泰鼎-KY (4927)-新百王券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/16	0	0.00	140	41.58	41.50	-140	748	-18.71%	大賣/鉅額交易
2024/05/15	20	41.14	0	0.00	41.10	20	740	2.70%
2024/05/14	0	0.00	25	41.46	41.35	-25	748	-3.34%
2024/05/13	15	41.10	0	0.00	40.75	15	749	2.00%
2024/05/10	90	40.89	0	0.00	40.90	90	744	12.09%
2024/05/09	0	0.00	100	41.79	41.70	-100	737	-13.57%
2024/05/03	15	42.57	0	0.00	42.20	15	720	2.08%
2024/05/02	75	41.53	0	0.00	41.90	75	709	10.57%
2024/04/30	0	0.00	14	41.49	41.40	-14	705	-1.98%
2024/04/29	10	40.35	38	40.15	40.70	-28	694	-4.03%
2024/04/24	0	0.00	23	39.60	39.65	-23	680	-3.38%
2024/04/23	0	0.00	10	39.05	39.20	-10	682	-1.47%
2024/04/19	10	38.40	0	0.00	38.40	10	681	1.47%
2024/04/17	0	0.00	30	39.44	39.75	-30	670	-4.47%
2024/04/10	20	40.30	0	0.00	40.00	20	641	3.12%
2024/04/08	0	0.00	50	39.20	39.50	-50	629	-7.94%
2024/04/03	10	38.95	0	0.00	39.00	10	621	1.61%
2024/04/02	0	0.00	9	39.39	39.35	-9	612	-1.47%
2024/04/01	10	40.40	0	0.00	40.25	10	594	1.68%
2024/03/15	0	41.25	0	0.00	40.45	0	486	0.00%
2024/03/14	0	0.00	10	41.10	41.25	-10	474	-2.11%
2024/03/13	10	40.50	0	0.00	40.20	10	459	2.18%
2024/03/12	0	42.99	0	0.00	42.15	0	426	0.00%
2024/03/08	0	43.75	0	0.00	42.35	0	378	0.00%
2024/03/07	0	43.90	0	0.00	43.60	0	358	0.00%
2024/03/06	0	45.30	10	43.85	43.75	-10	336	-2.97%
2024/03/05	10	42.85	0	0.00	42.90	10	301	3.32%
2024/03/01	0	45.40	0	0.00	45.45	0	258	0.01%
2024/02/29	0	0.00	0	46.50	45.90	0	244	0.00%
2024/02/26	0.1	48.05	0	0.00	47.40	0.1	224	0.04%
2024/02/23	0.1	49.57	0	0.00	48.80	0.1	218	0.05%
2024/02/22	0.1	49.90	0	0.00	49.75	0.1	223	0.02%
2024/02/21	1	50.00	0	0.00	49.90	1	222	0.45%
2024/02/15	0	0.00	8	47.82	49.65	-8	221	-3.62%
2024/01/29	0	0.00	0.1	48.00	48.60	-0.1	226	-0.04%
2024/01/16	3	48.50	0	0.00	48.40	3	315	0.95%
2023/12/29	0	0.00	2	49.95	50.40	-2	407	-0.49%
2023/12/26	1	49.25	0	0.00	49.20	1	415	0.24%
2023/12/21	1	49.85	0	0.00	49.80	1	431	0.23%
2023/12/08	1	50.00	0	0.00	50.70	1	491	0.20%
2023/12/04	1	51.50	2	51.10	50.50	-1	539	-0.19%
2023/11/21	1	50.10	5	50.07	50.10	-4	650	-0.61%
2023/11/16	1	48.45	0	0.00	48.65	1	657	0.15%
2023/11/13	0	0.00	18	47.50	47.30	-18	675	-2.66%
2023/11/10	1	46.45	0	0.00	46.55	1	678	0.15%
2023/11/06	13	49.50	0	0.00	49.65	13	744	1.75%
2023/11/03	38	48.61	0	0.00	48.60	38	745	5.10%
2023/11/02	22	47.00	0	0.00	46.90	22	749	2.93%
2023/11/01	5	46.22	0	0.00	45.60	5	760	0.66%
2023/10/31	0	0.00	26	46.82	46.65	-26	758	-3.43%
2023/10/23	11	50.76	0	0.00	50.80	11	758	1.45%
2023/10/20	20	50.15	0	0.00	49.95	20	762	2.62%
2023/10/18	20	51.80	0	0.00	51.60	20	767	2.60%
2023/10/17	0	0.00	1	52.90	52.80	-1	764	-0.13%
2023/10/13	0	0.00	19	53.10	52.80	-19	797	-2.38%
2023/10/12	20	53.60	0	0.00	53.50	20	821	2.43%
2023/10/11	1	52.60	0	0.00	52.50	1	842	0.12%
2023/10/06	4	53.58	0	0.00	52.70	4	861	0.46%
2023/10/05	40	57.24	0	0.00	56.70	40	833	4.80%
2023/10/02	0	0.00	70	57.56	57.80	-70	890	-7.86%
2023/09/28	0	0.00	15	56.30	56.30	-15	946	-1.58%
2023/09/27	16	55.04	0	0.00	55.00	16	1,018	1.57%
2023/09/26	20	57.28	10	57.03	56.60	10	1,135	0.88%
2023/09/25	30	57.51	15	57.52	57.30	15	1,169	1.28%
2023/09/20	15	57.47	0	0.00	57.10	15	1,187	1.26%
2023/09/19	30	58.53	0	0.00	58.50	30	1,193	2.51%
2023/09/11	1	55.00	0	0.00	55.10	1	1,192	0.08%
2023/09/08	1	55.60	0	0.00	56.60	1	1,201	0.08%
2023/09/07	2	56.95	20	56.50	56.10	-18	1,204	-1.49%
2023/09/06	20	57.05	0	0.00	57.00	20	1,200	1.67%
2023/09/05	1	60.10	1	59.30	60.10	0	1,176	0.00%
2023/09/04	1	58.90	51	58.83	58.80	-50	1,174	-4.26%
2023/09/01	37	58.22	1	58.00	57.70	36	1,180	3.05%
2023/08/31	1	57.70	1	56.60	57.10	0	1,245	0.00%
2023/08/30	0	0.00	16	56.88	56.60	-16	1,275	-1.25%
2023/08/25	1	52.60	0	0.00	52.60	1	1,324	0.08%
2023/08/23	1	52.50	0	0.00	52.30	1	1,377	0.07%
2023/08/22	1	52.50	0	0.00	52.80	1	1,386	0.07%
2023/08/17	2	52.35	0	0.00	52.80	2	1,397	0.14%
2023/08/15	6	52.80	1	53.50	52.70	5	1,466	0.34%
2023/08/14	4	54.65	0	0.00	54.60	4	1,451	0.28%
2023/08/10	0	0.00	22	62.00	61.60	-22	1,478	-1.49%
2023/08/09	0	0.00	55	61.77	61.60	-55	1,472	-3.74%
2023/08/08	80	62.20	0	0.00	62.10	80	1,469	5.44%
2023/08/07	0	0.00	80	60.54	61.00	-80	1,463	-5.47%
2023/08/01	2	61.65	0	0.00	61.40	2	1,449	0.14%
2023/07/28	0	0.00	30	62.53	62.40	-30	1,434	-2.09%
2023/07/26	30	62.77	0	0.00	61.90	30	1,431	2.10%
2023/07/25	60	63.50	0	0.00	63.40	60	1,429	4.20%
2023/07/24	15	62.61	0	0.00	62.60	15	1,430	1.05%
2023/07/21	10	63.40	5	63.00	63.20	5	1,433	0.35%
2023/07/17	1	67.10	0	0.00	67.40	1	1,444	0.07%
2023/07/11	3	67.10	3	67.30	66.90	0	1,426	0.00%
2023/07/10	1	67.00	0	0.00	66.00	1	1,502	0.07%
2023/07/07	0	0.00	1	66.80	66.80	-1	1,574	-0.06%
2023/07/06	1	66.10	0	0.00	65.80	1	1,633	0.06%
2023/07/04	4	69.10	26	66.91	70.20	-22	1,531	-1.44%
2023/07/03	13	65.10	0	0.00	65.10	13	1,416	0.92%
2023/06/21	0	0.00	1	61.20	61.20	-1	1,385	-0.07%
2023/06/14	0	0.00	2	62.00	62.20	-2	1,365	-0.15%
2023/06/09	1	64.60	0	0.00	64.10	1	1,352	0.07%
2023/06/08	6	64.65	5	65.50	64.70	1	1,344	0.07%
2023/06/07	0	0.00	5	64.80	64.70	-5	1,344	-0.37%
2023/06/06	9	64.82	2	65.95	64.80	7	1,326	0.53%
2023/05/31	0	0.00	4	62.80	63.00	-4	1,256	-0.32%
2023/05/29	0	0.00	14	60.91	60.80	-14	1,232	-1.14%
2023/05/22	2	62.10	7	61.59	61.50	-5	1,318	-0.38%
2023/05/16	0	0.00	1	57.30	57.20	-1	1,197	-0.08%
2023/05/10	1	55.90	0	0.00	55.90	1	1,203	0.08%
2023/05/03	0	0.00	1	54.10	54.20	-1	1,251	-0.08%
2023/04/28	1	54.50	0	0.00	55.10	1	1,269	0.08%
2023/04/26	0	0.00	6	54.33	54.30	-6	1,256	-0.48%
2023/04/25	6	53.63	2	54.60	53.90	4	1,252	0.32%
2023/04/20	6	58.92	0	0.00	58.40	6	1,207	0.50%
2023/04/18	0	0.00	5	61.90	60.40	-5	1,192	-0.42%
2023/04/13	3	61.60	1	61.50	61.50	2	1,151	0.17%
2023/04/12	25	62.20	0	0.00	63.60	25	1,060	2.36%
2023/04/11	6	61.02	5	61.80	62.10	1	976	0.10%
2023/03/30	10	59.40	10	59.50	59.20	0	867	0.00%
2023/03/29	0	59.90	0	0.00	59.60	0	860	0.00%
2023/03/27	0	0.00	5	60.80	60.40	-5	880	-0.57%
2023/03/23	0	59.20	0	0.00	59.40	0	897	0.00%
2023/03/22	0	0.00	12	58.83	58.90	-12	904	-1.33%
2023/03/21	10	58.20	2	58.20	58.20	8	911	0.88%
2023/03/20	0	58.60	0	0.00	57.70	0	924	0.00%
2023/03/16	0	56.77	0	0.00	56.00	0	932	0.00%
2023/03/15	2	56.55	0	0.00	56.50	2	950	0.21%
2023/03/14	8	57.13	1	57.00	57.00	7	982	0.71%
2023/03/13	2	57.90	1	58.60	58.60	1	996	0.10%
2023/03/08	0	61.80	0	0.00	61.20	0	1,091	0.00%
2023/03/07	0	0.00	5	62.30	62.30	-5	1,128	-0.44%
2023/03/06	5	61.90	21	60.91	61.90	-16	1,232	-1.30%
2023/03/01	25	58.45	24	60.00	58.70	1	1,338	0.07%
2023/02/24	10	61.30	9	62.73	61.10	1	1,335	0.07%
2023/02/23	10	63.20	0	0.00	62.80	10	1,332	0.75%
2023/02/22	2	62.40	0	0.00	62.30	2	1,384	0.14%
2023/02/20	18	62.98	16	64.00	64.90	2	1,384	0.14%
2023/02/17	10	60.85	6	61.08	61.60	4	1,339	0.30%
2023/02/10	5	59.10	0	0.00	59.00	5	1,645	0.30%
2023/02/07	0	0.00	5	61.00	60.60	-5	1,818	-0.27%
2023/02/02	0	0.00	2	59.75	60.20	-2	1,864	-0.11%
2023/01/31	1	58.10	7	58.49	58.10	-6	1,855	-0.32%
2023/01/06	1	54.30	1	54.10	54.10	0	2,123	0.00%
2022/12/23	1	53.80	1	54.10	54.50	0	2,306	0.00%
2022/12/22	0	0.00	1	55.20	54.90	-1	2,315	-0.04%
2022/12/21	1	54.90	0	0.00	54.60	1	2,345	0.04%
2022/12/20	6	55.68	2	54.55	55.10	4	2,360	0.17%
2022/12/19	0	0.00	3	56.80	56.70	-3	2,384	-0.13%
2022/12/16	1	57.60	0	0.00	57.50	1	2,412	0.04%
2022/12/15	0	0.00	18	59.21	58.90	-18	2,412	-0.75%
2022/12/13	0	0.00	1	58.90	59.20	-1	2,423	-0.04%
2022/12/12	18	58.89	5	57.70	59.50	13	2,431	0.53%
2022/12/08	1	58.40	0	0.00	58.50	1	2,507	0.04%
2022/12/07	1	58.50	0	0.00	58.50	1	2,530	0.04%
2022/12/06	1	59.50	25	59.54	59.50	-24	2,550	-0.94%
2022/12/05	24	60.81	2	60.90	61.00	22	2,535	0.87%
2022/12/02	11	61.35	0	0.00	60.80	11	2,533	0.43%
2022/12/01	1	60.10	1	60.30	60.10	0	2,520	0.00%
2022/11/30	4	59.80	15	59.79	59.90	-11	2,559	-0.43%
2022/11/29	13	59.52	5	59.00	59.50	8	2,584	0.31%
2022/11/28	2	58.80	6	59.50	59.30	-4	2,579	-0.16%
2022/11/24	15	57.10	29	57.11	58.40	-14	2,494	-0.56%
2022/11/23	13	56.18	3	56.43	56.60	10	2,496	0.40%
2022/11/21	1	55.00	0	0.00	54.30	1	2,511	0.04%
2022/11/18	5	56.10	5	57.50	55.30	0	2,529	0.00%
2022/11/17	16	55.62	25	55.81	55.90	-9	2,533	-0.36%
2022/11/16	33	55.19	23	55.31	55.20	10	2,568	0.39%
2022/11/15	0	0.00	12	54.14	54.80	-12	2,672	-0.45%
2022/11/14	10	54.00	2	53.40	54.20	8	2,894	0.28%
2022/11/11	4	53.40	16	54.99	53.10	-12	2,889	-0.42%
2022/11/10	0	0.00	17	55.40	55.10	-17	2,772	-0.61%
2022/11/09	32	55.81	1	55.90	55.90	31	2,749	1.13%
2022/11/08	20	55.25	26	55.45	54.40	-6	2,707	-0.22%
2022/11/07	7	53.21	0	0.00	53.50	7	2,618	0.27%
2022/11/04	1	53.20	9	53.48	53.50	-8	2,589	-0.31%
2022/11/03	13	52.56	28	52.16	53.10	-15	2,522	-0.59%
2022/11/02	4	51.20	8	52.40	51.90	-4	2,493	-0.16%
2022/11/01	3	50.23	0	0.00	50.70	3	2,461	0.12%
2022/10/31	16	49.55	0	0.00	49.40	16	2,456	0.65%
2022/10/28	5	48.45	19	48.40	48.30	-14	2,476	-0.57%
2022/10/27	18	49.10	0	0.00	49.35	18	2,476	0.73%
2022/10/26	15	50.37	12	49.20	48.20	3	2,471	0.12%
2022/10/25	0	0.00	4	50.40	50.00	-4	2,459	-0.16%
2022/10/24	10	51.80	5	51.20	51.00	5	2,442	0.20%
2022/10/21	0	0.00	12	50.77	50.30	-12	2,409	-0.50%
2022/10/20	12	50.33	5	49.85	50.30	7	2,390	0.29%
2022/10/19	21	52.76	31	52.99	51.60	-10	2,364	-0.42%
2022/10/18	16	51.37	15	51.50	51.50	1	2,275	0.04%
2022/10/17	1	47.85	3	48.35	49.45	-2	2,245	-0.09%
2022/10/13	5	46.80	2	47.90	46.25	3	2,233	0.13%
2022/10/12	10	49.45	0	0.00	49.55	10	2,202	0.45%
2022/10/11	5	49.30	0	0.00	48.85	5	2,200	0.23%
2022/10/07	0	0.00	9	52.64	52.60	-9	2,173	-0.41%
2022/10/06	8	51.90	10	52.60	52.20	-2	2,177	-0.09%
2022/10/05	12	51.78	1	52.00	51.70	11	2,183	0.50%
2022/10/03	0	0.00	10	49.48	49.80	-10	2,161	-0.46%
2022/09/30	5	49.80	0	0.00	49.80	5	2,167	0.23%
2022/09/29	10	50.50	10	49.95	49.80	0	2,182	0.00%
2022/09/28	10	50.55	15	52.93	49.50	-5	2,208	-0.23%
2022/09/27	5	51.80	0	0.00	53.60	5	2,273	0.22%
2022/09/26	25	52.16	20	52.23	51.30	5	2,288	0.22%
2022/09/23	10	54.60	10	54.65	54.60	0	2,271	0.00%
2022/09/22	15	55.60	0	0.00	55.70	15	2,257	0.66%
2022/09/20	1	57.10	1	57.30	57.80	0	2,247	0.00%
2022/09/19	1	57.30	0	0.00	57.30	1	2,247	0.04%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/15	11	59.56	11	60.07	60.30	0	2,236	0.00%
2022/09/14	2	57.40	12	57.63	58.00	-10	2,206	-0.45%
2022/09/13	11	59.34	1	59.20	58.90	10	2,210	0.45%
2022/09/12	0	0.00	5	57.90	58.00	-5	2,208	-0.23%
2022/09/08	5	56.60	0	0.00	57.70	5	2,238	0.22%
2022/09/06	10	59.32	15	58.63	58.10	-5	2,278	-0.22%
2022/09/05	13	58.90	17	57.81	57.80	-4	2,240	-0.18%
2022/09/02	2	61.10	10	61.40	60.90	-8	2,251	-0.36%
2022/08/31	10	61.60	0	0.00	61.80	10	2,218	0.45%
2022/08/30	10	61.20	10	61.01	61.10	0	2,198	0.00%
2022/08/29	0	0.00	10	58.90	59.20	-10	2,140	-0.47%
2022/08/26	10	60.30	0	0.00	60.60	10	2,130	0.47%
2022/08/24	0	0.00	20	59.35	58.90	-20	2,111	-0.95%
2022/08/23	12	61.25	22	60.74	60.90	-10	2,081	-0.48%
2022/08/22	31	62.88	11	62.88	62.80	20	2,037	0.98%
2022/08/19	21	62.96	1	61.90	62.30	20	1,915	1.04%
2022/08/18	1	60.80	1	61.90	61.90	0	1,693	0.00%
2022/08/11	10	56.00	0	0.00	55.80	10	1,787	0.56%
2022/08/04	5	55.00	5	55.60	55.70	0	1,760	0.00%
2022/08/01	5	59.40	2	60.50	59.70	3	1,819	0.16%
2022/07/25	2	63.40	0	0.00	63.10	2	1,990	0.10%
2022/07/22	5	65.10	0	0.00	63.30	5	1,996	0.25%
2022/07/14	0	0.00	4	60.80	62.30	-4	2,321	-0.17%
2022/07/13	4	59.90	0	0.00	59.00	4	2,314	0.17%
2022/07/08	0	0.00	14	65.56	65.80	-14	2,316	-0.60%
2022/07/06	1	62.40	1	62.60	61.80	0	2,326	0.00%
2022/06/28	15	73.00	5	72.60	72.60	10	2,469	0.40%
2022/06/24	0	0.00	1	73.20	72.30	-1	2,610	-0.04%
2022/06/23	12	72.17	16	70.03	71.70	-4	2,678	-0.15%
2022/06/20	17	74.86	17	73.53	72.90	0	3,030	0.00%
2022/06/16	6	76.13	11	75.25	74.50	-5	3,133	-0.16%
2022/06/15	2	76.00	7	75.91	75.70	-5	3,125	-0.16%
2022/06/14	0	0.00	7	78.73	78.50	-7	3,095	-0.23%
2022/06/13	24	78.77	3	79.67	79.70	21	3,072	0.68%
2022/06/08	0	0.00	2	87.00	85.50	-2	3,016	-0.07%
2022/06/07	3	86.60	2	87.60	86.40	1	3,054	0.03%
2022/06/06	2	86.60	0	0.00	86.30	2	3,077	0.06%
2022/06/01	8	90.55	5	91.76	89.80	3	3,228	0.09%
2022/05/31	1	91.20	0	0.00	91.20	1	3,297	0.03%
2022/05/30	4	87.55	3	87.67	87.60	1	3,379	0.03%
2022/05/24	8	89.93	0	0.00	88.60	8	3,449	0.23%
2022/05/19	10	89.65	10	90.18	91.70	0	3,504	0.00%
2022/05/18	1	95.90	0	0.00	94.00	1	3,484	0.03%
2022/05/17	0	0.00	1	94.00	94.40	-1	3,498	-0.03%
2022/05/12	10	95.90	10	94.40	92.80	0	3,665	0.00%
2022/05/11	5	95.90	10	96.15	96.20	-5	3,722	-0.13%
2022/05/10	10	97.84	5	95.40	95.20	5	3,762	0.13%
2022/05/09	12	100.35	10	98.40	97.20	2	3,928	0.05%
2022/05/06	1	99.70	1	99.90	99.70	0	4,134	0.00%
2022/05/05	20	103.75	10	102.75	104.00	10	4,176	0.24%
2022/05/04	15	100.63	11	99.89	100.00	4	4,157	0.10%
2022/05/03	5	97.00	0	0.00	97.20	5	4,206	0.12%
2022/04/29	0	0.00	5	96.90	95.40	-5	4,268	-0.12%
2022/04/26	39	93.31	39	94.45	94.30	0	4,393	0.00%
2022/04/25	23	92.51	23	92.90	94.80	0	4,461	0.00%
2022/04/22	6	94.82	1	94.60	94.50	5	4,492	0.11%
2022/04/21	0	0.00	5	104.40	105.00	-5	4,436	-0.11%
2022/04/20	0	0.00	5	105.00	105.00	-5	4,574	-0.11%
2022/04/15	0	0.00	19	100.61	99.40	-19	4,935	-0.38%
2022/04/14	19	103.63	0	0.00	103.50	19	5,053	0.38%
2022/04/13	10	102.25	0	0.00	103.50	10	5,261	0.19%
2022/04/11	4	98.95	4	98.95	98.80	0	5,549	0.00%
2022/04/07	0	0.00	6	103.58	102.00	-6	5,729	-0.10%
2022/04/06	0	0.00	15	103.17	103.00	-15	5,870	-0.26%
2022/04/01	10	106.50	2	106.50	103.50	8	5,968	0.13%
2022/03/31	15	105.60	5	106.60	106.00	10	6,026	0.17%
2022/03/30	1	105.00	0	0.00	105.50	1	6,178	0.02%
2022/03/25	3	106.00	2	107.00	104.50	1	6,734	0.01%
2022/03/24	2	105.75	37	104.92	107.50	-35	6,998	-0.50%
2022/03/23	12	102.50	9	103.83	102.50	3	7,083	0.04%
2022/03/22	6	102.08	4	102.00	102.50	2	7,145	0.03%
2022/03/21	0	0.00	5	97.04	97.50	-5	7,026	-0.07%
2022/03/17	0	0.00	2	93.50	93.70	-2	7,026	-0.03%
2022/03/15	2	94.20	0	0.00	89.40	2	7,060	0.03%
2022/03/14	10	94.95	6	94.10	93.60	4	7,065	0.06%
2022/03/10	0	0.00	3	95.10	94.80	-3	7,199	-0.04%
2022/03/07	11	90.18	0	0.00	90.80	11	7,944	0.14%
2022/03/04	2	94.55	2	94.80	92.30	0	8,202	0.00%
2022/03/03	6	95.52	0	0.00	96.00	6	8,209	0.07%
2022/03/02	12	99.76	13	98.62	98.60	-1	8,153	-0.01%
2022/02/25	2	99.40	2	99.50	99.40	0	8,214	0.00%
2022/02/24	9	100.62	8	99.35	100.50	1	8,294	0.01%
2022/02/23	0	0.00	2	104.50	104.00	-2	8,512	-0.02%
2022/02/22	7	101.21	4	101.00	101.00	3	8,698	0.03%
2022/02/17	1	105.00	0	0.00	104.00	1	8,972	0.01%
2022/02/15	2	105.00	2	103.51	102.00	0	9,329	0.00%
2022/02/14	4	106.13	4	104.63	102.00	0	9,571	0.00%
2022/02/11	2	106.75	1	107.00	107.00	1	9,870	0.01%
2022/02/10	2	104.00	2	106.00	104.50	0	10,054	0.00%
2022/02/09	88.1	103.93	108	104.39	105.50	-19.9	10,128	-0.20%	大賣/
2022/02/08	28	109.75	0	0.00	105.50	28	10,138	0.28%
2022/02/07	10	115.00	10	112.90	117.00	0	10,163	0.00%
2022/01/26	0	0.00	5	114.50	113.50	-5	10,170	-0.05%
2022/01/24	0	0.00	10	118.50	119.00	-10	10,245	-0.10%
2022/01/21	37	123.16	7	123.64	121.00	30	10,262	0.29%
2022/01/20	10	124.00	32	125.34	125.50	-22	10,259	-0.21%
2022/01/19	21	123.62	2	122.75	124.50	19	10,282	0.18%
2022/01/18	32	124.44	30	123.50	123.00	2	10,409	0.02%
2022/01/17	49	122.72	49	125.47	127.50	0	10,437	0.00%
2022/01/14	5	123.10	33	124.33	126.00	-28	10,538	-0.27%
2022/01/13	30	124.97	16	123.25	122.50	14	10,540	0.13%
2022/01/12	13	124.42	35	126.29	126.50	-22	10,553	-0.21%
2022/01/11	28	130.48	27	127.48	129.00	1	10,539	0.01%
2022/01/10	42	131.32	43	127.20	129.00	-1	10,515	-0.01%
2022/01/07	34	128.43	3	125.00	125.00	31	10,675	0.29%
2022/01/06	33	131.45	48	133.44	137.00	-15	10,737	-0.14%
2022/01/05	25	128.40	14	129.14	128.50	11	10,568	0.10%
2022/01/04	31	131.31	43	131.33	132.50	-12	10,402	-0.12%
2022/01/03	14	134.89	24	134.04	134.50	-10	10,361	-0.10%
2021/12/30	11	130.73	11	131.00	130.50	0	10,330	0.00%
2021/12/29	38	126.33	10.1	128.85	129.00	28	10,231	0.27%
2021/12/28	1	125.50	7	125.71	127.00	-6	10,118	-0.06%
2021/12/27	4	121.25	5	122.30	124.00	-1	10,047	-0.01%
2021/12/24	25.1	122.76	18	123.39	123.00	7.1	10,005	0.07%
2021/12/23	12	123.83	32	126.39	129.00	-20	9,825	-0.20%
2021/12/22	14	117.68	10	118.75	117.50	4	9,611	0.04%
2021/12/21	43	115.04	45	115.98	118.00	-2	9,542	-0.02%
2021/12/20	38	112.45	50	115.08	114.00	-12	9,781	-0.12%
2021/12/17	10	107.35	34.3	105.97	108.00	-24.3	9,552	-0.25%
2021/12/16	42	99.34	21	99.82	102.50	21	9,333	0.23%
2021/12/15	0	0.00	29	95.87	96.00	-29	9,206	-0.32%
2021/12/14	1	94.50	0	0.00	94.20	1	9,242	0.01%
2021/12/10	19	95.56	0	0.00	95.10	19	9,540	0.20%
2021/12/09	20	97.00	23	95.63	95.00	-3	9,626	-0.03%
2021/12/08	2	96.10	0	0.00	95.40	2	9,715	0.02%
2021/12/06	1	95.50	6	96.60	95.60	-5	10,457	-0.05%
2021/12/03	13	95.85	2	96.35	96.30	11	10,554	0.10%
2021/12/02	40.2	100.74	66	99.31	98.30	-25.9	10,616	-0.24%
2021/12/01	38.2	108.76	23	104.02	103.00	15.2	10,358	0.15%
2021/11/30	53	111.36	95	108.34	114.00	-42	10,353	-0.41%
2021/11/29	12	102.47	3	103.00	104.00	9	10,326	0.09%
2021/11/26	2	101.50	1	99.70	101.50	1	10,376	0.01%
2021/11/25	4	102.00	0	0.00	100.00	4	10,365	0.04%
2021/11/24	3	101.17	2	101.00	101.50	1	10,336	0.01%
2021/11/23	1	99.00	3	102.50	99.00	-2	10,249	-0.02%
2021/11/22	62	104.31	25	108.46	102.50	37	10,121	0.37%
2021/11/19	21	106.33	47.1	104.69	103.00	-26.1	9,883	-0.26%
2021/11/18	64	100.67	34	100.90	103.00	30	9,661	0.31%
2021/11/17	1	103.50	1	100.50	103.00	0	9,585	0.00%
2021/11/16	18	97.07	19	99.67	100.50	-1	9,481	-0.01%
2021/11/15	6	103.17	8	103.75	103.50	-2	9,310	-0.02%
2021/11/12	10	99.55	2	101.25	98.90	8	9,148	0.09%
2021/11/11	0	0.00	25	99.89	101.50	-25	8,880	-0.28%
2021/11/10	24	92.72	22	93.74	92.30	2	8,609	0.02%
2021/11/09	6	90.60	57.3	88.60	93.60	-51.3	8,228	-0.62%
2021/11/08	36	84.79	4	85.53	85.10	32	7,972	0.40%
2021/11/05	7	81.80	5	83.60	85.00	2	7,842	0.03%
2021/11/04	3.3	83.69	40	81.96	84.80	-36.7	7,630	-0.48%
2021/11/03	16	80.10	0	0.00	79.90	16	7,371	0.22%
2021/11/02	14	78.58	21	76.28	76.30	-7	7,284	-0.10%
2021/11/01	31	79.90	2	79.15	80.00	29	7,196	0.40%
2021/10/29	2	77.05	5	78.20	78.00	-3	7,122	-0.04%
2021/10/28	1	74.60	5	75.28	74.40	-4	7,055	-0.06%
2021/10/27	5	75.04	0	0.00	75.60	5	7,006	0.07%
2021/10/26	5	74.70	3	76.00	75.10	2	6,952	0.03%
2021/10/25	6	79.33	3	78.13	77.50	3	6,781	0.04%
2021/10/22	12	80.37	28	81.20	80.80	-16	6,653	-0.24%
2021/10/21	10	79.60	39	79.46	78.20	-29	6,455	-0.45%
2021/10/20	11	78.10	16	77.96	77.90	-5	6,355	-0.08%
2021/10/19	3	77.73	1	77.60	78.50	2	6,208	0.03%
2021/10/18	2	75.80	1	76.40	77.30	1	6,132	0.02%
2021/10/15	49	75.84	20	75.20	76.00	29	6,050	0.48%
2021/10/14	47	73.62	89	73.54	73.90	-42	5,766	-0.73%
2021/10/13	39	71.14	1	71.50	70.80	38	5,597	0.68%
2021/10/12	5	72.20	30	71.60	72.00	-25	5,590	-0.45%
2021/10/08	36	71.20	1	71.00	70.80	35	5,584	0.63%
2021/10/07	11	70.71	11	70.47	70.80	0	5,641	0.00%
2021/10/06	8	68.70	8	69.50	68.70	0	5,580	0.00%
2021/10/05	13	68.43	23	67.65	68.70	-10	5,539	-0.18%
2021/10/04	1	67.00	0	0.00	65.00	1	5,466	0.02%
2021/10/01	6	65.10	20	66.50	65.10	-14	5,413	-0.26%
2021/09/30	6	68.60	0	0.00	68.00	6	5,326	0.11%
2021/09/28	25	73.90	22	73.01	72.60	3	5,202	0.06%
2021/09/27	47	73.65	33	74.36	73.10	14	5,041	0.28%
2021/09/24	12	71.13	9	71.26	71.30	3	4,553	0.07%
2021/09/23	0	0.00	3	69.03	69.00	-3	4,403	-0.07%
2021/09/22	0	0.00	7	69.30	68.30	-7	4,354	-0.16%
2021/09/17	4	66.30	5	66.98	68.70	-1	4,283	-0.02%
2021/09/16	9	67.13	20	68.24	67.00	-11	4,227	-0.26%
2021/09/15	27	67.63	33	68.04	68.90	-6	4,143	-0.14%
2021/09/14	13	71.57	9	71.68	70.30	4	3,902	0.10%
2021/09/13	14	72.08	22	71.56	73.00	-8	3,808	-0.21%
2021/09/10	41	72.79	14	71.98	73.10	27	3,676	0.73%
2021/09/09	7	71.01	24	70.70	71.50	-17	3,227	-0.53%
2021/09/08	9	66.94	0	0.00	66.80	9	2,827	0.32%
2021/09/07	11	68.83	46	67.62	69.90	-35	2,656	-1.32%
2021/09/06	6	68.13	4	68.60	68.40	2	2,407	0.08%
2021/09/03	2	69.50	4	69.90	70.50	-2	2,298	-0.09%
2021/09/02	43	67.89	26	68.60	68.60	17	1,979	0.86%
2021/09/01	0	0.00	2	65.95	65.80	-2	1,608	-0.12%
2021/08/31	12	61.45	2	62.00	62.00	10	1,458	0.69%
2021/08/12	0	0.00	5	57.50	57.70	-5	1,501	-0.33%
2021/08/04	29	59.92	53	60.25	61.00	-24	1,826	-1.31%
2021/08/03	24	58.83	20	59.20	59.70	4	1,905	0.21%
2021/08/02	10	57.63	0	0.00	58.50	10	1,915	0.52%
2021/07/30	10	57.70	0	0.00	57.70	10	1,955	0.51%
2021/07/28	30	57.87	30	58.44	58.50	0	1,986	0.00%
2021/07/27	0	0.00	1	60.20	59.60	-1	2,002	-0.05%
2021/07/26	1	59.50	0	0.00	59.70	1	2,010	0.05%
2021/07/19	0	0.00	60	60.13	59.80	-60	2,021	-2.97%
2021/07/16	28	63.60	10	63.40	63.60	18	2,038	0.88%
2021/07/15	42	64.90	0	0.00	64.30	42	2,037	2.06%
2021/07/14	0	0.00	8	63.69	65.40	-8	1,996	-0.40%
2021/07/13	0	0.00	46	62.28	60.70	-46	1,931	-2.38%
2021/07/12	0	0.00	1	59.90	60.00	-1	1,946	-0.05%
2021/07/09	6	59.40	0	0.00	59.30	6	1,966	0.31%
2021/07/07	35	61.14	0	0.00	59.80	35	2,111	1.66%
2021/07/06	12	60.73	0	0.00	60.70	12	2,123	0.57%
2021/07/05	0	0.00	44	62.23	62.80	-44	2,131	-2.06%
2021/07/01	39	60.43	0	0.00	59.70	39	2,156	1.81%
2021/06/30	15	60.56	10	60.40	60.50	5	2,192	0.23%
2021/06/24	0	0.00	42	61.23	61.20	-42	2,242	-1.87%
2021/06/23	42	60.37	3	60.40	60.30	39	2,233	1.75%
2021/06/22	0	0.00	41	58.29	58.00	-41	2,220	-1.85%
2021/06/21	0	0.00	3	59.77	59.50	-3	2,212	-0.14%
2021/06/16	1	58.10	0	0.00	58.30	1	2,240	0.04%
2021/06/15	2	57.65	0	0.00	58.30	2	2,265	0.09%
2021/06/10	39	56.20	0	0.00	56.20	39	2,275	1.71%
2021/06/08	0	0.00	1	55.30	55.10	-1	2,322	-0.04%
2021/06/07	6	53.75	5	54.50	54.50	1	2,344	0.04%
2021/06/03	1	56.90	1	55.80	56.30	0	2,382	0.00%
2021/05/28	0	0.00	36	56.07	55.70	-36	2,548	-1.41%
2021/05/27	10	54.00	12	54.97	55.10	-2	2,588	-0.08%
2021/05/25	28	54.15	0	0.00	55.20	28	2,608	1.07%
2021/05/19	1	51.60	29	51.15	51.90	-28	2,594	-1.08%
2021/05/17	2	44.55	6	44.78	44.55	-4	2,584	-0.15%
2021/05/13	1	50.90	23	52.14	50.80	-22	2,494	-0.88%
2021/05/12	1	55.20	3	55.20	55.20	-2	2,437	-0.08%
2021/05/11	2	61.30	0	0.00	61.30	2	2,407	0.08%
2021/05/07	0	0.00	1	68.30	68.80	-1	2,344	-0.04%
2021/05/06	3	68.10	6	68.20	67.90	-3	2,357	-0.13%
2021/05/04	1	66.00	0	0.00	65.80	1	2,472	0.04%
2021/05/03	0	0.00	1	65.70	65.20	-1	2,493	-0.04%
2021/04/28	3	67.80	3	68.00	67.80	0	2,506	0.00%
2021/04/22	5	66.60	5	66.98	66.80	0	2,524	0.00%
2021/04/20	2	67.20	3	66.77	67.20	-1	2,535	-0.04%
2021/04/19	3	67.50	3	67.00	67.20	0	2,565	0.00%
2021/04/16	6	65.57	4	65.30	65.90	2	2,547	0.08%
2021/04/15	1	62.10	6	63.38	64.00	-5	2,554	-0.20%
2021/04/14	31	61.87	4	63.18	62.00	27	2,567	1.05%
2021/04/13	7	64.90	0	0.00	64.30	7	2,516	0.28%
2021/04/12	3	66.10	0	0.00	66.10	3	2,473	0.12%
2021/04/09	0	0.00	5	66.70	66.50	-5	2,482	-0.20%
2021/04/08	2	66.45	2	66.20	66.70	0	2,468	0.00%
2021/04/07	0	0.00	1	66.50	66.50	-1	2,456	-0.04%
2021/04/06	5	66.70	16	66.80	66.80	-11	2,449	-0.45%
2021/04/01	30	67.27	16	66.75	66.70	14	2,460	0.57%
2021/03/24	1	66.70	1	66.90	66.70	0	2,711	0.00%
2021/03/22	5	66.60	0	0.00	66.80	5	2,734	0.18%
2021/03/18	1	67.40	4	67.48	67.40	-3	2,752	-0.11%
2021/03/17	39	68.16	0	0.00	67.70	39	2,780	1.40%
2021/03/16	31	67.80	0	0.00	68.10	31	2,832	1.09%
2021/03/15	0	0.00	5	68.20	68.10	-5	2,841	-0.18%
2021/03/11	5	67.90	7	67.90	68.10	-2	2,887	-0.07%
2021/03/05	5	67.60	5	68.70	68.60	0	2,898	0.00%
2021/03/04	21	68.40	14	68.70	68.20	7	2,914	0.24%
2021/03/03	2	71.60	3	71.73	71.10	-1	2,864	-0.03%
2021/03/02	2	72.20	66	72.14	71.00	-64	2,890	-2.21%
2021/02/26	0	0.00	1	71.00	71.20	-1	2,859	-0.03%
2021/02/23	4	70.73	0	0.00	70.40	4	2,862	0.14%
2021/02/22	2	71.00	0	0.00	71.20	2	2,930	0.07%
2021/02/18	2	71.75	4	71.25	71.20	-2	2,978	-0.07%
2021/02/04	5	66.68	0	0.00	66.70	5	3,002	0.17%
2021/02/02	4	68.00	4	67.80	67.00	0	3,048	0.00%
2021/02/01	22	67.77	16	67.90	67.90	6	3,032	0.20%
2021/01/29	58	69.54	0	0.00	68.80	58	3,112	1.86%
2021/01/28	1	70.00	8	70.25	70.20	-7	3,078	-0.23%
2021/01/27	2	71.60	0	0.00	71.70	2	3,027	0.07%
2021/01/26	8	69.00	10	68.44	68.60	-2	2,911	-0.07%
2021/01/25	0	0.00	1	69.50	69.00	-1	2,864	-0.03%
2021/01/19	0	0.00	30	69.07	68.80	-30	2,868	-1.05%
2021/01/18	30	67.80	0	0.00	68.40	30	2,847	1.05%
2021/01/15	19	69.37	0	0.00	68.90	19	2,838	0.67%
2021/01/14	2	70.00	62	70.05	70.90	-60	2,786	-2.15%
2021/01/13	0	0.00	7	67.80	68.10	-7	2,736	-0.26%
2021/01/12	9	67.39	0	0.00	66.70	9	2,719	0.33%
2020/12/31	1	68.50	0	0.00	68.60	1	2,582	0.04%
2020/12/29	0	0.00	7	68.50	68.60	-7	2,624	-0.27%
2020/12/28	2	67.90	0	0.00	67.90	2	2,615	0.08%
2020/12/25	40	69.98	0	0.00	68.80	40	2,581	1.55%
2020/12/24	16	70.41	27	70.70	70.20	-11	2,571	-0.43%
2020/12/23	1	69.30	1	69.10	69.50	0	2,559	0.00%
2020/12/22	5	68.20	17	69.29	67.60	-12	2,576	-0.47%
2020/12/21	3	68.67	0	0.00	68.30	3	2,515	0.12%
2020/12/18	2	70.55	0	0.00	70.50	2	2,586	0.08%
2020/12/17	2	71.20	1	71.10	71.40	1	2,588	0.04%
2020/12/16	5	71.30	0	0.00	72.00	5	2,632	0.19%
2020/12/14	2	73.00	0	0.00	72.90	2	2,740	0.07%
2020/12/11	3	72.63	1	72.10	72.60	2	2,810	0.07%
2020/12/10	12	75.58	1	76.80	74.60	11	2,880	0.38%
2020/12/08	1	77.60	3	77.70	77.90	-2	2,958	-0.07%
2020/12/07	44	79.75	0	0.00	77.30	44	2,949	1.49%
2020/12/04	17	81.11	2	81.15	81.10	15	2,888	0.52%
2020/12/03	6	82.08	0	0.00	81.80	6	2,879	0.21%
2020/12/02	1	82.30	10	82.30	82.60	-9	2,878	-0.31%
2020/12/01	0	0.00	61	83.23	83.40	-61	2,889	-2.11%
2020/11/30	0	0.00	1	81.30	81.30	-1	2,889	-0.03%
2020/11/27	62	82.17	3	83.50	83.40	59	2,869	2.06%
2020/11/26	3	83.27	1	82.80	84.10	2	2,840	0.07%
2020/11/25	1	81.40	2	80.60	81.40	-1	2,816	-0.04%
2020/11/24	0	0.00	5	81.20	81.30	-5	2,831	-0.18%
2020/11/23	0	0.00	1	82.60	81.50	-1	2,871	-0.03%
2020/11/20	1	82.50	1	83.00	82.90	0	2,874	0.00%
2020/11/19	3	81.97	2	81.80	82.40	1	2,877	0.03%
2020/11/18	5	81.50	2	81.60	82.40	3	2,826	0.11%
2020/11/17	6	81.72	0	0.00	81.60	6	2,822	0.21%
2020/11/16	5	81.54	73	80.13	81.80	-68	2,855	-2.38%
2020/11/13	13	78.28	0	0.00	78.70	13	2,823	0.46%
2020/11/12	55	78.42	6	78.90	79.00	49	2,857	1.71%
2020/11/11	1	79.70	61	79.81	79.70	-60	2,871	-2.09%
2020/11/10	50	77.60	0	0.00	78.50	50	2,919	1.71%
2020/11/09	11	77.88	6	78.07	78.50	5	2,982	0.17%
2020/11/06	3	78.63	56	78.31	78.50	-53	3,079	-1.72%
2020/11/04	50	75.84	0	0.00	75.80	50	3,117	1.60%
2020/11/03	0	0.00	20	76.20	74.90	-20	3,232	-0.62%
2020/11/02	14	73.64	30	75.13	75.20	-16	3,373	-0.47%
2020/10/30	36	74.07	3	77.07	74.10	33	3,595	0.92%
2020/10/29	5	75.80	2	76.50	76.20	3	3,641	0.08%
2020/10/28	0	0.00	3	75.50	75.40	-3	3,735	-0.08%
2020/10/27	0	0.00	51	74.30	74.30	-51	3,751	-1.36%
2020/10/26	10	73.10	10	73.90	72.80	0	3,789	0.00%
2020/10/23	0	0.00	1	73.30	73.30	-1	3,857	-0.03%
2020/10/22	40	72.13	0	0.00	72.20	40	3,945	1.01%
2020/10/21	0	0.00	1	72.50	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	7	70.80	71.60	-7	4,154	-0.17%
2020/10/19	1	71.10	0	0.00	71.00	1	4,236	0.02%
2020/10/13	2	71.40	0	0.00	71.70	2	4,480	0.04%
2020/10/12	11	72.88	51	72.11	72.00	-40	4,540	-0.88%
2020/10/08	2	72.80	0	0.00	73.00	2	4,563	0.04%
2020/10/07	7	72.90	5	72.78	72.90	2	4,600	0.04%
2020/10/06	56	72.07	1	72.70	71.70	55	4,641	1.18%
2020/09/30	0	0.00	1	72.50	72.20	-1	4,830	-0.02%
2020/09/29	2	70.70	0	0.00	71.00	2	4,900	0.04%
2020/09/28	5	71.60	0	0.00	72.00	5	4,991	0.10%
2020/09/25	6	72.42	6	73.22	72.40	0	5,108	0.00%
2020/09/24	0	0.00	1	76.80	74.60	-1	5,324	-0.02%
2020/09/23	9	78.08	11	79.93	77.30	-2	5,685	-0.04%
2020/09/21	0	0.00	17	77.56	78.30	-17	5,672	-0.30%
2020/09/18	10	78.00	34	78.44	77.00	-24	5,673	-0.42%
2020/09/17	41	77.08	0	0.00	78.10	41	5,617	0.73%
2020/09/16	1	77.50	1	78.00	78.00	0	5,632	0.00%
2020/09/15	4	76.40	10	76.55	77.10	-6	5,684	-0.11%
2020/09/14	1	74.20	19	73.74	74.20	-18	5,814	-0.31%
2020/09/11	2	70.10	0	0.00	71.00	2	5,733	0.03%
2020/09/10	1	70.70	2	71.50	70.70	-1	5,824	-0.02%
2020/09/09	1	70.80	0	0.00	71.20	1	5,989	0.02%
2020/09/08	1	70.90	40	71.43	71.40	-39	6,064	-0.64%
2020/09/03	7	72.26	1	73.00	71.10	6	6,194	0.10%
2020/09/02	1	70.60	2	71.20	70.80	-1	6,193	-0.02%
2020/09/01	1	70.60	10	70.70	71.00	-9	6,217	-0.14%
2020/08/31	36	71.72	7	71.40	72.30	29	6,318	0.46%
2020/08/28	7	71.59	1	71.50	70.80	6	6,344	0.09%
2020/08/27	1	71.70	1	73.30	72.30	0	6,351	0.00%
2020/08/25	6	72.00	5	72.10	72.10	1	6,399	0.02%
2020/08/21	2	72.05	21	71.82	72.40	-19	6,432	-0.30%
2020/08/20	1	69.30	20	68.20	70.50	-19	6,500	-0.29%
2020/08/19	6	74.30	0	0.00	73.50	6	6,602	0.09%
2020/08/18	2	75.30	2	75.55	75.20	0	6,665	0.00%
2020/08/17	2	75.90	2	75.65	76.20	0	6,804	0.00%
2020/08/14	0	0.00	8	76.41	76.90	-8	7,144	-0.11%
2020/08/12	10	73.14	5	73.42	73.20	5	7,304	0.07%
2020/08/10	3	75.23	2	74.90	74.40	1	7,261	0.01%
2020/08/07	9	76.63	1	77.70	76.30	8	7,369	0.11%
2020/08/06	38	81.29	1	80.80	79.60	37	7,356	0.50%
2020/08/05	5	81.38	44	82.06	83.10	-39	7,623	-0.51%
2020/08/04	4	75.45	8	76.18	75.80	-4	7,502	-0.05%
2020/08/03	7	74.67	2	76.15	73.70	5	7,519	0.07%
2020/07/30	67	79.65	1	80.50	79.60	66	8,002	0.82%
2020/07/29	4	81.15	0	0.00	80.10	4	8,006	0.05%
2020/07/28	1	81.50	1	82.50	82.00	0	8,007	0.00%
2020/07/27	0	0.00	52	80.55	80.00	-52	7,992	-0.65%
2020/07/24	37	80.68	69	83.00	80.80	-32	8,093	-0.40%
2020/07/23	9	83.03	0.1	83.10	83.10	8.9	8,153	0.11%
2020/07/22	7	81.56	1	82.00	82.40	6	8,100	0.07%
2020/07/21	0	0.00	2	80.90	81.80	-2	8,102	-0.02%
2020/07/17	33	80.51	38	81.63	78.90	-5	8,302	-0.06%
2020/07/16	10	80.00	35	79.95	79.60	-25	8,376	-0.30%
2020/07/15	50	78.44	0	0.00	78.00	50	8,442	0.59%
2020/07/13	1	78.10	0	0.00	77.70	1	8,523	0.01%
2020/07/10	6	78.97	0	0.00	77.70	6	8,572	0.07%
2020/07/09	6	82.17	10	83.10	81.10	-4	8,601	-0.05%
2020/07/08	1.1	81.04	8	80.50	81.60	-6.9	8,613	-0.08%
2020/07/07	3	79.50	1	79.50	79.80	2	8,630	0.02%
2020/07/06	22	79.26	20	79.00	78.90	2	8,763	0.02%
2020/07/03	29	79.31	14	79.46	78.00	15	8,994	0.17%
2020/07/02	21	78.37	24	76.65	79.40	-3	8,939	-0.03%
2020/07/01	1	72.40	5	71.30	72.20	-4	8,738	-0.05%
2020/06/29	6	69.35	0	0.00	69.10	6	8,739	0.07%
2020/06/23	3	71.40	1	72.90	70.60	2	8,835	0.02%
2020/06/22	11	72.41	6	72.30	72.30	5	8,839	0.06%
2020/06/19	29	72.73	38	72.66	73.60	-9	8,860	-0.10%
2020/06/18	0	0.00	2	69.65	69.40	-2	8,725	-0.02%
2020/06/17	26	69.13	21	69.55	69.00	5	8,838	0.06%
2020/06/16	4	69.25	44	69.77	70.60	-40	8,860	-0.45%
2020/06/15	3	67.73	30	67.72	67.30	-27	8,868	-0.30%
2020/06/12	17	66.72	20	67.00	67.60	-3	9,014	-0.03%
2020/06/10	1	66.00	1	66.20	67.00	0	9,153	0.00%
2020/06/09	5	66.40	0	0.00	66.20	5	9,234	0.05%
2020/06/08	1	67.30	0	0.00	67.00	1	9,341	0.01%
2020/06/05	71	67.12	4	67.25	67.30	67	9,400	0.71%
2020/06/04	3	70.00	4	70.08	69.80	-1	9,466	-0.01%
2020/06/03	3	69.60	8	70.24	70.20	-5	9,620	-0.05%
2020/06/02	9	69.42	62	69.97	69.00	-53	9,744	-0.54%
2020/06/01	24	69.03	5	70.00	69.60	19	9,816	0.19%
2020/05/29	0	0.00	26	68.32	68.70	-26	9,858	-0.26%
2020/05/28	40	68.60	0	0.00	68.10	40	10,032	0.40%
2020/05/27	40	67.55	0	0.00	68.10	40	10,091	0.40%
2020/05/26	11	68.76	12	70.05	68.20	-1	10,310	-0.01%
2020/05/25	4	70.75	1	71.50	72.50	3	10,445	0.03%
2020/05/22	10	70.41	11	70.39	69.70	-1	10,475	-0.01%
2020/05/21	27	69.59	38	69.22	71.50	-11	10,464	-0.11%
2020/05/20	27	63.97	99	64.20	65.00	-72	10,220	-0.70%
2020/05/19	19	62.84	15	62.52	62.90	4	10,586	0.04%
2020/05/18	0	0.00	1	60.90	60.80	-1	10,586	-0.01%
2020/05/15	60	60.92	3	62.00	60.80	57	10,820	0.53%
2020/05/14	15	62.19	44	62.01	60.60	-29	11,202	-0.26%
2020/05/13	0	0.00	29	62.23	61.90	-29	11,770	-0.25%
2020/05/12	12	62.52	15	62.71	62.10	-3	12,247	-0.02%
2020/05/11	3	61.27	0	0.00	61.40	3	12,047	0.02%
2020/05/08	5	59.84	1	60.20	60.20	4	12,006	0.03%
2020/05/07	91	60.45	86	60.84	60.10	5	12,034	0.04%
2020/05/06	82	58.40	89	58.63	58.60	-7	11,835	-0.06%
2020/05/05	14	56.05	12	56.17	55.60	2	11,633	0.02%
2020/05/04	12	56.13	0	0.00	55.10	12	11,850	0.10%
2020/04/30	11	56.00	10	56.10	56.30	1	11,923	0.01%
2020/04/29	48	57.06	8	57.35	56.30	40	12,041	0.33%
2020/04/28	6	56.37	18	56.36	57.20	-12	12,202	-0.10%
2020/04/27	8	54.30	0	0.00	54.00	8	12,135	0.07%
2020/04/24	2	54.00	6	54.47	54.00	-4	12,214	-0.03%
2020/04/23	37	55.46	23	54.91	54.60	14	12,367	0.11%
2020/04/22	2	54.45	8	54.38	55.90	-6	12,442	-0.05%
2020/04/21	4	55.00	7	54.24	54.00	-3	12,394	-0.02%
2020/04/20	1	54.30	53	52.82	53.40	-52	12,231	-0.43%
2020/04/17	6	52.97	2	53.40	52.00	4	12,138	0.03%
2020/04/16	1	53.00	0	0.00	53.40	1	12,063	0.01%
2020/04/15	64	53.78	34	53.86	53.00	30	12,025	0.25%
2020/04/14	45	53.57	25	53.38	54.00	20	11,926	0.17%
2020/04/13	47	53.80	102	53.63	53.10	-55	11,862	-0.46%	大賣/
2020/04/10	9	52.59	7	52.81	52.50	2	11,721	0.02%
2020/04/09	69	53.33	40	53.04	52.80	29	11,677	0.25%
2020/04/08	24	50.18	63	50.91	51.80	-39	11,479	-0.34%
2020/04/07	1	46.75	19	46.81	48.40	-18	11,116	-0.16%
2020/04/06	9	44.23	1	43.00	44.00	8	10,970	0.07%
2020/04/01	9	45.60	0	0.00	45.50	9	10,811	0.08%
2020/03/31	2	47.60	0	0.00	47.10	2	10,793	0.02%
2020/03/30	2	48.28	0	0.00	48.70	2	10,818	0.02%
2020/03/27	13	50.62	3	50.53	48.40	10	10,907	0.09%
2020/03/26	9	50.97	7	50.94	51.80	2	10,903	0.02%
2020/03/25	12	53.36	14	52.90	51.40	-2	10,937	-0.02%
2020/03/24	10	52.74	26	52.85	52.50	-16	10,937	-0.15%
2020/03/23	22	51.21	22	52.24	51.00	0	10,976	0.00%
2020/03/20	6	50.43	11	50.79	51.40	-5	10,835	-0.05%
2020/03/19	44	49.52	20	49.03	47.20	24	10,721	0.22%
2020/03/18	80	51.03	93	51.71	50.50	-13	10,591	-0.12%
2020/03/17	7	49.35	30	47.86	49.15	-23	10,397	-0.22%
2020/03/16	1	48.50	1	48.90	46.55	0	10,242	0.00%
2020/03/13	5	46.78	6	47.08	49.45	-1	10,142	-0.01%
2020/03/12	7	51.17	2	51.95	50.00	5	10,088	0.05%
2020/03/11	25	55.44	2	56.00	54.20	23	9,966	0.23%
2020/03/10	13	53.04	21	53.82	55.20	-8	9,869	-0.08%
2020/03/09	18	57.09	17	57.13	55.00	1	9,664	0.01%
2020/03/06	0	0.00	10	57.56	57.60	-10	9,457	-0.11%
2020/03/05	20	57.21	10	57.26	56.90	10	9,328	0.11%
2020/03/04	9	56.50	0	0.00	56.70	9	9,246	0.10%
2020/03/03	15	57.94	35	58.20	57.90	-20	9,238	-0.22%
2020/03/02	4	56.10	5	55.78	56.00	-1	9,054	-0.01%
2020/02/27	28	57.55	18	58.54	55.40	10	8,973	0.11%
2020/02/26	13	57.42	31	57.80	57.10	-18	8,663	-0.21%
2020/02/25	5	56.22	5	56.06	55.90	0	8,348	0.00%
2020/02/24	2	56.40	3	56.27	55.70	-1	8,210	-0.01%
2020/02/21	15	55.19	9	54.79	55.50	6	8,069	0.07%
2020/02/20	42	56.27	32	55.75	55.50	10	7,975	0.13%
2020/02/19	19	57.41	31	57.57	58.20	-12	7,523	-0.16%
2020/02/18	54	57.93	43	58.26	57.20	11	7,427	0.15%
2020/02/17	149	60.74	96	60.79	59.70	53	7,168	0.74%	大買/
2020/02/14	228	58.17	243	57.94	60.30	-15	6,726	-0.22%	大買/大賣/
2020/02/13	106	55.34	122	54.79	54.90	-16	6,002	-0.27%	大買/大賣/
2020/02/12	21	52.58	43	53.22	52.40	-22	5,496	-0.40%
2020/02/11	1	51.60	5	52.06	52.00	-4	5,386	-0.07%
2020/02/10	18	51.61	34	52.63	51.30	-16	5,538	-0.29%
2020/02/07	32	51.83	8	52.06	52.00	24	5,440	0.44%
2020/02/06	2	53.35	17	53.12	53.60	-15	5,321	-0.28%
2020/02/05	44	53.16	15	53.45	52.60	29	5,214	0.56%
2020/02/04	16	51.86	13	52.20	51.70	3	4,944	0.06%
2020/02/03	15	52.59	14	52.51	52.70	1	4,849	0.02%
2020/01/31	59	52.38	58	52.24	53.30	1	4,686	0.02%
2020/01/30	3	48.65	28	49.68	49.80	-25	4,367	-0.57%
2020/01/20	1	50.90	5	50.76	51.00	-4	4,231	-0.09%
2020/01/17	32	50.13	45	50.27	50.30	-13	4,153	-0.31%
2020/01/16	32	48.92	41	48.92	49.20	-9	3,998	-0.23%
2020/01/15	8	47.11	12	47.39	47.20	-4	3,778	-0.11%
2020/01/13	8	46.05	18	46.34	46.65	-10	3,761	-0.27%
2020/01/09	5	45.70	0	0.00	45.30	5	3,831	0.13%
2020/01/08	1	44.60	5	44.45	44.20	-4	3,898	-0.10%
2020/01/07	6	44.99	0	0.00	44.70	6	3,949	0.15%
2020/01/03	6	46.39	0	0.00	46.30	6	4,085	0.15%
2020/01/02	7	47.06	1	47.30	47.25	6	4,108	0.15%
2019/12/26	9	46.58	1	46.20	46.05	8	4,260	0.19%
2019/12/25	23	47.81	10	47.91	47.20	13	4,222	0.31%
2019/12/24	25	47.54	17	47.45	47.70	8	4,240	0.19%
2019/12/23	1	47.25	8	47.16	47.60	-7	4,127	-0.17%
2019/12/20	3	45.48	5	45.92	46.00	-2	3,987	-0.05%
2019/12/19	22	45.96	29	45.91	46.50	-7	3,933	-0.18%
2019/12/18	9	45.17	7	45.39	45.10	2	3,831	0.05%
2019/12/17	4	44.00	6	44.09	44.10	-2	3,703	-0.05%
2019/12/16	8	43.55	12	43.78	44.00	-4	3,732	-0.11%
2019/12/13	3	43.95	1	43.65	43.70	2	3,946	0.05%
2019/12/12	1	42.95	1	43.45	43.45	0	3,953	0.00%
2019/12/11	1	42.80	56	42.60	42.65	-55	4,085	-1.35%
2019/12/10	1	42.55	1	42.80	42.55	0	4,116	0.00%
2019/12/09	11	42.48	1	42.60	42.60	10	4,163	0.24%
2019/12/06	2	43.95	2	44.05	44.05	0	4,135	0.00%
2019/12/03	0	0.00	1	42.90	42.90	-1	4,563	-0.02%
2019/11/29	7	44.14	1	44.10	43.75	6	4,658	0.13%
2019/11/28	54	44.34	12	44.54	44.80	42	4,686	0.90%
2019/11/27	1	43.55	1	43.95	43.95	0	4,687	0.00%
2019/11/22	6	43.20	6	42.70	42.70	0	4,867	0.00%
2019/11/19	2	43.68	1	44.05	43.60	1	5,197	0.02%
2019/11/18	9	44.34	18	44.24	44.30	-9	5,226	-0.17%
2019/11/15	0	0.00	9	42.92	43.00	-9	5,233	-0.17%
2019/11/14	1	42.50	0	0.00	41.65	1	5,387	0.02%
2019/11/12	9	42.53	10	42.78	43.20	-1	5,495	-0.02%
2019/11/11	13	43.05	12	42.44	42.10	1	5,660	0.02%
2019/11/08	18	44.32	9	44.14	43.85	9	5,702	0.16%
2019/11/07	10	44.06	32	43.78	44.45	-22	5,784	-0.38%
2019/11/06	0	0.00	1	43.15	42.50	-1	5,882	-0.02%
2019/11/05	0	0.00	56	42.26	42.25	-56	6,001	-0.93%
2019/11/04	4	42.69	0	0.00	42.55	4	6,228	0.06%
2019/10/30	3	43.02	21	43.08	43.15	-18	6,554	-0.27%
2019/10/29	2	42.10	0	0.00	42.25	2	6,586	0.03%
2019/10/28	0	0.00	1	42.80	42.30	-1	6,674	-0.01%
2019/10/24	1	43.30	3	43.18	43.40	-2	6,710	-0.03%
2019/10/23	5	42.85	0	0.00	42.50	5	6,712	0.07%
2019/10/22	4	42.93	4	42.99	42.75	0	6,735	0.00%
2019/10/21	2	42.38	15	42.43	42.55	-13	6,731	-0.19%
2019/10/18	5	42.36	5	42.91	42.85	0	6,792	0.00%
2019/10/17	2	41.33	0	0.00	41.50	2	6,731	0.03%
2019/10/16	8	41.39	1	42.00	41.80	7	6,818	0.10%
2019/10/14	3	38.92	5	38.97	39.30	-2	6,860	-0.03%
2019/10/09	15	38.93	11	38.87	38.85	4	6,895	0.06%
2019/10/08	1	41.05	0	0.00	41.05	1	6,871	0.01%
2019/10/07	2	40.85	0	0.00	42.30	2	6,886	0.03%
2019/10/02	1	42.50	1	42.00	42.40	0	6,962	0.00%
2019/10/01	14	42.35	15	41.85	42.20	-1	6,981	-0.01%
2019/09/27	19	43.45	19	43.77	42.05	0	6,999	0.00%
2019/09/25	26	43.73	0	0.00	43.60	26	7,157	0.36%
2019/09/24	0	0.00	236	44.04	43.80	-236	7,262	-3.25%	大賣/鉅額交易
2019/09/23	2	44.28	2	44.45	44.30	0	7,290	0.00%
2019/09/20	0	0.00	5	43.70	43.85	-5	7,379	-0.07%
2019/09/19	12	43.54	25	43.69	43.60	-13	7,393	-0.18%
2019/09/18	15	43.54	5	43.35	43.40	10	7,383	0.14%
2019/09/16	45	45.10	6	46.16	44.85	39	7,215	0.54%
2019/09/12	10	46.75	37	46.82	46.70	-27	7,126	-0.38%
2019/09/11	3	47.25	6	47.14	47.15	-3	7,212	-0.04%
2019/09/10	12	46.57	10	46.30	46.85	2	7,338	0.03%
2019/09/09	46	47.15	31	46.72	46.70	15	7,411	0.20%
2019/09/06	6	51.45	2	51.20	51.50	4	7,243	0.06%
2019/09/05	0	0.00	15	51.70	51.40	-15	7,472	-0.20%
2019/09/04	1	50.90	0	0.00	51.00	1	7,480	0.01%
2019/09/03	4	50.90	2	51.00	50.50	2	7,592	0.03%
2019/09/02	2	50.45	0	0.00	51.70	2	7,645	0.03%
2019/08/30	10	50.57	0	0.00	50.30	10	7,796	0.13%
2019/08/29	5	50.72	4	50.90	50.80	1	7,929	0.01%
2019/08/28	19	50.41	0	0.00	50.60	19	7,921	0.24%
2019/08/27	3	51.27	0	0.00	51.00	3	7,869	0.04%
2019/08/23	6	54.00	7	53.79	53.60	-1	7,771	-0.01%
2019/08/22	19	54.65	19	54.78	54.90	0	7,731	0.00%
2019/08/21	17	54.35	4	54.50	54.20	13	7,650	0.17%
2019/08/20	70	55.64	67	55.07	55.00	3	7,684	0.04%
2019/08/19	81	55.38	88	55.30	55.20	-7	7,690	-0.09%
2019/08/16	23	53.43	4	53.20	53.20	19	7,605	0.25%
2019/08/15	2	53.70	2	53.90	53.90	0	7,544	0.00%
2019/08/14	3	54.67	0	0.00	54.60	3	7,517	0.04%
2019/08/13	0	0.00	4	53.48	53.10	-4	7,466	-0.05%
2019/08/12	45	55.20	4	55.25	54.40	41	7,543	0.54%
2019/08/08	12	55.26	31	55.95	56.50	-19	7,500	-0.25%
2019/08/07	7	53.17	12	53.18	52.80	-5	7,291	-0.07%
2019/08/06	17	52.91	41	52.80	53.80	-24	7,271	-0.33%
2019/08/05	14	51.88	4	51.35	50.70	10	7,113	0.14%
2019/08/02	11	53.18	26	53.19	52.70	-15	7,225	-0.21%
2019/08/01	2	53.05	15	53.10	53.00	-13	7,491	-0.17%
2019/07/31	10	51.70	7	51.59	51.60	3	7,711	0.04%
2019/07/30	21	50.86	21	51.28	51.50	0	7,891	0.00%
2019/07/29	20	49.60	21	50.60	50.50	-1	7,944	-0.01%
2019/07/26	7	49.80	0	0.00	49.60	7	8,083	0.09%
2019/07/25	2	49.90	0	0.00	49.85	2	8,164	0.02%
2019/07/24	2	49.85	1	49.50	49.40	1	8,324	0.01%
2019/07/23	2	49.90	0	0.00	49.80	2	8,400	0.02%
2019/07/22	1	50.70	7	50.50	50.70	-6	8,389	-0.07%
2019/07/19	0	0.00	1	49.70	49.50	-1	8,400	-0.01%
2019/07/18	16	49.35	2	49.25	49.00	14	8,547	0.16%
2019/07/17	1	49.90	1	50.20	50.10	0	8,531	0.00%
2019/07/16	14	51.20	0	0.00	50.70	14	8,540	0.16%
2019/07/15	6	52.07	6	52.22	51.90	0	8,616	0.00%
2019/07/12	10	51.31	4	51.18	51.50	6	8,738	0.07%
2019/07/11	8	49.94	6	50.38	50.70	2	8,819	0.02%
2019/07/10	12	50.64	9	50.79	50.20	3	9,016	0.03%
2019/07/09	8	50.13	9	50.24	49.85	-1	9,495	-0.01%
2019/07/08	8	50.54	5	50.88	50.60	3	10,127	0.03%
2019/07/05	2	51.80	0	0.00	51.70	2	10,138	0.02%
2019/07/04	10	52.00	10	52.10	52.10	0	10,181	0.00%
2019/07/03	55	52.37	66	52.10	51.70	-11	10,261	-0.11%
2019/07/02	3	54.80	55	54.42	54.30	-52	10,153	-0.51%
2019/07/01	43	55.11	11	55.33	55.50	32	10,229	0.31%
2019/06/28	0	0.00	6	54.20	54.60	-6	10,178	-0.06%
2019/06/27	15	55.07	9	54.64	53.70	6	10,264	0.06%
2019/06/26	11	53.86	0	0.00	54.00	11	10,310	0.11%
2019/06/25	1	53.80	6	53.62	54.10	-5	10,371	-0.05%
2019/06/24	13	54.33	6	54.03	54.30	7	10,411	0.07%
2019/06/21	23	54.37	4	53.48	53.10	19	10,404	0.18%
2019/06/20	5	54.22	6	54.13	54.30	-1	10,366	-0.01%
2019/06/19	12	54.01	8	54.31	53.40	4	10,343	0.04%
2019/06/18	13	52.84	50	53.00	53.40	-37	10,289	-0.36%
2019/06/17	13	53.25	7	53.57	52.70	6	10,162	0.06%
2019/06/14	35	55.33	8	55.68	55.00	27	10,109	0.27%
2019/06/13	22	55.08	46	55.69	54.90	-24	10,050	-0.24%
2019/06/12	16	54.12	7	54.07	54.00	9	9,826	0.09%
2019/06/11	39	53.17	42	53.50	53.10	-3	9,808	-0.03%
2019/06/10	74	52.93	34	52.71	52.60	40	9,740	0.41%
2019/06/06	32	52.08	31	52.40	52.70	1	9,728	0.01%
2019/06/05	4	50.41	64	50.28	51.70	-60	9,543	-0.63%
2019/06/04	1	47.65	7	47.89	48.40	-6	9,438	-0.06%
2019/06/03	6	47.26	0	0.00	47.35	6	9,508	0.06%
2019/05/31	2	47.93	10	48.12	48.20	-8	9,800	-0.08%
2019/05/30	1	47.00	1	47.60	47.45	0	9,783	0.00%
2019/05/29	1	46.65	2	47.50	47.50	-1	9,802	-0.01%
2019/05/28	5	46.50	0	0.00	47.30	5	9,865	0.05%
2019/05/27	6	45.09	5	45.45	45.60	1	9,886	0.01%
2019/05/24	7	47.00	3	46.72	45.95	4	9,851	0.04%
2019/05/23	10	48.00	3	46.67	46.25	7	9,818	0.07%
2019/05/22	11	49.36	0	0.00	48.95	11	9,878	0.11%
2019/05/21	1	49.30	0	0.00	49.75	1	9,976	0.01%
2019/05/20	13	48.92	13	49.16	48.75	0	10,042	0.00%
2019/05/17	42	51.60	40	50.81	49.55	2	9,982	0.02%
2019/05/16	31	52.56	34	52.60	51.70	-3	9,904	-0.03%
2019/05/15	21	51.40	14	51.67	51.60	7	9,874	0.07%
2019/05/14	5	49.70	6	49.98	50.80	-1	9,929	-0.01%
2019/05/13	95	50.03	3	50.35	50.00	92	10,008	0.92%
2019/05/10	176	51.29	30	50.02	50.00	146	10,404	1.40%	大買/鉅額交易
2019/05/09	40	52.44	22	53.49	50.50	18	10,496	0.17%
2019/05/08	35	53.50	67.5	53.90	55.00	-32.5	10,425	-0.31%
2019/05/07	17	51.96	43	52.36	53.70	-26	10,216	-0.25%
2019/05/06	5	50.46	5	51.36	50.00	0	10,111	0.00%
2019/05/03	0	0.00	15	51.63	51.70	-15	10,062	-0.15%
2019/05/02	14	50.79	11	50.98	50.70	3	10,037	0.03%
2019/04/30	20	50.49	30	50.30	51.20	-10	10,095	-0.10%
2019/04/29	1	47.60	35	48.05	49.25	-34	10,047	-0.34%
2019/04/26	1	48.90	36	48.64	48.50	-35	10,085	-0.35%
2019/04/25	8	48.88	9	48.54	49.10	-1	10,291	-0.01%
2019/04/24	43	51.07	32	50.56	49.00	11	10,513	0.10%
2019/04/23	5	50.00	12	50.39	50.70	-7	10,808	-0.06%
2019/04/22	39	49.86	3	50.10	49.70	36	11,100	0.32%
2019/04/19	60	50.45	24	50.63	50.40	36	11,010	0.33%
2019/04/18	19	50.88	7	50.40	50.00	12	10,844	0.11%
2019/04/17	6	50.63	12	51.39	52.00	-6	10,676	-0.06%
2019/04/16	82	50.71	83	51.03	50.70	-1	10,536	-0.01%
2019/04/15	125	49.40	183.2	49.34	51.00	-58.2	10,281	-0.57%	大買/大賣/
2019/04/12	158	48.20	142	48.06	46.45	16	9,716	0.16%	大買/大賣/
2019/04/11	0	0.00	26	46.70	46.95	-26	9,029	-0.29%
2019/04/10	1	45.60	1	46.00	45.75	0	8,884	0.00%
2019/04/09	12	45.86	4	45.85	45.45	8	8,873	0.09%
2019/04/08	3	45.40	0	0.00	45.10	3	8,766	0.03%
2019/04/03	6	45.45	18	45.21	44.70	-12	8,714	-0.14%
2019/04/02	4	44.01	0	0.00	43.85	4	8,645	0.05%
2019/04/01	21	44.73	5	45.00	44.00	16	8,611	0.19%
2019/03/29	16	43.95	31	43.40	43.85	-15	8,466	-0.18%
2019/03/27	1	41.95	35	41.80	42.15	-34	8,292	-0.41%
2019/03/26	16	41.54	1	41.80	41.40	15	8,246	0.18%
2019/03/25	0	0.00	1	40.80	40.80	-1	8,317	-0.01%
2019/03/22	1	42.20	2	41.35	41.20	-1	8,334	-0.01%
2019/03/21	1	41.45	9	41.64	42.00	-8	8,383	-0.10%
2019/03/19	13	41.26	9	41.16	41.60	4	8,334	0.05%
2019/03/18	5	40.53	1	40.40	40.40	4	8,292	0.05%
2019/03/15	23	41.46	2	41.70	41.15	21	8,266	0.25%
2019/03/14	1	40.95	26	41.44	41.90	-25	8,256	-0.30%
2019/03/13	38	40.77	12	41.12	40.80	26	8,263	0.31%
2019/03/12	26	40.65	3	41.37	40.45	23	8,221	0.28%
2019/03/11	1	41.65	0	0.00	41.35	1	8,174	0.01%
2019/03/08	6	42.13	6	41.73	41.45	0	8,280	0.00%
2019/03/07	0	0.00	4	43.50	42.65	-4	8,253	-0.05%
2019/03/06	28	45.20	16	45.10	43.70	12	8,223	0.15%
2019/03/04	25	43.89	25	44.40	44.40	0	8,107	0.00%
2019/02/27	2	44.30	8	43.59	44.30	-6	8,141	-0.07%
2019/02/26	2	43.80	1	43.70	43.60	1	8,098	0.01%
2019/02/25	4	43.78	4	43.54	44.45	0	8,177	0.00%
2019/02/22	3	43.60	2	43.45	43.40	1	8,166	0.01%
2019/02/21	7	44.96	6	45.17	44.40	1	8,278	0.01%
2019/02/20	15	43.93	22	44.09	45.00	-7	8,215	-0.09%
2019/02/19	11	44.56	6	44.97	44.20	5	8,137	0.06%
2019/02/15	18	44.33	0	0.00	44.30	18	8,216	0.22%
2019/02/14	16	45.95	6	45.74	45.10	10	8,225	0.12%
2019/02/13	36	46.15	8	46.01	45.25	28	8,184	0.34%
2019/02/12	19	47.50	4	46.99	46.95	15	8,142	0.18%
2019/02/11	16	46.03	18	46.65	48.05	-2	8,166	-0.02%
2019/01/30	1	42.35	25	42.01	43.70	-24	7,777	-0.31%
2019/01/29	21	41.40	24	42.32	40.65	-3	7,542	-0.04%
2019/01/28	1	42.00	1	41.75	41.10	0	7,297	0.00%
2019/01/25	2	40.73	1	41.05	40.80	1	7,166	0.01%
2019/01/24	2	41.13	1	40.85	41.25	1	7,083	0.01%
2019/01/23	3	39.97	8	40.22	41.00	-5	6,996	-0.07%
2019/01/22	12	40.20	16	40.78	39.65	-4	6,839	-0.06%
2019/01/21	15	41.19	5	40.38	40.30	10	6,699	0.15%
2019/01/18	6	40.48	6	40.58	41.35	0	6,564	0.00%
2019/01/17	6	41.38	5	41.50	40.55	1	6,416	0.02%
2019/01/16	6	40.54	8	40.53	41.15	-2	6,188	-0.03%
2019/01/15	59	38.65	57	38.63	39.60	2	5,890	0.03%
2019/01/14	26	36.48	85	36.49	38.20	-59	5,445	-1.08%
2019/01/11	1	35.30	1	34.80	34.80	0	5,098	0.00%
2019/01/09	5	35.25	0	0.00	35.25	5	5,146	0.10%
2019/01/08	0	0.00	10	35.43	35.50	-10	5,156	-0.19%
2019/01/02	2	35.23	17	35.09	34.40	-15	5,265	-0.28%
2018/12/28	3	34.00	43	34.12	34.55	-40	5,266	-0.76%
2018/12/25	26	33.54	0	0.00	33.20	26	5,582	0.47%
2018/12/22	0	0.00	1	34.95	34.85	-1	5,669	-0.02%
2018/12/21	13	35.42	7	36.10	35.50	6	5,693	0.11%
2018/12/20	8	35.66	8	35.53	35.70	0	5,646	0.00%
2018/12/19	19	35.30	0	0.00	35.20	19	5,620	0.34%
2018/12/18	48	35.55	65	35.79	35.25	-17	5,647	-0.30%
2018/12/14	1	34.90	47	35.48	35.50	-46	5,722	-0.80%
2018/12/13	0	0.00	9	35.00	35.00	-9	5,708	-0.16%
2018/12/10	2	34.40	2	33.75	34.30	0	5,869	0.00%
2018/12/06	20	34.51	4	34.23	34.00	16	5,940	0.27%
2018/12/05	10	35.05	7	35.09	35.40	3	5,959	0.05%
2018/12/04	36	35.63	2	35.58	35.40	34	6,055	0.56%
2018/12/03	16	36.50	30	36.77	36.35	-14	6,100	-0.23%
2018/11/30	0	0.00	40	35.75	35.50	-40	6,288	-0.64%
2018/11/29	5	35.20	0	0.00	34.90	5	6,381	0.08%
2018/11/28	20	35.84	6	36.16	35.60	14	6,722	0.21%
2018/11/27	15	35.30	0	0.00	35.35	15	6,715	0.22%
2018/11/26	20	34.20	45	34.41	34.55	-25	6,769	-0.37%
2018/11/22	25	33.62	0	0.00	33.10	25	6,997	0.36%
2018/11/21	72	34.30	73	34.80	34.60	-1	7,287	-0.01%
2018/11/20	7	34.86	2	35.35	34.50	5	7,661	0.07%
2018/11/19	5	35.10	11	35.16	35.25	-6	7,658	-0.08%
2018/11/16	7	34.54	2	34.65	34.55	5	7,754	0.06%
2018/11/15	5	35.12	5	34.78	34.90	0	7,771	0.00%
2018/11/14	57	34.28	2	34.70	34.75	55	7,837	0.70%
2018/11/13	2	33.80	32	34.00	34.25	-30	7,727	-0.39%
2018/11/09	3	32.90	3	33.00	33.20	0	7,615	0.00%
2018/11/08	38	32.21	3	34.10	32.10	35	7,626	0.46%
2018/11/07	5	32.90	36	32.94	33.00	-31	7,553	-0.41%
2018/11/06	26	31.50	0	0.00	31.95	26	7,623	0.34%
2018/11/05	0	0.00	30	31.95	32.40	-30	7,638	-0.39%
2018/11/01	39	30.34	39	30.42	30.65	0	7,783	0.00%
2018/10/31	10	29.48	10	29.63	29.50	0	7,845	0.00%
2018/10/25	5	29.30	0	0.00	29.00	5	8,398	0.06%
2018/10/24	1	29.00	1	29.20	30.10	0	8,476	0.00%
2018/10/22	1	30.20	1	29.80	30.55	0	8,882	0.00%
2018/10/18	1	29.80	1	29.70	29.75	0	9,394	0.00%
2018/10/16	12	29.28	12	29.58	28.85	0	9,755	0.00%
2018/10/08	7	29.69	9	29.67	29.45	-2	10,380	-0.02%
2018/10/05	42	29.19	43	29.32	29.40	-1	10,806	-0.01%
2018/10/04	3	30.40	3	30.30	30.30	0	10,989	0.00%
2018/10/03	22	32.32	27	32.55	32.00	-5	10,902	-0.05%
2018/10/01	22	30.52	23	30.68	30.95	-1	10,962	-0.01%
2018/09/26	2	32.10	0	0.00	32.10	2	11,010	0.02%
2018/09/25	6	32.13	16	31.50	32.15	-10	11,008	-0.09%
2018/09/21	10	31.45	60	31.64	31.45	-50	10,954	-0.46%
2018/09/20	3	31.25	25	31.11	30.85	-22	10,881	-0.20%
2018/09/19	3	32.55	0	0.00	32.25	3	10,713	0.03%
2018/09/18	13	32.78	20	32.67	33.10	-7	10,631	-0.07%
2018/09/17	26	33.47	4	33.19	33.15	22	10,586	0.21%
2018/09/14	93	33.83	99	34.32	34.25	-6	10,591	-0.06%
2018/09/13	20	32.80	0	0.00	33.20	20	10,476	0.19%
2018/09/12	14	33.82	3	33.85	33.30	11	10,383	0.11%
2018/09/11	3	34.30	158	33.25	34.70	-155	10,325	-1.50%	大賣/鉅額交易
2018/09/10	18	32.77	9	33.19	33.00	9	10,218	0.09%
2018/09/07	165	34.46	31	34.20	34.60	134	10,088	1.33%	大買/鉅額交易
2018/09/06	119	35.35	91	35.03	35.00	28	10,124	0.28%	大買/
2018/09/05	16	34.83	15	34.60	34.70	1	9,826	0.01%
2018/09/04	218	35.81	467	34.48	34.10	-249	9,652	-2.58%	大買/大賣/鉅額交易
2018/09/03	17	36.41	13	36.48	36.70	4	9,251	0.04%
2018/08/31	40	37.09	46	37.29	36.60	-6	9,128	-0.07%
2018/08/30	47	36.58	24	36.66	36.70	23	8,975	0.26%
2018/08/29	70	36.74	59	37.02	37.35	11	8,820	0.12%
2018/08/28	48	36.23	57	36.78	36.70	-9	8,635	-0.10%
2018/08/27	241	33.88	20	35.20	35.30	221	8,230	2.69%	大買/鉅額交易
2018/08/24	6	32.54	40.8	32.97	33.10	-34.8	7,915	-0.44%
2018/08/23	3	32.47	3	32.40	32.35	0	7,920	0.00%
2018/08/22	34	31.38	9	31.73	32.25	25	7,714	0.32%
2018/08/21	41	31.00	5	31.65	31.75	36	7,654	0.47%
2018/08/20	15	29.85	21	30.17	30.30	-6	7,477	-0.08%
2018/08/17	5	30.05	51	30.14	29.70	-46	7,456	-0.62%
2018/08/16	0	0.00	5	29.95	30.10	-5	7,415	-0.07%
2018/08/15	30	30.31	16	29.97	29.85	14	7,407	0.19%
2018/08/14	38	29.89	101	29.88	29.65	-63	7,324	-0.86%	大賣/
2018/08/13	2	31.33	17	30.94	30.75	-15	7,189	-0.21%
2018/08/10	1	32.20	1	32.30	31.80	0	7,032	0.00%
2018/08/09	1	31.90	6	31.72	31.90	-5	6,961	-0.07%
2018/08/08	72	33.00	11	32.56	31.75	61	6,907	0.88%
2018/08/07	6	32.48	6	32.28	32.65	0	6,787	0.00%
2018/08/06	2	31.75	230	31.68	31.80	-228	6,687	-3.41%	大賣/鉅額交易
2018/08/03	45	32.73	53	32.82	32.20	-8	6,627	-0.12%
2018/08/02	241	31.91	10	32.36	32.30	231	6,498	3.55%	大買/鉅額交易
2018/08/01	37	32.48	33	32.60	31.85	4	6,373	0.06%
2018/07/31	34	31.95	70	32.09	32.00	-36	6,187	-0.58%
2018/07/30	134	32.18	93.2	32.51	32.40	40.8	6,110	0.67%	大買/
2018/07/27	61	31.65	52	31.83	32.00	9	5,970	0.15%
2018/07/26	39	30.90	47	31.07	31.00	-8	5,694	-0.14%
2018/07/25	17	29.46	10	29.25	29.25	7	5,245	0.13%
2018/07/24	102	29.16	98	29.30	29.30	4	5,128	0.08%	大買/
2018/07/23	7	27.84	2	28.23	27.95	5	4,781	0.10%
2018/07/20	7	28.05	5	28.23	28.60	2	4,759	0.04%
2018/07/19	2	28.65	6	28.46	28.45	-4	4,688	-0.09%
2018/07/18	23	28.30	24	28.39	28.60	-1	4,648	-0.02%
2018/07/17	39	29.37	44	29.34	28.65	-5	4,508	-0.11%
2018/07/16	12	28.84	23	29.40	28.10	-11	4,143	-0.27%
2018/07/13	16	28.35	11	28.30	29.30	5	3,897	0.13%
2018/07/12	1	27.75	5	26.60	27.75	-4	3,424	-0.12%
2018/07/11	2	25.45	8	25.24	25.25	-6	3,103	-0.19%
2018/07/10	16	25.42	5	24.89	24.90	11	3,074	0.36%
2018/07/09	26	25.43	29	25.71	25.15	-3	2,996	-0.10%
2018/07/06	10	24.69	55	23.83	25.35	-45	2,827	-1.59%
2018/07/05	7	23.59	0	0.00	23.10	7	2,615	0.27%
2018/07/04	2	23.60	0	0.00	23.85	2	2,583	0.08%
2018/07/03	0	0.00	5	23.35	23.30	-5	2,528	-0.20%
2018/06/25	36	23.95	15	23.45	23.35	21	2,387	0.88%
2018/06/22	1	22.45	0	0.00	22.30	1	2,311	0.04%
2018/06/21	5	22.70	0	0.00	22.75	5	2,305	0.22%
2018/06/20	5	22.30	8	22.39	22.60	-3	2,303	-0.13%
2018/06/19	3	23.00	0	0.00	22.90	3	2,276	0.13%
2018/06/14	28	24.30	16	24.51	23.60	12	2,236	0.54%
2018/06/13	11	23.38	1	24.00	24.35	10	2,068	0.48%
2018/06/12	1	23.35	0	0.00	23.25	1	2,014	0.05%
2018/06/11	1	23.55	1	23.45	23.80	0	2,031	0.00%
2018/06/07	6	23.86	4	24.06	23.70	2	2,010	0.10%
2018/06/06	2	23.73	9	24.08	24.10	-7	1,969	-0.36%
2018/06/05	15	23.89	11	24.04	23.85	4	1,935	0.21%
2018/06/04	5	23.44	7	23.70	23.60	-2	1,887	-0.11%
2018/06/01	18	24.11	11	24.06	23.50	7	1,842	0.38%
2018/05/31	24	23.05	23	22.99	23.65	1	1,706	0.06%
2018/05/25	0	0.00	7	21.86	21.90	-7	1,443	-0.49%
2018/05/23	1	21.55	0	0.00	21.85	1	1,412	0.07%
2018/05/21	3	21.40	10	21.63	21.90	-7	1,311	-0.53%
2018/05/18	2	21.65	0	0.00	21.60	2	1,286	0.16%
2018/05/17	0.3	21.80	0	0.00	21.90	0.3	1,278	0.02%
2018/05/16	1	21.70	0	0.00	21.80	1	1,260	0.08%
2018/05/14	3	21.00	0	0.00	21.25	3	1,155	0.26%
2018/05/11	10	21.70	5	21.60	21.55	5	1,136	0.44%
2018/05/09	7	21.94	5	22.00	22.30	2	1,007	0.20%
2018/05/07	0	0.00	50	22.25	22.50	-50	950	-5.26%
2018/05/04	5	22.40	5	22.35	22.45	0	913	0.00%
2018/04/26	30	21.65	0	0.00	21.35	30	770	3.89%
2018/04/25	47	21.00	50	21.25	21.70	-3	701	-0.43%
2018/04/24	0	0.00	5	20.60	20.65	-5	654	-0.76%
2018/04/16	0	0.00	10	20.78	20.80	-10	594	-1.68%
2018/04/12	23	20.07	0	0.00	20.25	23	587	3.91%
2018/04/11	8	19.38	0	0.00	19.40	8	580	1.38%
2018/03/14	0	0.00	42	20.65	20.65	-42	594	-7.06%
2018/03/07	1	19.05	1	18.85	18.80	0	566	0.00%
2018/02/07	0.6	18.85	0	0.00	18.85	0.6	621	0.10%
2018/02/05	0	0.00	1	19.80	19.65	-1	666	-0.15%
2018/01/30	1	20.40	0	0.00	20.40	1	695	0.14%
2018/01/29	0	0.00	2	20.65	20.60	-2	710	-0.28%
2018/01/26	1	20.75	0	0.00	20.70	1	709	0.14%
2018/01/25	5	21.70	0	0.00	21.35	5	720	0.69%
2018/01/15	30	22.00	0	0.00	22.00	30	760	3.95%
2018/01/10	1	21.25	1	21.20	21.20	0	759	0.00%
2018/01/08	14	22.47	14	22.49	22.40	0	738	0.00%
2018/01/05	0	0.00	1	21.75	21.85	-1	714	-0.14%
2018/01/04	1	21.35	0	0.00	21.35	1	699	0.14%
2018/01/02	1	20.30	1	20.65	20.95	0	692	0.00%