	10	41.50	1	41.70	41.25	9	2,219	0.41%
2022/09/19	0	0.00	1	42.85	42.45	-1	2,224	-0.04%
2022/09/15	10	45.10	0	0.00	44.15	10	2,227	0.45%
2022/09/14	1	44.35	0	0.00	44.80	1	2,232	0.04%
2022/09/07	1	44.15	0	0.00	44.25	1	2,260	0.04%
2022/09/06	0	0.00	1	46.50	45.00	-1	2,260	-0.04%
2022/09/05	1	46.00	0	0.00	45.55	1	2,241	0.04%
2022/09/02	1	47.65	0	0.00	47.25	1	2,234	0.04%
2022/09/01	9	50.53	11	49.29	48.20	-2	2,207	-0.09%
2022/08/31	2	48.80	3	49.40	49.40	-1	2,082	-0.05%
2022/08/30	3	48.72	11	48.68	48.70	-8	2,042	-0.39%
2022/08/26	0	0.00	1	47.70	47.20	-1	1,958	-0.05%
2022/08/24	1.1	46.55	0	0.00	45.90	1.1	1,994	0.06%
2022/08/23	2	47.18	2	47.50	47.25	0	1,975	0.00%
2022/08/22	1	47.55	1	47.45	47.10	0	1,968	0.00%
2022/08/19	0	0.00	1	47.95	48.00	-1	1,958	-0.05%
2022/08/18	1	47.40	0	0.00	47.40	1	1,940	0.05%
2022/08/17	41	47.11	6	47.25	46.30	35	1,925	1.82%
2022/08/16	1	48.90	1	47.60	47.70	0	1,899	0.00%
2022/08/15	1	48.20	0	0.00	47.85	1	1,867	0.05%
2022/08/12	5	47.70	1	47.75	47.50	4	1,829	0.22%
2022/08/11	3	48.23	5	48.07	48.55	-2	1,794	-0.11%
2022/08/10	3	47.13	25	46.29	47.85	-22	1,566	-1.40%
2022/08/09	2	43.55	1	44.00	43.50	1	1,468	0.07%
2022/08/08	1	42.95	0	0.00	43.00	1	1,483	0.07%
2022/08/05	0	0.00	3	41.77	41.75	-3	1,484	-0.20%
2022/08/04	2	40.70	0	0.00	40.35	2	1,486	0.13%
2022/08/03	5	42.37	3	40.50	40.50	2	1,485	0.13%
2022/08/01	11	41.72	0	0.00	42.10	11	1,456	0.76%
2022/07/27	3	43.08	1	43.00	43.00	2	1,459	0.14%
2022/07/26	1	43.35	1	42.60	42.55	0	1,447	0.00%
2022/07/25	10	44.90	0	0.00	44.80	10	1,435	0.70%
2022/07/22	2	44.90	0	0.00	44.65	2	1,427	0.14%
2022/07/21	11	43.29	0	0.00	44.15	11	1,411	0.78%
2022/07/20	1	45.40	1	44.55	44.10	0	1,395	0.00%
2022/07/19	11	45.54	0	0.00	45.35	11	1,380	0.80%
2022/07/18	1	45.35	101	45.64	46.10	-100	1,323	-7.56%	大賣/
2022/07/15	123	45.54	24	44.90	46.10	99	1,233	8.03%	大買/
2022/07/14	4	40.96	4	41.49	42.50	0	989	0.00%
2022/07/13	0	0.00	1	39.10	38.65	-1	916	-0.11%
2022/07/12	1	37.75	0	0.00	36.80	1	899	0.11%
2022/07/11	2	40.15	2	40.20	39.00	0	898	0.00%
2022/07/08	1	39.20	2	39.95	39.70	-1	891	-0.11%
2022/07/04	2	37.45	0	0.00	37.45	2	887	0.23%
2022/07/01	1	41.15	0	0.00	37.00	1	871	0.11%
2022/06/30	1.1	41.37	0	0.00	40.40	1.1	851	0.13%
2022/06/21	1	44.95	0	0.00	44.95	1	835	0.12%
2022/06/20	0	0.00	3	43.58	42.30	-3	844	-0.36%
2022/06/16	0	0.00	1	49.25	46.10	-1	821	-0.12%
2022/06/15	1	48.65	0	0.00	48.25	1	821	0.12%
2022/06/14	1	47.75	0	47.75	48.05	1	853	0.12%
2022/06/02	0	0.00	3	51.00	50.80	-3	899	-0.33%
2022/06/01	11	53.33	7	53.47	52.80	4	925	0.43%
2022/05/23	0	0.00	1	48.00	47.80	-1	883	-0.11%
2022/05/17	2	49.15	2	48.50	49.15	0	858	0.00%
2022/05/16	0	0.00	4	47.69	48.50	-4	841	-0.48%
2022/05/13	0	0.00	2	46.28	45.80	-2	808	-0.25%
2022/05/09	2	44.30	2	43.00	42.50	0	796	0.00%
2022/04/25	3.1	45.98	107	44.97	44.60	-103.9	787	-13.20%	大賣/鉅額交易
2022/04/22	0.1	49.50	0	0.00	49.25	0.1	766	0.01%
2022/04/21	2.1	50.21	64	50.20	50.30	-61.9	772	-8.02%
2022/04/20	1	51.40	1	51.70	51.50	0	773	0.00%
2022/04/19	6	52.77	1	54.00	51.30	5	794	0.63%
2022/04/18	2	54.60	2	53.50	53.10	0	807	0.00%
2022/04/15	0	0.00	1	54.50	55.90	-1	815	-0.12%
2022/04/14	0	0.00	1	55.70	55.80	-1	839	-0.12%
2022/04/11	32	54.57	0	0.00	54.00	32	891	3.59%
2022/04/08	0	0.00	5	55.14	55.00	-5	890	-0.56%
2022/04/07	2	54.10	3.1	53.22	53.90	-1.1	888	-0.12%
2022/04/01	1	55.20	3	54.93	55.20	-2	898	-0.22%
2022/03/31	0	0.00	1	55.20	53.90	-1	896	-0.11%
2022/03/30	0	0.00	2	55.00	55.20	-2	907	-0.22%
2022/03/29	2	54.85	1	54.60	54.70	1	915	0.11%
2022/03/25	4	54.35	4	53.80	53.70	0	954	0.00%
2022/03/24	2	54.50	3	54.63	54.70	-1	960	-0.10%
2022/03/23	1	55.30	1	55.20	55.30	0	981	0.00%
2022/03/21	0	0.00	1	53.10	53.40	-1	991	-0.10%
2022/03/18	1	53.70	0	0.00	53.70	1	1,019	0.10%
2022/03/17	7	53.31	6	53.65	53.30	1	1,027	0.10%
2022/03/16	0	0.00	5	49.80	49.70	-5	1,012	-0.49%
2022/03/14	1	52.50	0	0.00	52.40	1	1,115	0.09%
2022/03/10	1.1	51.70	0	0.00	52.70	1.1	1,158	0.09%
2022/03/09	2	49.40	2	50.00	50.00	0	1,168	0.00%
2022/03/08	0	0.00	4	49.39	49.35	-4	1,191	-0.34%
2022/03/07	3	54.83	1	52.50	52.30	2	1,185	0.17%
2022/03/03	5	59.90	0	0.00	58.80	5	1,323	0.38%
2022/03/01	0.1	59.70	0	0.00	59.80	0.1	1,696	0.00%
2022/02/25	1	58.60	0	0.00	59.20	1	1,817	0.06%
2022/02/24	16	60.06	2	58.70	58.40	14	2,064	0.68%
2022/02/23	1	60.90	0	0.00	60.90	1	2,829	0.04%
2022/02/22	42	61.87	0	0.00	61.10	42	2,967	1.42%
2022/02/21	6	62.35	8	62.50	62.50	-2	3,099	-0.06%
2022/02/18	25	62.26	3	62.40	62.70	22	3,123	0.71%
2022/02/17	4	62.40	1	62.80	62.40	3	3,162	0.09%
2022/02/16	7	62.54	2	62.90	62.40	5	3,221	0.16%
2022/02/15	23	62.25	1	62.70	62.20	22	3,248	0.68%
2022/02/14	5	61.96	1	61.90	61.90	4	3,261	0.12%
2022/02/11	28	63.11	2	63.20	63.20	26	3,277	0.79%
2022/02/10	1	63.20	1	63.50	63.60	0	3,314	0.00%
2022/02/09	3	64.20	3	64.10	64.50	0	3,333	0.00%
2022/02/08	0	0.00	8	64.64	64.80	-8	3,345	-0.24%
2022/01/26	1	59.40	6	59.80	59.80	-5	3,350	-0.15%
2022/01/25	1	60.80	1	60.60	60.50	0	3,402	0.00%
2022/01/21	1	62.50	0	0.00	62.00	1	3,520	0.03%
2022/01/12	8.2	62.54	0	0.00	62.10	8.2	4,188	0.20%
2022/01/11	0	0.00	1	64.00	63.80	-1	4,230	-0.02%
2022/01/10	4	66.10	1	66.10	65.60	3	4,226	0.07%
2022/01/07	5	68.10	2	66.50	66.30	3	4,233	0.07%
2022/01/06	1	69.40	1	68.90	68.80	0	4,213	0.00%
2022/01/05	0.1	69.59	0	0.00	69.60	0.1	4,222	0.00%
2022/01/04	4	70.48	26	69.87	70.30	-22	4,217	-0.52%
2022/01/03	20	68.71	0	0.00	68.20	20	4,185	0.48%
2021/12/30	0	0.00	1	68.90	68.80	-1	4,205	-0.02%
2021/12/29	0	0.00	1	68.30	68.80	-1	4,220	-0.02%
2021/12/28	0	69.40	0.1	69.10	68.30	-0.1	4,241	0.00%
2021/12/27	0	0.00	1	69.30	68.80	-1	4,254	-0.02%
2021/12/24	5	68.90	1	69.30	68.80	4	4,276	0.09%
2021/12/23	0	70.00	0.3	69.90	69.70	-0.2	4,282	0.00%
2021/12/22	1	71.00	2	71.00	70.50	-1	4,284	-0.02%
2021/12/21	0	0.00	8	70.63	70.60	-8	4,283	-0.19%
2021/12/20	0	0.00	1.1	69.26	69.20	-1.1	4,274	-0.03%
2021/12/17	0	0.00	1	69.90	69.20	-1	4,279	-0.02%
2021/12/16	1	69.60	0	0.00	69.70	1	4,271	0.02%
2021/12/15	1	68.90	1	68.60	68.60	0	4,273	0.00%
2021/12/14	5	68.20	0	0.00	68.00	5	4,277	0.12%
2021/12/10	1	70.60	0	0.00	70.60	1	4,275	0.02%
2021/12/08	2	72.40	3	73.03	72.00	-1	4,220	-0.02%
2021/12/07	1	72.00	1	71.80	70.80	0	4,198	0.00%
2021/12/03	4	72.00	49	71.22	71.10	-45	4,348	-1.03%
2021/12/02	2	71.75	0	0.00	70.40	2	4,379	0.05%
2021/11/30	0	0.00	2	72.40	74.00	-2	4,520	-0.04%
2021/11/29	0	0.00	1	69.50	70.40	-1	4,674	-0.02%
2021/11/26	1	74.00	2	74.80	72.20	-1	4,743	-0.02%
2021/11/25	17	78.00	18	78.12	75.50	-1	4,692	-0.02%
2021/11/24	3	76.67	7	75.93	74.60	-4	4,488	-0.09%
2021/11/23	23	77.97	36	75.51	76.10	-13	4,466	-0.29%
2021/11/22	54.1	79.59	46	81.03	78.40	8.1	4,574	0.18%
2021/11/19	4	73.80	22.6	75.46	75.90	-18.6	3,870	-0.48%
2021/11/18	22	69.82	7	70.14	69.00	15	3,804	0.39%
2021/11/17	1	66.90	5.1	67.57	67.30	-4.1	3,736	-0.11%
2021/11/16	6	67.72	13	67.59	67.20	-7	3,774	-0.19%
2021/11/15	5	67.80	8.1	67.82	68.20	-3.1	3,816	-0.08%
2021/11/12	2	64.90	0	0.00	65.00	2	3,901	0.05%
2021/11/11	1	63.70	10	63.60	63.70	-9	3,943	-0.23%
2021/11/10	4	64.10	0	0.00	64.50	4	3,995	0.10%
2021/11/09	11	64.24	3	63.87	63.80	8	4,030	0.20%
2021/11/08	3	67.23	0	0.00	65.50	3	4,056	0.07%
2021/11/05	2	66.00	0	0.00	65.80	2	4,180	0.05%
2021/11/03	1	67.50	28	67.26	67.70	-27	4,406	-0.61%
2021/11/02	10	69.48	0	0.00	69.00	10	4,530	0.22%
2021/11/01	0	0.00	4	69.78	70.40	-4	4,505	-0.09%
2021/10/29	10	67.94	1	67.90	67.40	9	4,468	0.20%
2021/10/28	21	70.19	7.1	70.85	69.30	13.9	4,460	0.31%
2021/10/27	24.1	71.52	26	72.20	70.50	-1.9	4,469	-0.04%
2021/10/26	16.1	70.00	18	70.78	71.60	-2	4,357	-0.04%
2021/10/25	2	66.80	4	66.55	67.20	-2	4,242	-0.05%
2021/10/22	0	0.00	9	65.72	65.20	-9	4,282	-0.21%
2021/10/21	2	64.45	1	65.40	63.90	1	4,301	0.02%
2021/10/20	3	64.20	5	63.64	64.50	-2	4,381	-0.05%
2021/10/19	2	61.90	4	62.15	62.70	-2	4,462	-0.04%
2021/10/15	2	59.15	1	59.10	58.70	1	4,679	0.02%
2021/10/14	1	58.30	1	57.90	58.70	0	4,871	0.00%
2021/10/12	5.1	59.31	3	58.27	58.00	2.1	5,723	0.04%
2021/10/08	1	60.30	1	61.40	60.00	0	5,831	0.00%
2021/10/07	2	59.60	0	0.00	60.10	2	6,007	0.03%
2021/10/06	3	57.87	3	58.73	57.60	0	6,519	0.00%
2021/10/05	0	0.00	2	57.45	59.30	-2	6,579	-0.03%
2021/10/04	1	58.90	1	58.80	58.30	0	6,823	0.00%
2021/10/01	1	59.60	1	59.40	59.70	0	6,887	0.00%
2021/09/30	0	0.00	1	61.20	62.10	-1	6,903	-0.01%
2021/09/29	2.1	61.00	3	60.87	60.30	-1	7,000	-0.01%
2021/09/28	2.1	62.20	7	62.24	62.70	-4.9	7,141	-0.07%
2021/09/27	0	0.00	2	63.30	63.50	-2	7,163	-0.03%
2021/09/24	0	0.00	2	65.15	65.00	-2	7,172	-0.03%
2021/09/23	0	0.00	5	65.28	65.10	-5	7,189	-0.07%
2021/09/22	2	64.65	0	0.00	64.20	2	7,225	0.03%
2021/09/17	3	65.30	2	65.70	66.10	1	7,294	0.01%
2021/09/16	1	64.90	13	65.04	64.90	-12	7,441	-0.16%
2021/09/15	14	65.58	23	65.80	65.10	-9	7,483	-0.12%
2021/09/13	2	66.90	0	0.00	66.40	2	7,593	0.03%
2021/09/10	4	67.60	5	67.40	66.80	-1	7,743	-0.01%
2021/09/09	9	67.69	10	66.26	67.40	-1	7,978	-0.01%
2021/09/08	20	70.34	20	71.31	68.50	0	8,008	0.00%
2021/09/07	3	68.40	10	69.10	70.00	-7	7,981	-0.09%
2021/09/06	11	70.48	12	72.32	70.00	-1	8,019	-0.01%
2021/09/03	24	72.28	12	71.77	71.10	12	8,316	0.14%
2021/09/02	35	72.58	24.2	73.02	71.50	10.8	8,322	0.13%
2021/09/01	30	73.03	13	74.50	74.50	17	8,202	0.21%
2021/08/31	8.5	69.13	4	67.35	67.80	4.5	8,105	0.06%
2021/08/30	4	68.93	1	69.00	68.90	3	8,168	0.04%
2021/08/27	10	71.54	42	70.87	70.80	-32	8,229	-0.39%
2021/08/26	43.2	71.88	35	71.72	72.20	8.2	8,211	0.10%
2021/08/25	42	65.46	2.3	69.80	69.80	39.7	8,018	0.50%
2021/08/24	2.1	63.48	5	63.90	63.50	-2.9	8,209	-0.04%
2021/08/23	7	65.17	0	0.00	65.10	7	8,287	0.08%
2021/08/20	1	61.90	1	61.20	60.50	0	8,563	0.00%
2021/08/19	11	63.89	6	63.03	62.20	5	9,304	0.05%
2021/08/18	5	62.94	5	62.62	65.10	0	9,425	0.00%
2021/08/17	5	61.00	7.3	61.30	60.20	-2.3	9,477	-0.02%
2021/08/16	0	0.00	50	62.69	63.20	-50	9,534	-0.52%
2021/08/13	1	66.20	15	66.45	65.90	-14	9,568	-0.15%
2021/08/12	2	67.85	4	67.55	68.70	-2	9,562	-0.02%
2021/08/11	54	68.55	5	66.64	67.10	49	9,603	0.51%
2021/08/10	5	68.88	6	69.08	67.80	-1	9,591	-0.01%
2021/08/09	22	72.50	121	73.38	71.50	-99	9,631	-1.03%	大賣/
2021/08/06	18	76.94	4	75.38	75.50	14	9,759	0.14%
2021/08/05	2.1	79.23	0.1	79.10	79.00	1.9	9,761	0.02%
2021/08/04	20	80.80	1	80.30	80.50	19	9,918	0.19%
2021/08/03	14	80.01	2	80.30	80.30	12	10,005	0.12%
2021/07/30	2.2	80.13	8	79.43	79.00	-5.9	10,059	-0.06%
2021/07/29	3	80.50	1	81.20	81.20	2	10,060	0.02%
2021/07/28	11	81.09	14.3	81.56	81.20	-3.3	10,075	-0.03%
2021/07/27	4	87.00	4	85.55	84.10	0	10,188	0.00%
2021/07/26	48.8	88.61	7.4	89.82	88.30	41.5	10,177	0.41%
2021/07/23	60.1	92.28	5.2	90.77	88.70	55	10,103	0.54%
2021/07/22	27	94.24	38.8	93.72	92.50	-11.8	10,000	-0.12%
2021/07/21	11	95.18	7	96.64	95.00	4	9,907	0.04%
2021/07/20	30	97.59	13	96.97	95.80	17	9,895	0.17%
2021/07/19	71	102.36	67.1	102.19	98.50	3.9	9,787	0.04%
2021/07/16	12.1	95.21	57.1	99.48	100.00	-45	9,392	-0.48%
2021/07/15	14	93.61	14	91.22	91.30	0	9,134	0.00%
2021/07/14	19	95.26	14	95.51	93.40	5	9,081	0.06%
2021/07/13	28	100.65	19	99.63	96.10	9	9,008	0.10%
2021/07/09	9.4	89.62	25	88.63	89.00	-15.7	8,677	-0.18%
2021/07/08	8	86.74	17	87.75	86.90	-9	8,649	-0.10%
2021/07/07	7	85.63	155	86.20	85.70	-148	8,669	-1.71%	大賣/鉅額交易
2021/07/06	54	86.24	8	89.03	85.70	46	8,801	0.52%
2021/07/05	115	85.85	15	87.21	87.10	100	9,006	1.11%	大買/
2021/07/02	4	83.75	2	84.55	84.10	2	8,899	0.02%
2021/07/01	2	82.60	6	82.64	82.20	-4	8,914	-0.04%
2021/06/30	2	83.90	2	84.25	84.00	0	8,989	0.00%
2021/06/29	3	85.17	5.1	85.02	83.30	-2.1	9,120	-0.02%
2021/06/28	8.2	86.72	6	87.17	86.40	2.2	9,121	0.02%
2021/06/25	12	85.90	14	85.79	86.10	-2	9,090	-0.02%
2021/06/24	3	84.17	1	85.00	84.30	2	9,049	0.02%
2021/06/23	22	83.35	3.3	83.03	82.40	18.7	9,210	0.20%
2021/06/22	18	83.73	4	82.98	81.00	14	9,240	0.15%
2021/06/21	21	87.27	18.1	86.20	84.80	2.9	9,265	0.03%
2021/06/18	68.3	92.66	47	91.18	91.60	21.3	9,368	0.23%
2021/06/17	16	87.16	17.1	87.34	88.80	-1.1	9,388	-0.01%
2021/06/16	28.1	87.91	32	86.69	86.40	-3.9	9,440	-0.04%
2021/06/15	6	87.17	11	86.32	86.50	-5	9,906	-0.05%
2021/06/11	37	88.67	27	88.26	86.60	10	9,953	0.10%
2021/06/10	0	0.00	3	84.63	84.50	-3	9,800	-0.03%
2021/06/09	6	83.40	17	83.72	83.20	-11	9,889	-0.11%
2021/06/08	1	82.60	1	82.20	81.80	0	10,424	0.00%
2021/06/07	21	82.97	6	82.80	81.60	15	10,638	0.14%
2021/06/04	9	83.69	9	84.84	85.20	0	10,690	0.00%
2021/06/03	7	82.56	8	82.78	82.50	-1	10,817	-0.01%
2021/06/02	8	84.44	2	85.45	81.90	6	11,023	0.05%
2021/06/01	6	87.05	3	86.97	86.30	3	11,140	0.03%
2021/05/31	36.1	86.51	15.3	85.00	83.80	20.8	11,201	0.19%
2021/05/28	19.1	87.19	13	86.72	85.90	6.1	11,671	0.05%
2021/05/27	31	84.39	22	84.68	84.60	9	11,844	0.08%
2021/05/26	1	78.70	7	80.91	81.00	-6	11,483	-0.05%
2021/05/25	2	74.00	4	73.55	73.70	-2	11,897	-0.02%
2021/05/24	8.6	72.24	7	72.16	70.70	1.6	12,276	0.01%
2021/05/21	1	69.70	8	69.48	70.00	-7	13,082	-0.05%
2021/05/20	8	68.15	1	69.00	67.50	7	13,123	0.05%
2021/05/19	1	70.60	1	69.70	69.20	0	13,468	0.00%
2021/05/18	1	65.20	2	67.10	68.10	-1	13,700	-0.01%
2021/05/14	11	70.92	3	67.70	66.00	8	13,757	0.06%
2021/05/13	4	65.15	5	66.32	69.90	-1	13,805	-0.01%
2021/05/12	0	0.00	16.2	63.54	63.60	-16.2	14,505	-0.11%
2021/05/11	3	71.17	7	71.56	69.40	-4	14,664	-0.03%
2021/05/10	2.2	77.55	4	77.95	77.10	-1.8	14,787	-0.01%
2021/05/07	0	0.00	68	76.15	79.40	-68	15,081	-0.45%
2021/05/06	6	76.35	60	76.42	74.00	-54	15,330	-0.35%
2021/05/05	7	76.67	24	77.64	75.20	-17	15,604	-0.11%
2021/05/04	9	77.88	46	77.07	78.80	-37	15,754	-0.23%
2021/05/03	1	78.00	2	76.10	76.10	-1	15,681	-0.01%
2021/04/29	1.2	84.18	3	83.47	84.00	-1.8	15,791	-0.01%
2021/04/28	7.1	84.68	0	0.00	83.00	7.1	15,976	0.04%
2021/04/27	5	87.20	0	0.00	84.00	5	16,273	0.03%
2021/04/26	6	87.53	5	86.00	87.50	1	16,581	0.01%
2021/04/23	5	84.32	1	82.70	83.90	4	16,754	0.02%
2021/04/22	6	85.75	14	85.69	83.00	-8	17,405	-0.05%
2021/04/21	17	88.06	12	88.28	87.20	5	17,753	0.03%
2021/04/20	2	91.30	0	0.00	90.50	2	17,814	0.01%
2021/04/19	4	91.35	14	90.56	90.30	-10	18,127	-0.06%
2021/04/16	13	93.05	15	91.75	91.90	-2	18,408	-0.01%
2021/04/15	7	94.51	6	94.65	94.20	1	18,718	0.01%
2021/04/14	23	98.68	7	96.10	96.00	16	18,901	0.08%
2021/04/13	10	107.85	5	106.90	103.50	5	18,846	0.03%
2021/04/12	19	112.50	12	111.75	110.00	7	18,901	0.04%
2021/04/09	14	113.86	29	114.07	112.00	-15	19,036	-0.08%
2021/04/08	6	107.17	21	108.95	107.00	-15	18,952	-0.08%
2021/04/07	10	107.00	12	108.67	107.50	-2	19,268	-0.01%
2021/04/06	10	108.75	3	108.17	108.00	7	19,694	0.04%
2021/04/01	27	108.33	24	107.08	107.00	3	20,155	0.01%
2021/03/31	21	107.60	12	105.08	104.50	9	20,649	0.04%
2021/03/30	10	107.50	15	108.33	107.50	-5	21,222	-0.02%
2021/03/29	15	108.07	8	107.94	108.00	7	21,444	0.03%
2021/03/26	12	106.25	14	107.68	107.00	-2	21,382	-0.01%
2021/03/25	2	99.45	3.1	100.15	100.00	-1.1	21,182	-0.01%
2021/03/24	7	101.07	5	100.40	101.00	2	21,119	0.01%
2021/03/23	7	102.59	1	98.00	101.00	6	21,027	0.03%
2021/03/22	20	106.85	18	104.97	103.50	2	20,783	0.01%
2021/03/19	8	115.31	12	115.21	114.00	-4	20,584	-0.02%
2021/03/18	49	121.20	29	121.47	118.50	20	20,480	0.10%
2021/03/17	24	114.77	19	116.42	118.00	5	19,998	0.03%
2021/03/16	24.1	117.56	20	114.78	116.00	4.1	19,960	0.02%
2021/03/15	3	115.17	10	116.75	117.00	-7	19,903	-0.04%
2021/03/12	33	117.79	42	117.33	113.00	-9	19,942	-0.05%
2021/03/11	23	110.74	23	113.11	115.50	0	19,330	0.00%
2021/03/10	23	106.22	2	107.75	105.00	21	19,269	0.11%
2021/03/09	13	107.15	10	105.80	106.50	3	19,205	0.02%
2021/03/08	35	109.60	31	111.47	107.00	4	19,017	0.02%
2021/03/05	23	115.22	12	114.17	113.00	11	18,799	0.06%
2021/03/04	39	116.83	9	116.72	115.50	30	18,627	0.16%
2021/03/03	30	117.30	30	117.43	118.00	0	18,555	0.00%
2021/03/02	18	117.75	50	117.19	114.00	-32	18,030	-0.18%
2021/02/26	14	109.11	27	106.80	112.00	-13	17,564	-0.07%
2021/02/25	48	119.05	35	118.64	110.00	13	17,182	0.08%
2021/02/24	65	117.74	49	117.70	118.00	16	16,633	0.10%
2021/02/23	57	116.16	68	116.14	113.00	-11	16,140	-0.07%
2021/02/22	2	107.50	6	110.58	112.00	-4	15,357	-0.03%
2021/02/19	44	95.10	82	94.99	102.00	-38	15,764	-0.24%
2021/02/18	9	92.86	20	93.39	92.80	-11	15,649	-0.07%
2021/02/17	46	89.31	10	90.38	89.50	36	15,442	0.23%
2021/02/05	5	86.96	8	87.66	86.40	-3	15,247	-0.02%
2021/02/04	13	86.68	59	85.84	86.30	-46	15,177	-0.30%
2021/02/03	41	91.07	39	90.39	87.20	2	14,961	0.01%
2021/02/02	17	84.43	9	87.16	88.10	8	14,226	0.06%
2021/02/01	15	82.69	2	80.95	80.10	13	14,127	0.09%
2021/01/29	14	88.34	56	88.34	84.20	-42	14,018	-0.30%
2021/01/28	36	89.68	22	88.82	87.10	14	13,745	0.10%
2021/01/27	12	88.52	15	87.75	87.90	-3	13,433	-0.02%
2021/01/26	14	85.84	6	86.75	83.10	8	13,111	0.06%
2021/01/25	9	86.41	2	88.10	84.60	7	12,913	0.05%
2021/01/22	11	87.64	6	87.23	88.60	5	12,828	0.04%
2021/01/21	14	85.83	14	85.64	84.50	0	12,721	0.00%
2021/01/20	37	88.41	18	87.78	85.10	19	12,554	0.15%
2021/01/19	23	94.89	17	93.07	91.30	6	12,273	0.05%
2021/01/18	16	91.46	6	92.68	91.60	10	11,924	0.08%
2021/01/15	101	96.91	35	97.49	94.90	66	11,660	0.57%	大買/
2021/01/14	7	88.53	13	90.71	92.80	-6	10,947	-0.05%
2021/01/13	10	83.91	3	85.50	84.40	7	10,528	0.07%
2021/01/12	8	86.28	3	84.90	83.60	5	10,422	0.05%
2021/01/11	14	85.67	16	85.00	84.70	-2	10,112	-0.02%
2021/01/08	18	85.14	29	85.38	87.10	-11	9,805	-0.11%
2021/01/07	9	77.30	13	78.82	79.20	-4	9,445	-0.04%
2021/01/06	3	74.93	72	70.03	72.00	-69	9,446	-0.73%
2021/01/05	1	75.10	7	74.83	74.00	-6	9,468	-0.06%
2021/01/04	8	75.34	12	75.56	74.20	-4	9,490	-0.04%
2020/12/31	84	73.51	13	72.88	73.60	71	9,643	0.74%
2020/12/30	50.5	71.81	52	71.93	71.50	-1.5	9,626	-0.02%
2020/12/29	62	72.55	41	73.52	69.70	21	9,365	0.22%
2020/12/28	30	72.15	28	72.30	70.80	2	8,956	0.02%
2020/12/25	45.5	68.15	38	68.88	70.50	7.5	8,574	0.09%
2020/12/24	15	61.77	29	61.89	64.10	-14	7,970	-0.18%
2020/12/23	21	56.50	30	56.80	58.30	-9	7,420	-0.12%
2020/12/22	8	53.04	8	52.80	53.00	0	7,382	0.00%
2020/12/21	1	51.30	1	51.90	51.90	0	7,460	0.00%
2020/12/18	3	53.13	3	52.70	52.80	0	7,637	0.00%
2020/12/17	4	52.03	5	52.42	52.80	-1	8,016	-0.01%
2020/12/16	0	0.00	6	53.00	53.00	-6	8,322	-0.07%
2020/12/15	4	53.38	5	53.54	52.00	-1	8,380	-0.01%
2020/12/14	2	55.25	2	55.70	55.40	0	8,349	0.00%
2020/12/11	4	53.98	8	53.90	53.90	-4	8,400	-0.05%
2020/12/10	20	55.76	0	0.00	55.60	20	8,372	0.24%
2020/12/09	4	57.43	12	56.83	56.60	-8	8,313	-0.10%
2020/12/08	20	55.85	26	56.50	55.30	-6	8,172	-0.07%
2020/12/07	7	54.47	13	54.25	54.50	-6	7,951	-0.08%
2020/12/04	28	55.51	33.2	55.95	54.50	-5.2	7,924	-0.06%
2020/12/03	8	54.25	10	55.24	53.80	-2	7,786	-0.03%
2020/12/02	12	54.46	5	54.40	53.80	7	7,789	0.09%
2020/12/01	0	0.00	7	54.76	55.10	-7	8,092	-0.09%
2020/11/30	24	55.02	15	55.59	54.40	9	8,325	0.11%
2020/11/27	19	54.46	17	55.18	53.90	2	8,427	0.02%
2020/11/26	2	52.65	5	51.82	52.90	-3	8,274	-0.04%
2020/11/25	5	50.90	7	50.47	50.30	-2	8,477	-0.02%
2020/11/24	1	50.80	15	51.69	50.40	-14	8,549	-0.16%
2020/11/23	4	52.13	2	51.20	52.10	2	8,561	0.02%
2020/11/20	3	51.67	0	0.00	51.00	3	8,526	0.04%
2020/11/19	39	51.97	22	52.51	52.50	17	8,496	0.20%
2020/11/18	173	54.35	203	55.41	52.10	-30	8,386	-0.36%	大買/大賣/
2020/11/17	12	52.85	20	52.90	54.20	-8	7,877	-0.10%
2020/11/16	7	50.37	60	50.92	51.00	-53	7,621	-0.70%
2020/11/13	51	47.73	0	0.00	48.60	51	7,498	0.68%
2020/11/12	4	48.63	2	46.90	47.30	2	7,492	0.03%
2020/11/11	0	0.00	102	49.07	48.70	-102	7,428	-1.37%	大賣/鉅額交易
2020/11/10	3	50.68	1	48.50	49.50	2	7,347	0.03%
2020/11/09	12	51.34	4	51.90	51.40	8	7,263	0.11%
2020/11/06	2	49.13	2	49.15	48.65	0	7,013	0.00%
2020/11/05	2	47.40	7	47.12	47.65	-5	6,888	-0.07%
2020/10/30	0	0.00	2	47.10	45.50	-2	6,853	-0.03%
2020/10/29	16	45.88	5	46.30	47.60	11	6,799	0.16%
2020/10/28	0	0.00	25	45.62	45.05	-25	6,708	-0.37%
2020/10/27	102	46.97	1	46.45	46.00	101	6,634	1.52%	大買/鉅額交易
2020/10/26	20	47.90	0	0.00	47.70	20	6,556	0.31%
2020/10/23	0	0.00	2	49.00	48.50	-2	6,531	-0.03%
2020/10/22	16	48.37	0	0.00	48.15	16	6,510	0.25%
2020/10/21	52	49.07	3	48.95	48.70	49	6,472	0.76%
2020/10/20	20	49.50	0	0.00	49.25	20	6,427	0.31%
2020/10/16	25	50.29	23	49.86	48.00	2	6,293	0.03%
2020/10/15	4	51.25	8	51.74	50.40	-4	6,195	-0.06%
2020/10/14	7	51.46	12	52.11	52.00	-5	6,099	-0.08%
2020/10/13	50	50.13	38	49.74	51.50	12	5,780	0.21%
2020/10/12	15	49.09	19	48.54	48.55	-4	5,573	-0.07%
2020/10/08	23	50.44	18	50.24	49.45	5	5,396	0.09%
2020/10/07	13	46.76	16	47.89	48.55	-3	4,935	-0.06%
2020/10/06	7	46.81	12	46.88	46.35	-5	4,719	-0.11%
2020/10/05	5	45.30	0	0.00	46.30	5	4,621	0.11%
2020/09/30	16	45.74	5	44.71	44.20	11	4,573	0.24%
2020/09/29	2	44.00	5	43.74	43.30	-3	4,418	-0.07%
2020/09/25	18	43.59	20	42.66	44.00	-2	4,353	-0.05%
2020/09/24	7	45.56	3	45.55	45.20	4	4,132	0.10%
2020/09/23	21	47.00	1	47.35	46.00	20	3,997	0.50%
2020/09/22	56	47.45	28	47.09	47.70	28	3,814	0.73%
2020/09/21	5	46.93	24	45.99	46.60	-19	3,415	-0.56%
2020/09/18	3	45.07	10	45.69	45.20	-7	3,080	-0.23%
2020/09/17	4	44.80	1	44.50	44.35	3	3,014	0.10%
2020/09/16	0	0.00	121	44.80	44.30	-121	2,971	-4.07%	大賣/鉅額交易
2020/09/14	5	39.71	0	0.00	41.40	5	2,847	0.18%
2020/09/11	0	0.00	1	40.80	39.30	-1	2,882	-0.03%
2020/09/10	1	41.60	9	40.04	40.50	-8	2,876	-0.28%
2020/09/09	0	0.00	11	39.11	40.25	-11	2,857	-0.38%
2020/09/08	1	38.95	5	38.75	38.95	-4	2,816	-0.14%
2020/09/07	22	41.31	7	41.37	39.60	15	2,767	0.54%
2020/09/04	122	40.91	19	41.91	43.20	103	2,662	3.87%	大買/鉅額交易
2020/09/03	55	41.23	24	41.17	40.55	31	2,291	1.35%
2020/09/02	10	39.37	61.1	40.10	40.25	-51.1	1,989	-2.57%
2020/09/01	0	0.00	13	34.99	36.60	-13	1,778	-0.73%
2020/08/31	15	34.42	2	34.83	35.25	13	1,679	0.77%
2020/08/28	2	31.08	72	33.03	33.55	-70	1,393	-5.02%
2020/08/27	0	0.00	1	30.45	30.50	-1	1,286	-0.08%
2020/08/26	1	28.80	0	0.00	29.50	1	1,219	0.08%
2020/08/24	1	27.10	1	27.85	27.80	0	1,139	0.00%
2020/08/21	0	0.00	40	27.34	27.50	-40	1,141	-3.50%
2020/08/20	1	25.45	4	25.74	25.50	-3	1,126	-0.27%
2020/08/19	0	0.00	3	26.60	26.70	-3	1,101	-0.27%
2020/08/18	0	0.00	6	26.73	27.00	-6	1,091	-0.55%
2020/08/17	5	26.20	0	0.00	26.50	5	1,059	0.47%
2020/08/14	2	25.73	0	0.00	26.20	2	1,070	0.19%
2020/08/13	2	26.23	3	26.53	26.00	-1	1,054	-0.09%
2020/08/12	1	24.95	1	25.80	25.35	0	1,017	0.00%
2020/08/11	1	25.10	0	0.00	25.15	1	1,013	0.10%
2020/08/10	2	25.80	4	26.10	25.65	-2	1,008	-0.20%
2020/08/07	13	27.12	2	27.28	26.95	11	991	1.11%
2020/08/06	7	24.77	8	24.44	26.10	-1	909	-0.11%
2020/08/05	1	23.60	0	0.00	24.00	1	870	0.11%
2020/07/24	1	22.75	0	0.00	22.80	1	861	0.12%
2020/07/15	0	0.00	0	23.35	23.25	0	849	0.00%
2020/07/10	2	24.08	2	24.50	23.65	0	845	0.00%
2020/07/09	0	0.00	2	24.90	25.00	-2	839	-0.24%
2020/07/08	0	25.45	0	0.00	25.45	0	820	0.00%
2020/07/07	3	25.20	5	24.65	24.85	-2	785	-0.25%
2020/07/06	0	0.00	2	23.30	24.00	-2	742	-0.27%
2020/07/03	3	23.58	2	23.45	23.30	1	736	0.14%
2020/07/02	0	0.00	1	23.30	23.25	-1	729	-0.14%
2020/07/01	4	23.44	1	22.80	23.45	3	727	0.41%
2020/06/29	4	22.18	3	22.30	22.30	1	713	0.14%
2020/06/24	2	22.73	3	23.17	22.65	-1	712	-0.14%
2020/06/23	1	22.75	1	22.75	23.00	0	702	0.00%
2020/06/22	4	23.10	2	23.58	22.80	2	706	0.28%
2020/06/19	4	23.16	3	23.38	23.40	1	702	0.14%
2020/06/18	9	23.72	12	24.15	23.70	-3	689	-0.44%
2020/06/16	1	20.35	1	20.45	20.90	0	605	0.00%
2020/06/10	0	0.00	5	19.80	19.80	-5	641	-0.78%
2020/05/29	3	19.50	0	0.00	19.05	3	637	0.47%
2020/05/28	2	19.50	0	0.00	19.50	2	635	0.31%
2020/05/21	0	0.00	1	17.75	18.50	-1	565	-0.18%
2020/05/20	0	0.00	1	17.50	17.45	-1	549	-0.18%
2020/05/18	1	16.75	1	17.15	17.05	0	552	0.00%
2020/05/15	1	17.35	50	17.16	17.10	-49	557	-8.79%
2020/05/14	1	17.45	0	0.00	17.50	1	557	0.18%
2020/05/08	3	18.70	0	0.00	18.25	3	541	0.55%
2020/05/05	0	0.00	1	18.25	17.95	-1	523	-0.19%
2020/04/27	0	0.00	1	17.85	17.90	-1	555	-0.18%
2020/04/23	1	17.25	2	17.78	17.85	-1	554	-0.18%
2020/04/22	2	16.45	2	17.03	17.10	0	549	0.00%
2020/04/21	2	17.20	0	0.00	17.10	2	546	0.37%
2020/04/17	10	18.80	0	0.00	18.60	10	540	1.85%
2020/04/13	1	18.15	1	18.15	18.00	0	531	0.00%
2020/04/08	0	0.00	6	17.38	17.80	-6	550	-1.09%
2020/04/07	0	0.00	5	17.00	17.25	-5	554	-0.90%
2020/04/06	0	0.00	2	16.15	16.30	-2	557	-0.36%
2020/03/31	5	15.80	1	15.80	15.80	4	565	0.71%
2020/03/30	1	15.30	0	0.00	15.30	1	564	0.18%
2020/03/27	4	15.81	0	0.00	15.80	4	563	0.71%
2020/03/26	0	0.00	1	16.20	15.95	-1	565	-0.18%
2020/03/25	0	0.00	3	15.80	15.80	-3	555	-0.54%
2020/03/24	0	0.00	1	14.10	14.40	-1	560	-0.18%
2020/03/18	3	13.78	0	0.00	13.50	3	549	0.55%
2020/03/17	0	0.00	1	13.95	13.95	-1	535	-0.19%
2020/03/13	20	17.05	0	0.00	17.10	20	494	4.05%
2020/03/12	5	19.23	2	19.00	18.90	3	479	0.63%
2020/03/11	1	20.50	2	21.05	20.95	-1	469	-0.21%
2020/03/10	1	19.90	1	20.40	20.40	0	467	0.00%
2020/03/09	6	21.31	0	0.00	20.50	6	461	1.30%
2020/03/05	0	0.00	1	22.70	22.70	-1	459	-0.22%
2020/03/04	1	22.20	0	0.00	22.25	1	461	0.22%
2020/02/27	2	23.15	0	0.00	23.00	2	463	0.43%
2020/02/25	1	23.40	1	23.80	23.80	0	466	0.00%
2020/01/17	2	26.80	0	0.00	26.80	2	603	0.33%
2020/01/07	1	26.80	0	0.00	27.05	1	639	0.16%
2020/01/06	1	27.70	0	0.00	27.20	1	639	0.16%
2020/01/03	2	28.50	2	28.78	28.45	0	636	0.00%
2020/01/02	1	28.85	8	28.78	28.90	-7	626	-1.12%
2019/12/31	11	28.31	7	28.29	28.40	4	614	0.65%
2019/12/30	3	27.53	8	27.99	28.30	-5	603	-0.83%
2019/12/26	3	27.43	1	27.80	27.20	2	587	0.34%
2019/12/23	4	27.20	1	27.10	26.70	3	580	0.52%
2019/12/18	2	26.73	1	26.80	26.55	1	551	0.18%
2019/12/17	6	26.37	1	26.55	26.70	5	544	0.92%
2019/12/12	1	25.60	0	0.00	25.30	1	514	0.19%
2019/12/06	0	0.00	1	25.45	25.70	-1	510	-0.20%
2019/12/05	0	0.00	50	25.03	25.10	-50	507	-9.84%
2019/12/04	0	0.00	51	24.95	24.90	-51	506	-10.07%
2019/11/29	0	0.00	9	25.10	25.00	-9	498	-1.81%
2019/11/28	0	0.00	91	25.26	25.10	-91	498	-18.26%
2019/11/25	10	25.10	0	0.00	25.20	10	496	2.01%
2019/11/21	1	25.10	0	0.00	25.10	1	499	0.20%
2019/11/19	1	24.60	0	0.00	24.90	1	512	0.20%
2019/11/18	200	24.92	0	0.00	25.00	200	495	40.39%	大買/鉅額交易
2019/11/15	1	25.50	1	25.45	25.35	0	468	0.00%
2019/11/12	2	25.00	2	25.60	26.00	0	461	0.00%
2019/11/06	1	28.60	0	0.00	28.35	1	421	0.24%
2019/11/05	1	29.10	1	28.75	28.70	0	418	0.00%
2019/11/04	3	28.63	0	0.00	28.95	3	422	0.71%
2019/11/01	4	29.44	0	0.00	29.25	4	407	0.98%
2019/10/31	3	28.95	4	29.58	29.85	-1	402	-0.25%
2019/10/30	0	0.00	1	29.40	29.15	-1	396	-0.25%
2019/10/25	1	29.15	0	0.00	29.20	1	409	0.24%
2019/10/24	1	29.10	1	29.40	29.50	0	405	0.00%
2019/10/17	0	0.00	5	27.75	27.80	-5	426	-1.17%
2019/10/02	1	30.20	1	30.20	30.20	0	615	0.00%
2019/09/18	1	30.80	1	30.85	30.85	0	811	0.00%
2019/09/16	1	30.55	0	0.00	30.55	1	818	0.12%
2019/09/12	0	0.00	1	30.80	30.80	-1	827	-0.12%
2019/08/30	0	0.00	2	32.00	31.35	-2	863	-0.23%
2019/08/23	0	0.00	2	32.00	31.85	-2	865	-0.23%
2019/08/14	2	31.05	0	0.00	30.70	2	852	0.23%
2019/08/13	2	30.30	3	30.30	30.30	-1	851	-0.12%
2019/08/07	0	0.00	4	30.60	30.40	-4	860	-0.46%
2019/08/06	2	30.25	0	0.00	30.80	2	867	0.23%
2019/08/05	2	30.65	0	0.00	30.95	2	869	0.23%
2019/08/02	10	31.05	8	31.06	31.35	2	878	0.23%
2019/07/30	21	32.91	0	0.00	32.80	21	886	2.37%
2019/07/29	1	34.00	0	0.00	33.90	1	880	0.11%
2019/07/25	0	0.00	2	34.33	34.20	-2	894	-0.22%
2019/07/24	1	33.80	0	0.00	33.80	1	898	0.11%
2019/07/23	0	0.00	1	34.50	34.15	-1	906	-0.11%
2019/07/22	5	34.04	0	0.00	34.05	5	904	0.55%
2019/07/19	0	0.00	1	34.60	34.30	-1	899	-0.11%
2019/07/18	6	34.48	8	34.51	34.15	-2	894	-0.22%
2019/07/17	4	35.20	31	35.30	35.30	-27	850	-3.17%
2019/07/16	3	32.62	0	0.00	32.50	3	737	0.41%
2019/07/11	1	33.35	1	33.30	33.00	0	758	0.00%
2019/07/10	0	0.00	1	32.75	32.85	-1	769	-0.13%
2019/07/09	20	32.85	8	32.55	32.30	12	775	1.55%
2019/07/05	0	0.00	3	34.12	34.15	-3	816	-0.37%
2019/07/04	2	34.00	2	34.35	34.00	0	835	0.00%
2019/07/03	12	34.21	2	34.73	34.25	10	841	1.19%
2019/07/02	5	35.08	25	35.29	34.70	-20	843	-2.37%
2019/07/01	1	33.15	4	33.21	33.85	-3	759	-0.40%
2019/06/28	5	31.70	8	31.65	31.80	-3	746	-0.40%
2019/06/27	2	32.25	2	31.90	32.00	0	799	0.00%
2019/06/21	0	0.00	4	32.53	32.05	-4	1,052	-0.38%
2019/06/13	2	31.70	1	31.90	31.65	1	1,539	0.06%
2019/05/30	3	30.90	0	0.00	31.10	3	1,782	0.17%
2019/05/28	6	30.33	1	30.50	30.45	5	1,893	0.26%
2019/05/27	1	30.55	5	30.51	30.35	-4	1,913	-0.21%
2019/05/24	2	31.15	0	0.00	30.40	2	1,961	0.10%
2019/05/23	1	30.50	6	30.47	30.50	-5	2,006	-0.25%
2019/05/22	2	32.00	2	31.30	30.90	0	2,225	0.00%
2019/05/20	1	30.80	0	0.00	30.65	1	2,319	0.04%
2019/05/17	4	31.23	2	30.55	30.45	2	2,337	0.09%
2019/05/16	6	32.47	0	0.00	31.65	6	2,348	0.26%
2019/05/14	6	31.89	2	31.88	32.25	4	2,419	0.17%
2019/05/13	1	33.05	2	32.13	32.00	-1	2,422	-0.04%
2019/05/10	3	33.43	3	33.18	33.60	0	2,434	0.00%
2019/05/09	25	34.29	7	33.41	33.40	18	2,425	0.74%
2019/05/08	2	35.08	7	35.31	35.35	-5	2,413	-0.21%
2019/05/07	5	36.06	1	36.10	35.65	4	2,422	0.17%
2019/05/06	1	36.00	1	36.00	35.65	0	2,453	0.00%
2019/05/03	6	36.95	13	36.85	36.95	-7	2,450	-0.29%
2019/04/30	2	35.05	1	35.60	36.10	1	2,451	0.04%
2019/04/29	12	35.47	1	35.30	35.00	11	2,475	0.44%
2019/04/23	10	38.25	0	0.00	38.15	10	2,598	0.38%
2019/04/18	0	0.00	14	39.29	38.70	-14	2,661	-0.53%
2019/04/17	3	39.07	1	39.15	39.15	2	2,673	0.07%
2019/04/16	22	38.59	1	38.55	38.60	21	2,660	0.79%
2019/04/12	2	39.18	0	0.00	39.20	2	2,649	0.08%
2019/04/10	2	41.08	2	41.08	40.75	0	2,603	0.00%
2019/04/08	3	40.92	0	0.00	40.65	3	2,575	0.12%
2019/04/02	2	40.63	9	40.91	40.60	-7	2,560	-0.27%
2019/04/01	3	41.87	3	41.53	41.10	0	2,534	0.00%
2019/03/29	3	41.03	12	41.35	41.40	-9	2,477	-0.36%
2019/03/28	0	0.00	1	41.60	41.00	-1	2,477	-0.04%
2019/03/27	21	42.23	11	41.85	41.50	10	2,466	0.41%
2019/03/26	4	41.28	11	41.45	42.50	-7	2,344	-0.30%
2019/03/25	17	40.09	10	39.96	39.70	7	2,251	0.31%
2019/03/22	11	42.24	16	43.02	41.55	-5	2,227	-0.22%
2019/03/21	25	42.19	17	42.00	43.00	8	2,109	0.38%
2019/03/20	9	39.57	13	39.64	39.60	-4	1,930	-0.21%
2019/03/19	3	38.78	4	39.11	38.60	-1	1,883	-0.05%
2019/03/18	5	38.48	1	38.75	38.10	4	1,849	0.22%
2019/03/15	3	39.20	5	38.85	38.85	-2	1,851	-0.11%
2019/03/14	6	39.23	1	38.95	38.60	5	1,857	0.27%
2019/03/13	2	38.28	2	38.58	38.90	0	1,962	0.00%
2019/03/12	7	38.79	9	38.72	38.30	-2	1,958	-0.10%
2019/03/11	0	0.00	1	37.80	37.50	-1	1,959	-0.05%
2019/03/08	2	37.40	2	37.58	38.10	0	2,035	0.00%
2019/03/07	3	38.68	1	38.85	38.30	2	2,140	0.09%
2019/03/06	5	39.40	3	39.30	39.30	2	2,194	0.09%
2019/03/05	8	39.79	6	39.68	39.40	2	2,190	0.09%
2019/03/04	9	39.49	9	39.43	39.45	0	2,128	0.00%
2019/02/27	2	37.40	1	37.90	37.95	1	2,077	0.05%
2019/02/26	1	38.00	4	38.40	37.65	-3	2,211	-0.14%
2019/02/25	6	38.39	5	38.48	38.25	1	2,267	0.04%
2019/02/22	2	37.55	7	37.64	37.70	-5	2,233	-0.22%
2019/02/21	16	38.44	18	38.21	38.30	-2	2,191	-0.09%
2019/02/20	9	36.44	8	36.18	35.90	1	1,984	0.05%
2019/02/19	7	35.84	5	35.94	35.60	2	1,931	0.10%
2019/02/18	3	34.57	4	34.91	35.05	-1	1,902	-0.05%
2019/02/15	3	34.75	11	35.50	34.35	-8	1,891	-0.42%
2019/02/14	1	35.25	4	36.40	35.25	-3	1,885	-0.16%
2019/02/13	6	35.18	2	35.40	35.10	4	1,859	0.22%
2019/02/11	2	34.15	2	34.18	34.30	0	1,854	0.00%
2019/01/30	1	33.70	1	33.70	33.45	0	1,860	0.00%
2019/01/29	3	33.32	3	33.25	33.45	0	1,936	0.00%
2019/01/28	3	33.32	3	33.42	33.45	0	1,950	0.00%
2019/01/25	3	33.95	0	0.00	33.75	3	2,005	0.15%
2019/01/23	0	0.00	1	33.20	33.00	-1	2,018	-0.05%
2019/01/22	3	33.08	2	33.30	32.80	1	2,030	0.05%
2019/01/21	1	33.75	1	34.35	33.70	0	2,036	0.00%
2019/01/18	10	33.73	11	34.20	34.25	-1	2,033	-0.05%
2019/01/17	3	33.20	3	33.30	32.90	0	2,008	0.00%
2019/01/16	2	32.50	0	0.00	32.50	2	1,973	0.10%
2019/01/15	1	32.25	1	32.40	32.45	0	1,986	0.00%
2019/01/14	3	32.32	2	32.23	32.00	1	2,002	0.05%
2019/01/11	1	32.90	2	32.45	32.30	-1	2,014	-0.05%
2019/01/10	9	32.61	5	32.61	32.65	4	1,995	0.20%
2019/01/09	3	31.87	2	32.13	31.90	1	1,976	0.05%
2019/01/04	3	29.37	2	29.75	30.10	1	2,047	0.05%
2019/01/03	1	30.95	1	30.65	30.60	0	2,079	0.00%
2018/12/28	1	31.15	1	31.30	31.20	0	2,164	0.00%
2018/12/27	1	31.05	1	31.15	31.20	0	2,209	0.00%
2018/12/26	1	31.00	1	30.75	30.35	0	2,217	0.00%
2018/12/25	1	30.65	3	30.98	30.80	-2	2,244	-0.09%
2018/12/24	2	31.65	1	31.20	31.70	1	2,260	0.04%
2018/12/21	2	30.58	1	31.00	31.60	1	2,298	0.04%
2018/12/19	1	33.45	2	33.53	32.85	-1	2,382	-0.04%
2018/12/18	1	33.20	1	33.05	33.00	0	2,409	0.00%
2018/12/17	15	34.12	4	33.71	33.65	11	2,427	0.45%
2018/12/14	1	34.50	3	34.47	34.25	-2	2,430	-0.08%
2018/12/13	2	34.60	28	35.03	34.30	-26	2,430	-1.07%
2018/12/12	12	33.80	1	34.20	34.05	11	2,407	0.46%
2018/12/11	4	33.18	3	33.13	33.00	1	2,408	0.04%
2018/12/10	10	33.20	0	0.00	32.90	10	2,430	0.41%
2018/12/07	9	34.47	3	34.57	34.30	6	2,432	0.25%
2018/12/06	14	35.14	15	35.74	34.00	-1	2,422	-0.04%
2018/12/05	2	34.10	2	34.95	34.95	0	2,314	0.00%
2018/12/04	2	35.65	3	35.18	34.90	-1	2,353	-0.04%
2018/12/03	39	35.63	42	35.59	36.00	-3	2,361	-0.13%
2018/11/30	4	33.29	16	33.70	34.15	-12	2,288	-0.52%
2018/11/29	9	33.08	11	32.92	32.15	-2	2,224	-0.09%
2018/11/28	2	32.03	5	31.93	32.20	-3	2,249	-0.13%
2018/11/27	4	31.54	3	31.58	31.70	1	2,247	0.04%
2018/11/26	4	31.16	0	0.00	31.05	4	2,243	0.18%
2018/11/23	14	32.00	6	31.68	31.00	8	2,215	0.36%
2018/11/22	4	32.36	5	33.17	33.95	-1	2,064	-0.05%
2018/11/21	2	30.88	2	31.05	30.90	0	2,004	0.00%
2018/11/19	0	0.00	10	30.65	30.85	-10	2,042	-0.49%
2018/11/16	1	29.85	2	30.00	29.65	-1	2,039	-0.05%
2018/11/15	11	29.40	4	29.03	29.55	7	2,036	0.34%
2018/11/14	2	29.80	2	29.50	29.40	0	2,044	0.00%
2018/11/13	4	28.48	3	28.23	29.95	1	2,074	0.05%
2018/11/12	3	29.93	3	29.98	29.60	0	2,087	0.00%
2018/11/09	2	30.55	2	31.00	30.75	0	2,104	0.00%
2018/11/07	3	31.75	2	31.90	31.95	1	2,217	0.05%
2018/11/06	21	32.82	21	31.16	30.70	0	2,294	0.00%
2018/11/05	3	31.93	1	31.65	31.70	2	2,259	0.09%
2018/11/02	3	32.00	9	31.93	32.05	-6	2,290	-0.26%
2018/11/01	3	31.12	3	31.03	31.00	0	2,346	0.00%
2018/10/31	1	29.45	2	29.45	29.65	-1	2,376	-0.04%
2018/10/30	2	28.20	1	28.05	28.05	1	2,395	0.04%
2018/10/29	24	28.84	24	28.84	28.55	0	2,430	0.00%
2018/10/26	5	29.42	8	28.96	28.60	-3	2,488	-0.12%
2018/10/25	2	29.75	6	29.83	29.30	-4	2,730	-0.15%
2018/10/24	9	31.22	4	31.41	31.05	5	2,742	0.18%
2018/10/23	2	30.50	8	30.84	30.05	-6	2,760	-0.22%
2018/10/22	0	0.00	2	32.10	31.85	-2	2,810	-0.07%
2018/10/19	4	29.78	2	30.28	31.45	2	2,900	0.07%
2018/10/18	2	30.80	0	0.00	30.65	2	3,062	0.07%
2018/10/17	4	31.20	4	30.80	30.90	0	3,309	0.00%
2018/10/16	0	0.00	1	31.40	30.45	-1	3,832	-0.03%
2018/10/15	9	29.60	5	30.45	30.60	4	4,107	0.10%
2018/10/12	6	28.17	7	28.91	29.00	-1	4,199	-0.02%
2018/10/11	11	27.57	12	27.50	27.50	-1	4,191	-0.02%
2018/10/09	6	30.86	8	30.79	30.55	-2	4,204	-0.05%
2018/10/08	3	34.00	3	33.60	33.50	0	4,172	0.00%
2018/10/05	8	34.83	2	34.03	34.10	6	4,205	0.14%
2018/10/04	0	0.00	4	37.13	37.15	-4	4,294	-0.09%
2018/10/03	8	37.79	15	36.67	36.90	-7	4,351	-0.16%
2018/10/01	1	39.10	2	38.95	38.85	-1	4,481	-0.02%
2018/09/28	11	38.78	6	39.55	38.70	5	4,577	0.11%
2018/09/27	3	39.90	6	40.28	39.10	-3	4,661	-0.06%
2018/09/26	4	38.75	3	38.83	38.90	1	4,671	0.02%
2018/09/25	15	38.48	5	38.61	38.05	10	4,896	0.20%
2018/09/21	3	38.20	3	37.95	38.75	0	4,916	0.00%
2018/09/20	4	38.40	0	0.00	38.30	4	5,004	0.08%
2018/09/19	5	39.19	15	38.93	38.90	-10	5,050	-0.20%
2018/09/18	2	38.90	3	38.85	38.95	-1	5,101	-0.02%
2018/09/17	2	40.55	6	40.71	40.20	-4	5,127	-0.08%
2018/09/14	11	40.83	0	0.00	41.40	11	5,143	0.21%
2018/09/13	0	0.00	2	39.50	38.80	-2	5,159	-0.04%
2018/09/12	5	38.79	0	0.00	39.45	5	5,204	0.10%
2018/09/11	5	39.17	0	0.00	39.00	5	5,319	0.09%
2018/09/07	0	0.00	18	41.36	40.35	-18	5,703	-0.32%
2018/09/06	0	0.00	2	43.40	43.50	-2	6,145	-0.03%
2018/09/05	15	43.64	8	43.84	44.20	7	6,697	0.10%
2018/09/04	23	43.78	13	44.09	44.00	10	7,180	0.14%
2018/09/03	0	0.00	13	46.92	46.40	-13	7,327	-0.18%
2018/08/31	1	47.90	3	48.10	48.05	-2	7,891	-0.03%
2018/08/30	3	48.70	0	0.00	48.80	3	7,943	0.04%
2018/08/29	4	48.96	0	0.00	48.65	4	8,112	0.05%
2018/08/24	1	46.40	2	46.73	46.60	-1	8,362	-0.01%
2018/08/23	5	48.18	0	0.00	48.10	5	8,440	0.06%
2018/08/22	0	0.00	2	48.60	48.65	-2	8,465	-0.02%
2018/08/21	1	48.80	0	0.00	48.85	1	8,484	0.01%
2018/08/20	3	48.47	11	48.30	48.50	-8	8,519	-0.09%
2018/08/17	4	50.50	0	0.00	49.45	4	8,556	0.05%
2018/08/16	8	49.92	3	50.05	50.00	5	8,625	0.06%
2018/08/15	10	50.45	5	50.38	50.00	5	8,679	0.06%
2018/08/14	2	48.15	23	49.02	49.80	-21	8,709	-0.24%
2018/08/13	20	49.58	30	50.39	49.25	-10	8,686	-0.12%
2018/08/10	6	54.40	2	54.00	53.60	4	8,606	0.05%
2018/08/09	2	55.45	1	55.20	55.50	1	8,620	0.01%
2018/08/08	5	56.36	12	55.95	55.10	-7	8,672	-0.08%
2018/08/07	4	54.53	11	54.85	54.60	-7	8,582	-0.08%
2018/08/06	8	56.83	4	56.65	56.20	4	8,556	0.05%
2018/08/03	4	57.00	2	56.90	56.80	2	8,554	0.02%
2018/08/02	14	56.97	10	57.11	57.00	4	8,524	0.05%
2018/08/01	16	58.73	21	58.82	58.10	-5	8,471	-0.06%
2018/07/31	6	56.52	11	56.85	57.20	-5	8,210	-0.06%
2018/07/30	23	55.83	5	56.44	55.60	18	8,182	0.22%
2018/07/27	15	57.50	14	57.41	57.80	1	8,134	0.01%
2018/07/26	19	58.11	10	57.38	56.80	9	8,083	0.11%
2018/07/25	9	60.00	12	60.09	58.60	-3	7,997	-0.04%
2018/07/24	3	59.10	4	59.03	59.50	-1	7,856	-0.01%
2018/07/23	32	57.96	28	57.95	58.30	4	7,649	0.05%
2018/07/20	20	55.53	31	56.14	58.50	-11	7,184	-0.15%
2018/07/19	13	53.68	29	54.08	53.20	-16	6,947	-0.23%
2018/07/18	5	51.40	9	50.68	51.00	-4	6,880	-0.06%
2018/07/17	2	52.10	5	53.00	52.20	-3	6,907	-0.04%
2018/07/16	3	52.77	3	52.40	52.10	0	6,905	0.00%
2018/07/13	22	53.82	6	53.67	53.60	16	6,923	0.23%
2018/07/12	15	53.75	7	53.67	53.50	8	6,954	0.12%
2018/07/11	6	52.52	0	0.00	52.80	6	6,922	0.09%
2018/07/10	25	52.04	10	51.83	52.10	15	7,101	0.21%
2018/07/09	6	49.58	11	49.73	49.30	-5	7,109	-0.07%
2018/07/06	27	48.90	22	49.50	50.80	5	7,327	0.07%
2018/07/05	8	49.32	22	50.20	48.30	-14	7,426	-0.19%
2018/07/04	13	52.12	4	53.13	52.40	9	7,514	0.12%
2018/07/03	22	56.32	11	55.15	53.20	11	7,434	0.15%
2018/07/02	4	59.78	4	60.48	59.10	0	7,182	0.00%
2018/06/29	17	58.85	4	59.98	60.60	13	7,140	0.18%
2018/06/28	2	56.65	1	57.10	56.00	1	7,028	0.01%
2018/06/27	2	57.15	3	57.53	55.80	-1	6,982	-0.01%
2018/06/26	0	0.00	9	56.24	57.80	-9	6,956	-0.13%
2018/06/22	2	59.15	0	0.00	58.10	2	6,913	0.03%
2018/06/21	2	61.50	9	60.90	59.90	-7	6,876	-0.10%
2018/06/20	25	57.54	14	61.12	58.80	11	6,826	0.16%
2018/06/19	8	63.43	25	63.53	62.30	-17	6,705	-0.25%
2018/06/15	73	68.82	49	68.75	67.00	24	6,598	0.36%
2018/06/14	59	70.10	179	70.82	70.00	-120	6,259	-1.92%	大賣/鉅額交易
2018/06/13	58	69.86	78	69.54	70.90	-20	5,770	-0.35%
2018/06/12	51	62.75	47	63.57	64.50	4	5,218	0.08%
2018/06/11	11	58.31	4	58.48	58.70	7	4,735	0.15%
2018/06/08	87	52.29	98.3	52.89	53.40	-11.3	4,502	-0.25%
2018/06/07	20	49.20	23	48.63	48.60	-3	3,931	-0.08%
2018/06/06	33	50.24	14	51.26	49.40	19	3,884	0.49%
2018/06/05	53	48.56	8	49.78	49.75	45	3,745	1.20%
2018/06/04	101	48.53	1	49.00	48.00	100	3,531	2.83%	大買/
2018/06/01	20	47.75	2	47.80	47.80	18	3,518	0.51%
2018/05/31	5	48.42	9	48.19	48.15	-4	3,505	-0.11%
2018/05/30	1	45.90	1	45.90	45.80	0	3,437	0.00%
2018/05/29	1	46.55	3	47.20	46.75	-2	3,440	-0.06%
2018/05/28	6	47.56	0	0.00	46.95	6	3,490	0.17%
2018/05/25	0	0.00	6	48.10	47.60	-6	3,710	-0.16%
2018/05/24	22	48.13	38	48.17	48.40	-16	3,691	-0.43%
2018/05/23	9	47.67	20	47.19	46.75	-11	3,718	-0.30%
2018/05/22	24	47.09	10	46.80	47.10	14	3,657	0.38%
2018/05/21	6	44.95	6	45.10	44.90	0	3,561	0.00%
2018/05/18	3	43.70	2	44.25	44.30	1	3,552	0.03%
2018/05/17	2	44.05	4	45.35	44.30	-2	3,566	-0.06%
2018/05/16	4	43.93	59	44.55	43.85	-55	3,523	-1.56%
2018/05/15	14	42.68	15	42.33	42.05	-1	3,458	-0.03%
2018/05/14	3	42.30	4	43.25	43.50	-1	3,480	-0.03%
2018/05/11	3	41.98	7	42.29	41.75	-4	3,471	-0.12%
2018/05/10	3	41.50	0	0.00	40.90	3	3,448	0.09%
2018/05/09	2	41.68	0	0.00	41.50	2	3,474	0.06%
2018/05/08	0	0.00	5	40.75	40.65	-5	3,534	-0.14%
2018/05/04	1	41.00	0	0.00	40.80	1	3,644	0.03%
2018/05/03	1	41.05	1	41.10	41.00	0	3,647	0.00%
2018/05/02	12	41.65	2	42.48	41.45	10	3,716	0.27%
2018/04/30	2	42.30	6	43.00	42.80	-4	3,813	-0.10%
2018/04/27	13	41.08	11	42.03	42.30	2	3,803	0.05%
2018/04/26	14	42.39	8	42.24	40.50	6	3,795	0.16%
2018/04/25	9	43.71	0	0.00	43.65	9	3,729	0.24%
2018/04/24	27	45.18	3	46.10	44.05	24	3,707	0.65%
2018/04/23	13	47.04	12	46.34	46.10	1	3,723	0.03%
2018/04/20	1	48.05	11	48.29	48.00	-10	3,673	-0.27%
2018/04/19	1	48.40	2	48.15	47.60	-1	3,692	-0.03%
2018/04/18	20	48.07	0	0.00	47.55	20	3,676	0.54%
2018/04/17	20	49.47	10	49.56	48.85	10	3,588	0.28%
2018/04/16	3	52.10	14	52.64	51.70	-11	3,490	-0.32%
2018/04/13	6	49.73	58	49.90	49.40	-52	3,247	-1.60%
2018/04/12	7	49.64	34	49.08	50.20	-27	3,112	-0.87%
2018/04/11	10	48.52	6	48.39	47.15	4	2,850	0.14%
2018/04/10	15	48.29	12	47.23	46.10	3	2,660	0.11%
2018/04/03	5	44.80	5	44.25	44.40	0	2,467	0.00%
2018/03/29	1	44.60	4	45.19	44.55	-3	2,464	-0.12%
2018/03/28	3	44.43	2	44.15	44.20	1	2,437	0.04%
2018/03/26	20	42.59	0	0.00	42.55	20	2,445	0.82%
2018/03/23	1	42.45	0	0.00	42.20	1	2,437	0.04%
2018/03/22	1	44.00	7	43.26	43.25	-6	2,426	-0.25%
2018/03/21	3	43.65	4	43.69	43.60	-1	2,414	-0.04%
2018/03/20	0	0.00	1	43.55	42.95	-1	2,402	-0.04%
2018/03/19	0	0.00	3	43.90	43.25	-3	2,407	-0.12%
2018/03/16	5	44.70	0	0.00	43.80	5	2,405	0.21%
2018/03/15	14	44.62	17	44.38	44.25	-3	2,414	-0.12%
2018/03/14	2	43.18	2	43.68	43.20	0	2,389	0.00%
2018/03/13	1	44.10	0	0.00	44.05	1	2,437	0.04%
2018/03/12	2	43.65	0	0.00	43.90	2	2,462	0.08%
2018/03/09	5	43.90	4	44.19	43.60	1	2,472	0.04%
2018/03/08	1	43.15	1	42.90	43.10	0	2,457	0.00%
2018/03/07	6	43.68	9	42.86	42.50	-3	2,455	-0.12%
2018/03/06	2	44.00	1	44.75	43.90	1	2,475	0.04%
2018/03/05	17	44.69	0	0.00	43.90	17	2,490	0.68%
2018/03/02	7	44.95	10	45.00	44.80	-3	2,467	-0.12%
2018/03/01	10	45.79	4	46.00	45.90	6	2,443	0.25%
2018/02/27	31	47.55	53	47.05	46.35	-22	2,384	-0.92%
2018/02/26	1	44.90	0	0.00	44.75	1	2,139	0.05%
2018/02/23	16	44.17	18	44.33	43.90	-2	2,108	-0.09%
2018/02/22	6	42.21	1	42.20	41.55	5	2,071	0.24%
2018/02/21	1	42.00	0	0.00	41.75	1	2,061	0.05%
2018/02/12	1	40.40	2	41.75	40.40	-1	2,059	-0.05%
2018/02/09	5	40.42	12	40.94	40.50	-7	2,120	-0.33%
2018/02/07	3	42.97	4	42.56	42.20	-1	2,142	-0.05%
2018/02/06	45	41.80	15	40.33	40.80	30	2,139	1.40%
2018/02/05	5	41.71	7	42.66	43.85	-2	2,106	-0.09%
2018/02/02	1	42.80	3	43.18	42.95	-2	2,115	-0.09%
2018/02/01	11	44.25	8	43.63	43.45	3	2,204	0.14%
2018/01/31	12	44.18	10	44.15	43.50	2	2,222	0.09%
2018/01/30	12	43.16	4	42.86	43.10	8	2,201	0.36%
2018/01/29	4	44.15	32	43.97	43.85	-28	2,210	-1.27%
2018/01/26	11	41.94	0	0.00	42.10	11	2,164	0.51%
2018/01/25	13	43.07	4	43.31	42.00	9	2,207	0.41%
2018/01/24	2	42.78	7	42.58	42.55	-5	2,187	-0.23%
2018/01/23	5	40.30	1	40.80	41.10	4	2,133	0.19%
2018/01/22	3	41.08	15	40.57	41.10	-12	2,214	-0.54%
2018/01/19	0	0.00	2	40.15	40.20	-2	2,316	-0.09%
2018/01/18	0	0.00	8	40.37	40.10	-8	2,358	-0.34%
2018/01/17	12	39.45	9	40.63	40.30	3	2,419	0.12%
2018/01/16	1	38.60	5	38.54	38.65	-4	2,519	-0.16%
2018/01/15	22	38.58	5	38.96	38.95	17	2,763	0.62%
2018/01/11	1	35.40	0	0.00	35.20	1	3,006	0.03%
2018/01/09	3	36.50	0	0.00	36.00	3	3,150	0.10%
2018/01/04	4	37.80	1	38.00	37.75	3	3,295	0.09%
2018/01/03	2	37.55	1	37.20	37.30	1	3,380	0.03%
2018/01/02	2	36.00	3	36.77	37.25	-1	3,473	-0.03%