精星 (8183)-富邦-板橋券商分點個股進出

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

精星

(8183)

可現股當沖

股價
43.70
漲跌
▲0.55
漲幅
+1.27%
成交量
777張
產業
上櫃其他電子類股
339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

精星 (8183)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	2	44.40	6	44.38	43.70	-4	470	-0.85%
2024/05/30	2	43.30	3	43.35	43.15	-1	465	-0.21%
2024/05/29	1	43.10	1	43.60	43.50	0	465	0.00%
2024/05/27	1	43.00	1	42.40	42.90	0	458	0.00%
2024/05/23	1	42.35	0	0.00	42.30	1	463	0.22%
2024/05/22	0	0.00	41	42.89	43.00	-41	477	-8.58%
2024/05/21	0	0.00	20	42.36	42.25	-20	478	-4.18%
2024/05/17	2	42.05	7	42.16	42.30	-5	480	-1.04%
2024/05/16	3	42.20	3	42.18	42.05	0	486	0.00%
2024/05/15	2	42.75	2	42.95	42.55	0	484	0.00%
2024/05/14	4	42.75	1	42.75	42.75	3	484	0.62%
2024/05/13	2	42.45	17	42.49	42.45	-15	492	-3.05%
2024/05/10	0	0.00	2	42.60	42.75	-2	494	-0.40%
2024/05/09	3	43.78	0	0.00	43.30	3	491	0.61%
2024/05/08	1	43.45	53	43.55	43.90	-52	488	-10.63%
2024/05/07	2	43.70	26	43.40	43.40	-24	487	-4.93%
2024/05/06	5	44.16	23	44.11	44.00	-18	485	-3.71%
2024/05/03	1	43.95	2	44.15	44.00	-1	482	-0.21%
2024/05/02	5	43.67	1	43.85	43.70	4	481	0.83%
2024/04/30	4	44.05	39	43.62	44.00	-35	478	-7.31%
2024/04/29	2	42.88	2	42.75	43.20	0	461	0.00%
2024/04/25	36	42.45	1	42.70	42.30	35	453	7.71%
2024/04/24	3	42.12	3	42.38	42.25	0	446	0.00%
2024/04/23	2	43.53	1	43.95	43.50	1	414	0.24%
2024/04/22	3	43.65	0	0.00	43.55	3	414	0.73%
2024/04/19	6	44.12	2	43.95	44.00	4	414	0.96%
2024/04/18	10	45.25	3	45.17	45.30	7	413	1.69%
2024/04/17	1	44.50	7	44.96	45.15	-6	413	-1.45%
2024/04/16	8	44.57	1	46.15	44.15	7	419	1.67%
2024/04/15	4	46.40	0	0.00	46.10	4	428	0.93%
2024/04/12	4	47.19	1	47.15	47.15	3	421	0.71%
2024/04/11	10	47.23	0	0.00	47.15	10	420	2.38%
2024/04/10	23	47.57	7	47.74	47.70	16	419	3.82%
2024/04/09	0	0.00	12	48.87	48.80	-12	412	-2.91%
2024/04/08	1	48.40	8	48.70	48.70	-7	415	-1.68%
2024/04/03	4	48.89	1	48.70	48.70	3	416	0.72%
2024/04/02	0	0.00	1	50.00	49.35	-1	418	-0.24%
2024/04/01	0	50.01	4.3	49.75	50.00	-4.3	422	-1.01%
2024/03/29	3	49.27	1	49.55	49.00	2	420	0.48%
2024/03/28	1	49.70	1	49.90	49.35	0	420	0.00%
2024/03/27	2	49.15	1	49.26	49.80	1	420	0.24%
2024/03/26	4	49.46	2	49.25	48.65	2	421	0.47%
2024/03/25	0	0.00	0	50.30	49.85	0	418	0.00%
2024/03/22	2	49.88	1	50.30	49.60	1	422	0.24%
2024/03/21	34	50.09	5.1	50.20	49.85	28.9	425	6.79%
2024/03/20	4.1	50.94	18.1	50.86	50.50	-14	420	-3.33%
2024/03/19	0	49.70	4	48.44	48.70	-4	374	-1.07%
2024/03/18	0	0.00	0	48.25	47.80	0	377	0.00%
2024/03/15	0	47.10	5.1	47.21	47.20	-5.1	387	-1.31%
2024/03/14	2	47.50	2	48.08	47.45	0	394	0.00%
2024/03/13	2	47.60	0	0.00	47.40	2	410	0.49%
2024/03/12	2	48.20	2	48.43	48.10	0	428	0.00%
2024/03/11	7	47.26	1	47.40	47.50	6	458	1.31%
2024/03/08	4	48.35	0	48.80	47.70	4	526	0.76%
2024/03/07	5	49.18	1	48.85	48.80	4	587	0.68%
2024/03/06	25.4	50.04	0	51.70	49.85	25.4	596	4.25%
2024/03/05	0	0.00	7.6	50.19	50.40	-7.6	616	-1.24%
2024/03/04	0	50.00	1	49.95	49.75	-1	632	-0.16%
2024/03/01	3	49.80	0	0.00	49.60	3	657	0.46%
2024/02/29	0	0.00	3	49.67	49.90	-3	673	-0.45%
2024/02/27	0	0.00	2.4	49.88	49.35	-2.4	714	-0.33%
2024/02/26	15	49.76	0	50.10	49.75	15	820	1.83%
2024/02/23	6	50.27	6.1	50.49	50.00	-0.1	828	-0.01%
2024/02/22	2	49.20	1	49.65	49.05	1	816	0.12%
2024/02/21	1	49.35	1	49.45	49.45	0	817	0.00%
2024/02/20	13	49.93	4	49.71	49.45	9	819	1.10%
2024/02/19	14	49.90	12	49.70	49.80	2	819	0.24%
2024/02/16	2	48.20	3	48.60	49.10	-1	814	-0.12%
2024/02/15	9	47.63	1	47.80	47.65	8	810	0.99%
2024/02/05	13.1	47.23	1	47.20	47.00	12.1	816	1.48%
2024/02/02	12	48.38	0	0.00	48.25	12	813	1.48%
2024/02/01	2	48.80	1	49.00	48.80	1	815	0.12%
2024/01/31	1	49.40	0	0.00	49.00	1	829	0.12%
2024/01/25	2	49.03	0	0.00	49.00	2	878	0.23%
2024/01/24	2	49.35	19	49.43	49.25	-17	885	-1.92%
2024/01/23	2	49.05	5	49.17	49.40	-3	903	-0.33%
2024/01/22	2	48.63	2	48.83	48.65	0	903	0.00%
2024/01/19	0	0.00	1	48.55	48.50	-1	910	-0.11%
2024/01/18	1	48.15	0	0.00	48.05	1	918	0.11%
2024/01/17	2	48.70	0	0.00	48.25	2	937	0.21%
2024/01/16	1.6	49.08	21	48.90	49.05	-19.4	982	-1.97%
2024/01/15	1	49.00	1	48.80	49.10	0	983	0.00%
2024/01/12	3	48.57	4	48.43	48.25	-1	986	-0.10%
2024/01/11	0	0.00	1	48.75	48.70	-1	987	-0.10%
2024/01/10	3	48.53	30	48.52	48.35	-27	996	-2.71%
2024/01/09	32	49.85	18.2	49.23	49.10	13.8	1,004	1.37%
2024/01/08	1	51.60	26	51.62	51.50	-25	1,007	-2.48%
2024/01/05	1	51.60	1	51.60	51.60	0	1,017	0.00%
2024/01/04	2	51.75	0	0.00	51.60	2	1,040	0.19%
2024/01/03	6	52.08	32	52.22	52.10	-26	1,054	-2.46%
2023/12/29	2	52.45	1	52.90	52.70	1	1,047	0.10%
2023/12/28	2	52.60	2	52.85	52.70	0	1,046	0.00%
2023/12/27	7	52.99	2	53.20	52.90	5	1,041	0.48%
2023/12/26	0	0.00	12	52.87	53.00	-12	1,037	-1.16%
2023/12/25	2	52.25	0	0.00	52.20	2	1,034	0.19%
2023/12/22	2	52.55	28	52.64	52.50	-26	1,033	-2.52%
2023/12/21	11	52.63	53.1	52.69	52.50	-42.1	1,032	-4.07%
2023/12/20	7.1	53.12	16.3	53.34	53.20	-9.2	1,027	-0.90%
2023/12/19	7.1	52.76	9	52.99	52.90	-1.9	1,025	-0.19%
2023/12/18	24.1	53.64	22	53.54	53.40	2.1	1,020	0.20%
2023/12/15	23	54.80	14	54.78	54.10	9	1,016	0.89%
2023/12/14	13	54.66	10	55.14	54.90	3	1,026	0.29%
2023/12/13	8.1	54.14	6	54.50	54.20	2.1	1,024	0.20%
2023/12/12	5.1	54.94	2.3	55.34	54.30	2.8	1,021	0.28%
2023/12/11	1.1	55.20	0	0.00	55.10	1.1	1,015	0.10%
2023/12/08	7	55.53	3	55.77	55.10	4	1,012	0.39%
2023/12/07	42	56.62	14	57.16	55.90	28	998	2.81%
2023/12/06	45	57.29	16	57.86	56.80	29	981	2.95%
2023/12/05	48	56.99	25	57.43	57.40	23	958	2.40%
2023/12/04	16.6	56.99	38.1	57.05	58.20	-21.5	895	-2.39%
2023/12/01	42	55.49	5.1	55.74	55.50	37	862	4.28%
2023/11/30	5	55.88	19	55.81	55.70	-14	862	-1.62%
2023/11/29	4	55.15	4	55.45	55.40	0	872	0.00%
2023/11/28	3	54.77	11	54.53	55.30	-8	902	-0.89%
2023/11/27	29	53.88	14	54.10	53.60	15	880	1.70%
2023/11/24	52	55.14	14	55.11	54.90	38	869	4.37%
2023/11/22	0	0.00	7.1	52.99	53.20	-7.1	724	-0.98%
2023/11/21	3	52.50	18	52.46	52.50	-15	713	-2.10%
2023/11/20	2	52.05	15	52.24	52.40	-13	710	-1.83%
2023/11/17	4	51.95	5	52.30	51.80	-1	706	-0.14%
2023/11/16	3	52.10	1	52.10	51.50	2	704	0.28%
2023/11/15	1	52.30	3	52.53	52.40	-2	701	-0.29%
2023/11/13	10	51.18	1	51.40	51.60	9	702	1.28%
2023/11/10	18	51.84	0	0.00	51.80	18	698	2.58%
2023/11/09	27	52.67	3	52.97	52.50	24	698	3.44%
2023/11/08	14	53.32	15	53.85	53.10	-1	706	-0.14%
2023/11/07	13	53.22	7	53.63	53.10	6	695	0.86%
2023/11/06	10.2	53.98	8	54.40	53.80	2.2	693	0.32%
2023/11/03	7	53.33	15	53.53	53.70	-8	675	-1.18%
2023/11/02	8	52.34	7.1	52.59	53.00	1	666	0.14%
2023/11/01	7	52.14	3	52.60	51.90	4	660	0.61%
2023/10/31	13	52.32	44	52.21	51.60	-31	656	-4.72%
2023/10/30	4	52.38	3	52.77	52.50	1	651	0.15%
2023/10/27	8	52.59	4	53.13	52.50	4	655	0.61%
2023/10/26	24	53.12	23.2	53.05	52.60	0.8	655	0.12%
2023/10/25	3	53.43	39	53.61	53.90	-36	651	-5.53%
2023/10/24	13.1	53.15	46	53.68	52.60	-33	638	-5.16%
2023/10/23	8.1	51.83	10	51.73	52.10	-2	608	-0.32%
2023/10/19	1	52.89	0	0.00	52.90	1	645	0.16%
2023/10/18	0.1	52.00	0	0.00	52.50	0.1	648	0.01%
2023/10/17	2.2	53.50	0.1	53.30	52.60	2.1	640	0.33%
2023/10/16	3.2	53.42	2	53.30	52.60	1.2	630	0.19%
2023/10/13	0.1	52.60	0	0.00	52.80	0.1	616	0.01%
2023/10/12	1.1	52.88	1.1	52.32	52.60	-0.1	624	-0.01%
2023/10/11	0.2	51.77	0	0.00	51.60	0.2	609	0.04%
2023/09/27	0	0.00	0	49.40	49.50	0	631	0.00%
2023/09/19	0	0.00	1	52.00	51.50	-1	653	-0.15%
2023/09/14	0	0.00	1	51.00	50.90	-1	636	-0.16%
2023/09/13	1	50.50	0	0.00	51.00	1	636	0.16%
2023/09/12	1	49.90	1	49.60	49.50	0	639	0.00%
2023/09/07	0	0.00	7	51.96	51.60	-7	655	-1.07%
2023/09/06	2	53.05	1	53.00	52.10	1	649	0.15%
2023/09/05	2	51.05	1	51.70	51.80	1	616	0.16%
2023/09/04	3	51.83	1	51.90	52.00	2	606	0.33%
2023/09/01	3.1	51.47	5	50.96	51.40	-1.9	579	-0.33%
2023/08/30	1	47.70	17	47.53	47.70	-16	537	-2.98%
2023/08/29	2	45.75	1	45.65	45.60	1	541	0.18%
2023/08/15	2	47.00	1	46.40	47.10	1	575	0.17%
2023/08/14	1	47.00	2	46.20	46.00	-1	575	-0.17%
2023/08/11	0.1	49.10	0	0.00	48.85	0.1	569	0.02%
2023/08/09	1	50.10	0	0.00	50.20	1	593	0.17%
2023/08/08	0	0.00	2	50.90	50.30	-2	594	-0.34%
2023/08/07	2	49.50	0	0.00	49.80	2	602	0.33%
2023/08/02	2	50.13	5	49.96	50.00	-3	607	-0.49%
2023/08/01	0	0.00	3	51.63	51.30	-3	598	-0.50%
2023/07/31	2	50.80	0	0.00	51.20	2	595	0.34%
2023/07/28	4	51.00	0	0.00	51.00	4	602	0.66%
2023/07/27	6	51.20	0	0.00	51.20	6	603	0.99%
2023/07/26	5	53.10	0.3	53.00	52.90	4.8	599	0.79%
2023/07/25	0	0.00	11	53.74	53.60	-11	592	-1.86%
2023/07/24	9	52.81	9	52.94	53.20	0	570	0.00%
2023/07/21	1	51.90	0	0.00	52.40	1	561	0.18%
2023/07/18	6	52.37	0	0.00	52.50	6	599	1.00%
2023/07/17	0	53.30	13	53.14	53.30	-13	604	-2.15%
2023/07/14	1	51.90	1	51.90	51.60	0	603	0.00%
2023/07/13	7	52.00	0	0.00	51.60	7	615	1.14%
2023/07/12	1	51.30	0	0.00	52.30	1	630	0.16%
2023/07/11	15	51.47	0	0.00	51.50	15	650	2.31%
2023/07/07	1	52.20	0	0.00	52.20	1	789	0.13%
2023/07/06	1	53.50	2	53.00	52.80	-1	903	-0.11%
2023/07/05	3.1	53.51	1	53.50	53.50	2.1	978	0.21%
2023/07/04	0.2	53.90	7	53.73	53.70	-6.8	979	-0.69%
2023/07/03	3.1	52.74	2	52.70	52.80	1.1	963	0.11%
2023/06/28	1	51.90	0	0.00	52.00	1	963	0.10%
2023/06/27	0	0.00	1	51.90	51.80	-1	966	-0.10%
2023/06/20	1	52.40	0	0.00	52.30	1	968	0.10%
2023/06/19	1	52.50	3	52.50	52.50	-2	974	-0.21%
2023/06/16	1	52.70	0	0.00	52.60	1	978	0.10%
2023/06/15	3	53.23	4	53.03	53.00	-1	974	-0.10%
2023/06/14	7	54.13	5	53.68	53.50	2	968	0.21%
2023/06/12	1	52.80	1	53.40	52.90	0	957	0.00%
2023/06/09	0	0.00	2	52.90	53.10	-2	960	-0.21%
2023/06/08	4	53.00	0	0.00	52.70	4	970	0.41%
2023/06/06	0	0.00	5	53.00	53.00	-5	994	-0.50%
2023/06/02	0	0.00	1	53.60	53.70	-1	1,004	-0.10%
2023/05/30	1	53.00	0	0.00	52.70	1	1,008	0.10%
2023/05/25	0	0.00	6	53.43	53.20	-6	1,029	-0.58%
2023/05/22	0	0.00	3	52.73	53.00	-3	1,079	-0.28%
2023/05/18	0.1	52.80	1	52.20	52.50	-0.9	1,141	-0.08%
2023/05/16	2	51.22	0	0.00	51.80	2	1,190	0.17%
2023/05/15	0	0.00	6	51.63	51.70	-6	1,184	-0.51%
2023/05/12	0	0.00	1	53.10	53.10	-1	1,184	-0.08%
2023/05/11	2	53.10	0	0.00	52.60	2	1,196	0.17%
2023/05/10	2	53.80	0	0.00	54.00	2	1,201	0.17%
2023/05/09	1	54.00	0	0.00	53.60	1	1,205	0.08%
2023/05/04	0	0.00	2	55.25	54.80	-2	1,250	-0.16%
2023/05/03	7	53.71	0	0.00	53.70	7	1,266	0.55%
2023/05/02	2	54.40	0	0.00	54.40	2	1,287	0.16%
2023/04/28	0.1	54.60	0	54.40	54.40	0	1,299	0.00%
2023/04/27	1	53.40	0	0.00	53.40	1	1,294	0.08%
2023/04/26	1	52.60	1	53.60	53.60	0	1,294	0.00%
2023/04/25	1	53.10	2	53.65	53.20	-1	1,290	-0.08%
2023/04/24	4	53.88	3	53.87	53.80	1	1,281	0.08%
2023/04/21	3	55.03	10	54.22	54.40	-7	1,268	-0.55%
2023/04/20	0	0.00	3	56.10	56.10	-3	1,252	-0.24%
2023/04/19	3	56.93	2	56.65	56.30	1	1,242	0.08%
2023/04/18	5	58.24	10	57.84	57.40	-5	1,230	-0.41%
2023/04/17	2	58.80	13	58.79	58.80	-11	1,212	-0.91%
2023/04/14	10	58.54	2	58.60	58.30	8	1,196	0.67%
2023/04/13	12	58.70	14	58.88	58.10	-2	1,173	-0.17%
2023/04/12	9	59.30	18	59.44	59.10	-9	1,133	-0.79%
2023/04/11	27.2	58.55	13	58.50	58.50	14.2	1,029	1.38%
2023/04/10	11	56.30	13	56.65	57.60	-2	921	-0.22%
2023/04/07	7	54.94	1	54.90	55.10	6	844	0.71%
2023/04/06	0	0.00	2	53.75	53.90	-2	835	-0.24%
2023/03/31	2	53.85	0	0.00	53.90	2	838	0.24%
2023/03/30	0	0.00	2	53.70	53.50	-2	841	-0.24%
2023/03/29	0	0.00	4	53.45	53.50	-4	846	-0.47%
2023/03/28	0	54.20	1	53.90	53.60	-1	868	-0.12%
2023/03/24	0	0.00	1	55.00	54.80	-1	879	-0.11%
2023/03/22	3	55.40	1	55.60	55.20	2	879	0.23%
2023/03/21	0	0.00	3	54.53	54.90	-3	885	-0.34%
2023/03/20	0	0.00	1	54.20	54.20	-1	886	-0.11%
2023/03/16	1	53.50	0	0.00	53.00	1	975	0.10%
2023/03/13	1	53.60	0	0.00	54.30	1	1,045	0.10%
2023/03/10	3	55.30	3.1	54.95	54.80	-0.1	1,081	-0.01%
2023/03/09	5	56.38	1	56.40	56.20	4	1,093	0.37%
2023/03/08	1	57.40	1	57.30	57.10	0	1,090	0.00%
2023/03/07	2	56.81	4	57.13	57.40	-2	1,100	-0.18%
2023/03/06	1	56.80	1	56.00	56.80	0	1,120	0.00%
2023/03/03	2	56.00	5	55.70	55.60	-3	1,196	-0.25%
2023/03/01	1	55.40	0	0.00	55.50	1	1,199	0.08%
2023/02/24	5	56.62	0	0.00	55.90	5	1,210	0.41%
2023/02/22	1	56.10	0	56.50	56.10	1	1,209	0.08%
2023/02/21	0	0.00	2	57.10	56.90	-2	1,215	-0.16%
2023/02/20	9	58.11	5	58.32	57.80	4	1,216	0.33%
2023/02/17	5	58.06	5	58.32	58.50	0	1,207	0.00%
2023/02/16	6	58.07	13	58.02	57.90	-7	1,202	-0.58%
2023/02/15	10	57.23	12	57.25	57.50	-2	1,201	-0.17%
2023/02/13	1	54.80	2	55.40	55.30	-1	1,201	-0.08%
2023/02/10	3	55.63	0	0.00	54.50	3	1,230	0.24%
2023/02/09	3	56.23	1	56.40	56.10	2	1,228	0.16%
2023/02/08	1	57.00	28	56.84	57.00	-27	1,232	-2.19%
2023/02/06	1	57.40	0	0.00	56.90	1	1,263	0.08%
2023/02/03	0	0.00	3	56.90	56.50	-3	1,273	-0.24%
2023/02/02	11.1	57.24	6	57.33	57.10	5.1	1,271	0.40%
2023/02/01	3	56.40	4	56.68	57.10	-1	1,255	-0.08%
2023/01/31	3	55.20	3.1	55.63	55.80	-0.1	1,240	0.00%
2023/01/30	0	0.00	2	54.65	54.50	-2	1,223	-0.16%
2023/01/16	0	0.00	1	51.90	51.90	-1	1,226	-0.08%
2023/01/13	3	52.10	1	52.00	52.00	2	1,246	0.16%
2023/01/11	2	53.50	2.1	53.17	53.10	-0.1	1,273	-0.01%
2023/01/10	7	53.80	4	53.15	53.10	3	1,289	0.23%
2023/01/09	6	54.32	3	54.20	54.20	3	1,305	0.23%
2023/01/06	2	53.90	2	54.20	54.20	0	1,319	0.00%
2023/01/05	2	54.40	3	53.63	53.40	-1	1,351	-0.07%
2023/01/04	6	53.52	5	53.80	53.80	1	1,372	0.07%
2023/01/03	1	53.00	1	53.30	53.20	0	1,390	0.00%
2022/12/30	0	53.10	0	0.00	52.80	0	1,456	0.00%
2022/12/29	2	52.05	2	52.30	52.70	0	1,466	0.00%
2022/12/28	2	53.05	1	53.50	52.70	1	1,491	0.07%
2022/12/27	2	54.00	3.2	54.17	54.20	-1.2	1,518	-0.08%
2022/12/26	3	54.20	3	54.17	54.20	0	1,554	0.00%
2022/12/23	0	0.00	7	53.64	54.10	-7	1,629	-0.43%
2022/12/22	1	54.40	1	54.90	54.20	0	1,644	0.00%
2022/12/21	2	53.80	4	53.95	53.90	-2	1,682	-0.12%
2022/12/20	26.1	55.40	28	54.23	53.30	-2	1,696	-0.11%
2022/12/19	4	55.90	0	0.00	55.60	4	1,708	0.23%
2022/12/16	6	56.52	2	56.40	56.40	4	1,718	0.23%
2022/12/15	1	57.70	0	0.00	57.70	1	1,716	0.06%
2022/12/14	2	57.30	1	57.50	57.50	1	1,719	0.06%
2022/12/13	1	58.40	0	0.00	56.90	1	1,730	0.06%
2022/12/12	1	57.70	0	0.00	57.60	1	1,741	0.06%
2022/12/09	6	59.25	1	58.30	58.30	5	1,755	0.28%
2022/12/08	4.1	57.87	8	58.30	59.30	-4	1,734	-0.23%
2022/12/07	10	56.28	6.1	56.76	55.70	3.9	1,692	0.23%
2022/12/06	8	58.93	6	58.00	57.80	2	1,687	0.12%
2022/12/05	2	59.60	3	59.37	59.50	-1	1,694	-0.06%
2022/12/02	3.3	59.12	6	59.43	59.50	-2.7	1,695	-0.16%
2022/12/01	1	58.50	2	59.20	58.20	-1	1,696	-0.06%
2022/11/30	10.1	58.28	2	58.30	58.10	8.1	1,798	0.45%
2022/11/29	5	57.74	3	58.10	58.10	2	1,865	0.11%
2022/11/28	4	57.78	7	58.00	58.00	-3	1,920	-0.16%
2022/11/25	14.1	58.62	25	58.82	58.10	-11	2,006	-0.55%
2022/11/24	4	55.33	7	55.56	56.00	-3	1,997	-0.15%
2022/11/23	3	55.37	3	55.30	55.10	0	2,270	0.00%
2022/11/22	5	55.48	5	55.18	55.00	0	2,366	0.00%
2022/11/18	5	57.98	5	56.56	56.60	0	2,656	0.00%
2022/11/17	6	57.95	5	58.10	58.20	1	2,659	0.04%
2022/11/16	4	57.45	9	57.38	57.50	-5	2,665	-0.19%
2022/11/15	11	57.38	1	57.50	57.50	10	2,685	0.37%
2022/11/14	1	56.90	2	56.70	56.70	-1	2,733	-0.04%
2022/11/11	5	56.54	4	57.30	56.30	1	2,765	0.04%
2022/11/10	7	55.93	5.1	57.34	55.90	1.9	2,761	0.07%
2022/11/09	8	57.30	5	57.42	57.00	3	2,779	0.11%
2022/11/08	3	57.60	7.1	58.25	57.10	-4.1	2,810	-0.15%
2022/11/07	2	57.90	0	0.00	58.00	2	2,820	0.07%
2022/11/04	1	57.00	6	57.10	57.40	-5	2,860	-0.17%
2022/11/03	1	57.30	6.1	56.91	57.30	-5.1	2,935	-0.17%
2022/11/02	1.1	56.15	1	55.90	56.00	0.1	3,001	0.00%
2022/11/01	3	53.20	5	54.72	55.10	-2	3,006	-0.07%
2022/10/31	2	53.65	6	53.80	53.60	-4	3,010	-0.13%
2022/10/28	8	52.65	1	53.00	52.50	7	3,022	0.23%
2022/10/27	1	53.90	3	53.90	54.30	-2	3,068	-0.07%
2022/10/26	3	51.97	2	52.25	52.00	1	3,203	0.03%
2022/10/25	1	52.20	0	0.00	52.20	1	3,247	0.03%
2022/10/24	1	53.60	1	53.80	52.20	0	3,260	0.00%
2022/10/21	6	52.45	0	0.00	52.00	6	3,275	0.18%
2022/10/20	4	53.58	3	53.60	53.50	1	3,290	0.03%
2022/10/19	1	55.60	1	54.80	54.80	0	3,334	0.00%
2022/10/17	3	54.40	0	0.00	55.80	3	3,397	0.09%
2022/10/14	6.1	56.26	4	56.20	56.60	2.1	3,414	0.06%
2022/10/13	7	55.33	5	55.00	53.00	2	3,438	0.06%
2022/10/12	2	56.75	4	57.48	56.90	-2	3,439	-0.06%
2022/10/11	7	57.87	1	58.90	57.40	6	3,473	0.17%
2022/10/07	11	60.76	9.1	60.33	59.90	1.9	3,543	0.05%
2022/10/06	1	59.00	0	0.00	59.40	1	3,525	0.03%
2022/10/05	2.1	58.88	2.1	58.55	58.30	0	3,555	0.00%
2022/10/04	2	58.95	5	58.62	59.30	-3	3,573	-0.08%
2022/10/03	8.1	57.18	9	56.96	57.50	-0.9	3,582	-0.03%
2022/09/30	8.1	53.40	3	55.20	55.70	5.1	3,675	0.14%
2022/09/29	1	55.80	1	55.50	55.50	0	3,732	0.00%
2022/09/28	11	55.73	1	55.70	54.00	10	3,746	0.27%
2022/09/27	8	57.31	5	57.26	59.00	3	3,730	0.08%
2022/09/26	11	57.49	0	0.00	56.50	11	3,739	0.29%
2022/09/23	2	60.45	0	0.00	60.30	2	3,763	0.05%
2022/09/22	2	60.95	4	61.38	62.00	-2	3,776	-0.05%
2022/09/21	0	0.00	2	62.00	61.30	-2	3,785	-0.05%
2022/09/20	2	61.35	1	61.90	62.10	1	3,807	0.03%
2022/09/19	2	60.60	0.3	60.60	59.60	1.7	3,835	0.04%
2022/09/16	3	61.53	0.1	61.60	61.30	2.9	3,844	0.08%
2022/09/15	4	63.85	5	63.08	62.70	-1	3,874	-0.03%
2022/09/14	2	62.50	2	62.95	63.40	0	3,929	0.00%
2022/09/13	1	64.80	2	63.85	63.80	-1	3,959	-0.03%
2022/09/12	1.1	63.73	10	63.50	64.00	-8.9	4,009	-0.22%
2022/09/08	6	62.75	1	62.90	63.40	5	4,031	0.12%
2022/09/07	5	61.84	5	62.44	62.20	0	4,061	0.00%
2022/09/06	16	65.51	11	63.03	61.70	5	4,059	0.12%
2022/09/05	3	68.20	7	67.50	66.80	-4	3,998	-0.10%
2022/09/02	2	67.30	4	67.20	67.60	-2	3,988	-0.05%
2022/09/01	5	66.78	8.2	67.33	66.90	-3.2	4,277	-0.07%
2022/08/31	6.3	66.69	3	66.73	67.00	3.3	4,229	0.08%
2022/08/30	51	66.46	33	66.88	67.50	18	4,282	0.42%
2022/08/29	24	66.69	19.1	66.03	67.10	5	4,095	0.12%
2022/08/26	26.2	67.36	22	66.52	67.90	4.2	4,048	0.10%
2022/08/25	4	62.95	5	63.08	63.90	-1	3,867	-0.03%
2022/08/24	5	61.80	1	62.90	61.60	4	3,951	0.10%
2022/08/23	1	62.40	1	62.70	62.50	0	4,030	0.00%
2022/08/22	1	61.60	7	61.80	61.30	-6	4,272	-0.14%
2022/08/19	8	64.45	12	64.47	63.50	-4	4,641	-0.09%
2022/08/18	2	64.10	4	64.15	64.70	-2	4,942	-0.04%
2022/08/17	0	0.00	2	63.90	63.90	-2	4,933	-0.04%
2022/08/16	1	65.00	4	66.00	64.50	-3	4,932	-0.06%
2022/08/15	8	64.99	9	65.23	65.10	-1	4,910	-0.02%
2022/08/12	18	63.81	5	63.74	64.60	13	4,905	0.27%
2022/08/11	4	64.20	3.1	63.50	63.30	0.9	4,915	0.02%
2022/08/10	7	62.94	11.4	63.16	63.40	-4.4	4,972	-0.09%
2022/08/09	11	60.91	20.3	61.32	61.70	-9.3	4,930	-0.19%
2022/08/08	2	58.60	15	58.50	58.50	-13	4,971	-0.26%
2022/08/05	6	58.75	4.3	59.29	59.40	1.7	4,972	0.03%
2022/08/04	3.5	56.88	3	57.03	57.60	0.5	5,022	0.01%
2022/08/03	6.1	56.89	5	57.40	56.70	1.1	5,094	0.02%
2022/08/02	29.5	58.62	1	61.70	58.00	28.4	5,094	0.56%
2022/08/01	6	64.90	2	64.75	64.40	4	5,074	0.08%
2022/07/29	0	0.00	5	64.20	64.20	-5	5,079	-0.10%
2022/07/28	2	63.30	1	63.80	63.30	1	5,134	0.02%
2022/07/27	3	63.03	1	63.90	64.20	2	5,163	0.04%
2022/07/26	4	65.88	2.1	65.65	64.60	1.9	5,189	0.04%
2022/07/25	2	65.10	9	65.50	66.50	-7	5,201	-0.13%
2022/07/22	2.1	66.36	14.1	64.74	64.50	-12	5,287	-0.23%
2022/07/21	2	65.80	21.2	65.36	65.70	-19.2	5,437	-0.35%
2022/07/20	2	66.15	3	65.00	64.30	-1	5,612	-0.02%
2022/07/19	4.1	65.33	2	65.40	65.40	2.1	5,693	0.04%
2022/07/18	29	64.90	31	64.83	65.30	-2	5,798	-0.03%
2022/07/15	6	64.07	9.1	64.60	64.80	-3.1	6,115	-0.05%
2022/07/14	8	60.94	11	61.65	62.50	-3	6,175	-0.05%
2022/07/13	4	61.38	5.1	62.16	60.30	-1.1	6,449	-0.02%
2022/07/12	10.1	60.92	10	60.96	59.80	0.1	6,687	0.00%
2022/07/11	7	61.83	4	62.00	62.00	3	6,828	0.04%
2022/07/08	30	61.98	21	62.01	61.60	9	7,490	0.12%
2022/07/07	21	58.06	18	59.43	60.70	3	8,395	0.04%
2022/07/06	1	55.10	2.1	55.03	55.30	-1.1	8,777	-0.01%
2022/07/05	7.1	55.05	5	55.24	55.80	2.1	9,221	0.02%
2022/07/04	10	54.31	9	53.85	53.70	1	9,515	0.01%
2022/07/01	14	56.37	3	55.20	54.00	11	9,539	0.12%
2022/06/30	4	59.70	7	59.44	59.10	-3	9,538	-0.03%
2022/06/29	5	60.52	15	61.00	61.40	-10	9,548	-0.10%
2022/06/28	3.1	60.62	1.1	60.98	61.40	2	9,557	0.02%
2022/06/27	2.1	60.88	4.1	61.10	62.20	-2	9,604	-0.02%
2022/06/24	3	59.40	1	60.00	58.70	2	9,838	0.02%
2022/06/23	5	59.32	2.2	60.05	59.00	2.9	9,985	0.03%
2022/06/22	20.2	61.65	2	60.60	60.00	18.2	9,979	0.18%
2022/06/21	2	61.50	26	63.28	63.80	-24	9,996	-0.24%
2022/06/20	11.1	63.14	4	63.50	60.90	7	9,971	0.07%
2022/06/17	0.1	64.30	1	64.80	65.80	-1	9,909	-0.01%
2022/06/16	9.1	67.72	4	67.53	64.50	5.1	9,867	0.05%
2022/06/15	3	66.67	0	0.00	65.90	3	9,815	0.03%
2022/06/14	3	65.53	9	64.91	67.10	-6	9,787	-0.06%
2022/06/13	12	66.87	15	66.78	66.20	-3	9,731	-0.03%
2022/06/10	50	69.42	49	68.61	68.60	1	9,675	0.01%
2022/06/09	5	66.98	6	66.93	67.50	-1	9,317	-0.01%
2022/06/08	31	67.35	12	66.71	66.90	19	9,253	0.21%
2022/06/07	2	65.45	2	66.00	66.60	0	9,139	0.00%
2022/06/06	12	64.27	15	64.17	65.00	-3	9,048	-0.03%
2022/06/02	16	63.93	11.2	64.29	63.90	4.8	9,019	0.05%
2022/06/01	9	67.01	14	66.96	65.80	-5	8,956	-0.06%
2022/05/31	9	66.21	9.1	66.30	66.00	-0.1	8,845	0.00%
2022/05/30	39.3	66.50	50	67.07	67.10	-10.7	8,775	-0.12%
2022/05/27	72	65.40	100.1	64.94	65.60	-28.1	8,519	-0.33%
2022/05/26	93.1	63.29	90	63.93	62.40	3.1	8,117	0.04%
2022/05/25	7	59.00	15	59.53	59.80	-8	7,760	-0.10%
2022/05/24	6	57.77	6	58.20	57.10	0	7,742	0.00%
2022/05/23	7	59.13	6	59.28	59.00	1	7,744	0.01%
2022/05/20	33	59.77	5	59.84	59.30	28	7,865	0.36%
2022/05/19	9	58.19	18.1	59.13	59.50	-9.1	7,835	-0.12%
2022/05/18	12	59.25	47.1	58.96	59.00	-35.1	7,786	-0.45%
2022/05/17	17	57.38	3	57.47	57.80	14	7,683	0.18%
2022/05/16	36	56.69	25.1	56.63	57.00	11	7,643	0.14%
2022/05/13	2	53.90	3	53.70	53.70	-1	7,512	-0.01%
2022/05/12	23	54.07	19.2	54.01	52.70	3.8	7,495	0.05%
2022/05/11	42	55.57	1	55.20	55.00	41	7,419	0.55%
2022/05/10	7.4	56.13	8	56.31	56.50	-0.6	7,340	-0.01%
2022/05/09	11	59.67	11	59.51	57.30	0	7,300	0.00%
2022/05/06	4	61.18	3.1	61.60	61.60	1	7,191	0.01%
2022/05/05	3	63.43	4.1	63.55	63.50	-1.1	7,146	-0.01%
2022/05/04	4	62.20	2	61.90	62.00	2	7,084	0.03%
2022/05/03	8	61.30	21.1	61.49	61.70	-13.1	7,054	-0.19%
2022/04/29	8	63.65	3	62.73	62.40	5	7,021	0.07%
2022/04/28	19	63.83	7	62.76	62.70	12	6,981	0.17%
2022/04/27	36	63.10	6	63.30	62.70	30	6,875	0.44%
2022/04/26	13	66.37	37.3	66.42	68.00	-24.3	6,673	-0.36%
2022/04/25	5.2	64.44	5	64.60	63.60	0.2	6,488	0.00%
2022/04/22	12	68.18	39.1	68.65	67.50	-27.1	6,385	-0.42%
2022/04/21	37.1	72.07	39	72.02	71.50	-1.9	6,297	-0.03%
2022/04/20	26	69.72	17.1	69.12	69.70	9	5,970	0.15%
2022/04/19	64.1	70.59	58	70.51	69.20	6.1	5,891	0.10%
2022/04/18	30	69.22	39.1	68.61	67.40	-9	5,820	-0.16%
2022/04/15	14	73.68	21	73.30	74.00	-7	5,625	-0.12%
2022/04/14	93.1	75.17	71.5	74.83	75.50	21.6	5,488	0.39%
2022/04/13	82.3	73.57	61.1	73.62	73.60	21.2	4,810	0.44%
2022/04/12	18.1	71.22	43	71.00	73.20	-25	3,814	-0.65%
2022/04/11	54	67.22	67.1	67.47	66.60	-13.1	3,420	-0.38%
2022/04/08	11.1	65.75	24	66.05	66.50	-13	3,033	-0.43%
2022/04/07	1	60.50	6	62.35	60.50	-5	2,749	-0.18%
2022/04/06	12	63.08	5.3	63.31	64.00	6.7	2,757	0.24%
2022/04/01	2	60.50	2	61.65	62.70	0	2,840	0.00%
2022/03/31	0	61.60	1	62.30	61.80	-1	3,164	-0.03%
2022/03/30	2.1	63.06	2	62.45	62.20	0.1	3,560	0.00%
2022/03/29	17	63.59	60	64.23	62.30	-43	3,528	-1.22%
2022/03/28	63	61.95	36	63.22	63.20	27	3,308	0.82%
2022/03/25	7	59.51	1	59.40	59.20	6	3,167	0.19%
2022/03/24	13.1	58.99	10	59.27	59.70	3.1	3,156	0.10%
2022/03/23	5	57.46	2	57.60	57.20	3	3,127	0.10%
2022/03/22	1	56.60	0	0.00	56.60	1	3,194	0.03%
2022/03/17	0	0.00	6	54.30	54.80	-6	3,513	-0.17%
2022/03/16	0	0.00	1	52.50	52.20	-1	3,595	-0.03%
2022/03/15	0	52.50	0	0.00	51.80	0	3,713	0.00%
2022/03/08	1	53.79	0	0.00	52.20	1	5,159	0.02%
2022/03/07	0	54.70	50	54.31	53.90	-50	5,661	-0.88%
2022/03/04	0	0.00	1	57.30	57.10	-1	5,817	-0.02%
2022/03/02	1	55.60	0	0.00	55.90	1	6,549	0.02%
2022/03/01	1	56.20	0	0.00	56.10	1	6,711	0.01%
2022/02/25	0	0.00	10	54.80	55.20	-10	7,142	-0.14%
2022/02/24	3	54.30	13	54.72	54.30	-10	8,038	-0.12%
2022/02/23	6	57.30	0	0.00	57.80	6	8,417	0.07%
2022/02/22	18.1	58.91	19	58.83	57.80	-0.9	8,484	-0.01%
2022/02/21	0	0.00	1	57.00	56.80	-1	8,570	-0.01%
2022/02/17	1	55.60	0	0.00	55.30	1	9,146	0.01%
2022/02/16	2	55.55	7	55.64	55.10	-5	9,220	-0.05%
2022/02/15	1	55.30	1	54.80	54.10	0	9,226	0.00%
2022/02/14	6	54.13	1	54.30	54.00	5	9,233	0.05%
2022/02/11	1	56.80	7	56.40	56.20	-6	9,242	-0.06%
2022/02/10	0	0.00	1	57.00	56.70	-1	9,265	-0.01%
2022/02/09	6	57.62	2	58.00	57.90	4	9,275	0.04%
2022/02/08	2	56.40	2	57.20	57.40	0	9,285	0.00%
2022/02/07	3	54.20	7	54.79	55.20	-4	9,302	-0.04%
2022/01/26	4	53.18	1	53.10	53.60	3	9,346	0.03%
2022/01/25	1	53.30	1	53.50	53.20	0	9,462	0.00%
2022/01/24	8	54.05	8	53.88	55.90	0	9,534	0.00%
2022/01/21	3	55.10	1	54.60	54.40	2	9,649	0.02%
2022/01/19	0	57.50	1	57.40	57.30	-1	9,961	-0.01%
2022/01/18	4	58.93	1	58.10	58.10	3	9,997	0.03%
2022/01/17	4	56.75	2	57.50	57.80	2	10,002	0.02%
2022/01/14	2	57.00	2	57.20	56.00	0	9,985	0.00%
2022/01/13	1	58.80	2	59.30	59.30	-1	9,945	-0.01%
2022/01/12	14	60.67	7	60.83	60.10	7	9,908	0.07%
2022/01/11	42.1	63.27	64	62.96	62.10	-22	9,860	-0.22%
2022/01/10	24	60.62	12	60.89	61.30	12	9,615	0.12%
2022/01/07	3	59.43	1	58.30	58.20	2	9,535	0.02%
2022/01/06	0	0.00	3	60.90	60.80	-3	9,486	-0.03%
2022/01/05	2	60.35	4	60.68	60.70	-2	9,463	-0.02%
2022/01/04	23	61.87	19	61.25	61.10	4	9,427	0.04%
2022/01/03	11	61.46	0	0.00	61.00	11	9,315	0.12%
2021/12/30	6	63.50	7	63.21	63.10	-1	9,230	-0.01%
2021/12/29	12	63.58	4	63.30	63.80	8	9,202	0.09%
2021/12/28	25	65.77	17	65.68	64.30	8	9,157	0.09%
2021/12/27	59.1	66.52	18	67.67	65.30	41	9,033	0.45%
2021/12/24	28	67.35	50	69.53	70.90	-22	8,684	-0.25%
2021/12/23	5	64.48	18	64.17	64.50	-13	8,269	-0.16%
2021/12/22	2	63.75	3	64.33	63.50	-1	8,247	-0.01%
2021/12/21	21	63.43	4	63.30	63.00	17	8,198	0.21%
2021/12/20	2	62.65	1	62.30	63.00	1	8,163	0.01%
2021/12/17	7	63.50	12	63.69	63.10	-5	8,136	-0.06%
2021/12/16	14	66.34	3	66.10	65.30	11	8,079	0.14%
2021/12/15	5	66.28	17	67.35	65.70	-12	8,003	-0.15%
2021/12/14	10	64.27	8	64.91	63.30	2	7,806	0.03%
2021/12/13	7	67.14	20	65.88	65.60	-13	7,737	-0.17%
2021/12/10	5	66.78	8.5	67.45	67.50	-3.5	7,674	-0.05%
2021/12/09	8	68.31	5	68.10	66.90	3	7,595	0.04%
2021/12/08	8	68.34	9.2	68.08	67.50	-1.2	7,499	-0.02%
2021/12/07	19.5	70.45	9.1	69.75	69.00	10.4	7,420	0.14%
2021/12/06	29.1	69.63	19.1	71.07	72.20	10	7,241	0.14%
2021/12/03	17	68.73	22	68.63	69.70	-5	7,093	-0.07%
2021/12/02	60.5	70.81	60.1	70.13	69.40	0.4	6,885	0.01%
2021/12/01	18	65.26	38	66.82	68.70	-20	6,133	-0.33%
2021/11/30	35	63.46	13	63.19	62.50	22	5,616	0.39%
2021/11/29	30	60.86	35	61.09	61.00	-5	5,450	-0.09%
2021/11/26	53	65.33	52	65.96	64.50	1	5,219	0.02%
2021/11/25	19	63.89	21	63.77	63.50	-2	4,685	-0.04%
2021/11/24	66.2	64.27	64	64.25	64.40	2.2	4,526	0.05%
2021/11/23	74	63.56	70	63.86	63.60	4	4,102	0.10%
2021/11/22	118	57.37	116.2	57.94	60.90	1.8	3,228	0.06%	大買/大賣/
2021/11/19	15	54.65	20	54.55	55.40	-5	2,843	-0.18%
2021/11/18	81	56.16	62.4	55.67	54.60	18.7	2,760	0.68%
2021/11/17	27	54.84	48	55.03	54.60	-21	2,557	-0.82%
2021/11/16	76	53.69	38	53.98	53.30	38	2,341	1.62%
2021/11/15	4	49.00	18	50.86	50.90	-14	2,004	-0.70%
2021/11/12	0	0.00	10	45.60	46.35	-10	1,954	-0.51%
2021/11/11	4	45.93	2	46.63	45.80	2	1,971	0.10%
2021/11/10	0	0.00	3	45.50	46.60	-3	2,014	-0.15%
2021/11/09	6	46.90	4	46.69	46.00	2	2,018	0.10%
2021/11/08	0	0.00	2	45.80	46.10	-2	2,002	-0.10%
2021/11/05	4	46.76	0	0.00	46.65	4	2,043	0.20%
2021/11/04	6	48.07	4	48.40	47.70	2	2,078	0.10%
2021/11/03	8	47.10	1.2	47.31	47.30	6.8	2,143	0.32%
2021/11/02	20	48.43	13.1	49.56	49.00	7	2,193	0.32%
2021/11/01	14	50.26	12	50.54	51.50	2	2,116	0.09%
2021/10/29	13.1	49.64	15	50.03	49.95	-1.9	2,034	-0.09%
2021/10/28	20	48.18	24	48.26	48.50	-4	1,901	-0.21%
2021/10/27	3	45.07	12	45.11	47.05	-9	1,658	-0.54%
2021/10/26	7.2	43.31	1	43.00	42.80	6.2	1,606	0.39%
2021/10/25	1	42.80	1	43.15	42.25	0	1,633	0.00%
2021/10/22	1.1	41.02	1	41.00	41.55	0.1	1,666	0.00%
2021/10/21	0	0.00	4	41.28	41.05	-4	1,746	-0.23%
2021/10/20	1	40.20	4	40.40	40.55	-3	1,879	-0.16%
2021/10/19	20	40.89	2.1	40.86	40.80	17.9	1,998	0.90%
2021/10/18	0	0.00	1	39.30	39.35	-1	2,169	-0.05%
2021/10/15	2	38.58	4	38.85	39.00	-2	2,275	-0.09%
2021/10/14	2	37.78	1	37.75	37.90	1	2,392	0.04%
2021/10/13	0.1	38.70	0	0.00	37.95	0.1	2,460	0.00%
2021/10/12	1	38.50	0	0.00	38.45	1	2,524	0.04%
2021/10/08	2	39.03	2	39.80	39.10	0	2,613	0.00%
2021/10/07	0	0.00	3	38.60	38.80	-3	2,805	-0.11%
2021/10/06	1	37.50	1	38.00	37.20	0	3,258	0.00%
2021/10/05	5	37.01	10	36.60	37.70	-5	3,415	-0.15%
2021/10/04	0	0.00	9	37.69	36.20	-9	3,454	-0.26%
2021/10/01	3	38.33	1	39.60	37.80	2	3,540	0.06%
2021/09/30	1	40.10	12	39.72	40.00	-11	3,625	-0.30%
2021/09/29	3	39.55	0	0.00	39.15	3	3,749	0.08%
2021/09/28	2	41.25	0	0.00	41.05	2	4,146	0.05%
2021/09/27	2	42.20	0	0.00	42.05	2	4,328	0.05%
2021/09/24	1	42.90	2	42.60	42.40	-1	4,507	-0.02%
2021/09/22	1	41.55	0	0.00	41.55	1	5,392	0.02%
2021/09/17	0	0.00	1	42.45	42.90	-1	5,561	-0.02%
2021/09/16	1	42.20	1	42.40	42.00	0	5,720	0.00%
2021/09/15	1	42.70	2	43.10	42.50	-1	5,764	-0.02%
2021/09/14	0	0.00	4	42.93	42.70	-4	5,808	-0.07%
2021/09/13	5	44.00	14	43.82	43.60	-9	5,814	-0.15%
2021/09/10	4	43.83	1	44.85	44.10	3	5,819	0.05%
2021/09/09	0	0.00	6	42.20	42.30	-6	5,797	-0.10%
2021/09/08	5	41.90	1	42.30	41.60	4	5,814	0.07%
2021/09/07	1	40.90	0	0.00	41.30	1	5,808	0.02%
2021/09/06	3	42.43	3	42.43	41.60	0	5,814	0.00%
2021/09/03	4	43.64	2	42.90	42.90	2	5,824	0.03%
2021/09/02	0	0.00	5	44.19	43.50	-5	5,836	-0.09%
2021/09/01	2	44.30	0	0.00	44.35	2	5,856	0.03%
2021/08/31	1	44.00	1	44.15	43.65	0	5,887	0.00%
2021/08/30	1	44.35	1	43.60	43.60	0	5,906	0.00%
2021/08/27	2	44.75	0	0.00	44.30	2	5,937	0.03%
2021/08/26	1	45.50	0	0.00	45.60	1	5,970	0.02%
2021/08/25	1	44.90	0	0.00	45.15	1	6,121	0.02%
2021/08/24	6	45.27	4	44.38	44.25	2	6,162	0.03%
2021/08/23	3	44.50	3	44.75	45.70	0	6,180	0.00%
2021/08/20	1	43.00	1	43.70	43.70	0	6,178	0.00%
2021/08/19	1	43.80	1	42.20	42.00	0	6,184	0.00%
2021/08/18	6	41.00	1	42.50	44.40	5	6,187	0.08%
2021/08/17	2	43.80	1	44.70	41.95	1	6,245	0.02%
2021/08/16	9	43.74	2	43.70	43.40	7	6,256	0.11%
2021/08/13	1	47.80	3	47.83	46.50	-2	6,219	-0.03%
2021/08/12	2	48.00	20	48.15	48.45	-18	6,226	-0.29%
2021/08/11	5	48.76	2	48.28	47.95	3	6,256	0.05%
2021/08/10	5	51.90	2	51.85	50.70	3	6,224	0.05%
2021/08/09	22	52.51	2	51.75	50.80	20	6,225	0.32%
2021/08/06	7	51.87	3	52.57	52.40	4	6,176	0.06%
2021/08/05	1	51.40	2	51.30	50.70	-1	6,140	-0.02%
2021/08/04	2	49.63	5	49.58	49.55	-3	6,171	-0.05%
2021/08/03	0	0.00	3	49.90	49.90	-3	6,229	-0.05%
2021/08/02	4	49.64	4	49.55	49.45	0	6,268	0.00%
2021/07/30	0	0.00	8	50.85	50.10	-8	6,300	-0.13%
2021/07/29	13	51.48	11	51.79	51.90	2	6,386	0.03%
2021/07/28	2	50.28	7	49.92	49.90	-5	6,426	-0.08%
2021/07/27	12	52.52	9	52.14	51.70	3	6,456	0.05%
2021/07/26	0	0.00	20.1	55.13	54.50	-20.1	6,436	-0.31%
2021/07/23	11	53.51	9	53.46	53.40	2	6,387	0.03%
2021/07/22	8.1	53.17	5	52.74	53.20	3.1	6,320	0.05%
2021/07/21	6	49.96	8	50.78	50.00	-2	6,182	-0.03%
2021/07/20	11	50.32	9	50.81	49.10	2	6,134	0.03%
2021/07/19	8	52.61	8	52.61	52.80	0	6,092	0.00%
2021/07/16	5.1	53.41	0	0.00	52.50	5.1	6,108	0.08%
2021/07/15	9	52.17	13	52.26	53.10	-4	6,083	-0.07%
2021/07/14	16.1	53.67	31	54.80	53.60	-15	6,087	-0.25%
2021/07/13	38.1	56.89	37.2	58.21	53.50	0.9	5,965	0.01%
2021/07/12	9.4	55.03	13	54.79	55.20	-3.7	5,552	-0.07%
2021/07/09	2	52.25	3	52.10	52.00	-1	5,479	-0.02%
2021/07/08	3	53.77	5	54.00	53.10	-2	5,582	-0.04%
2021/07/07	20	53.09	11	52.74	52.50	9	5,680	0.16%
2021/07/06	11	53.56	6.3	54.27	53.90	4.8	5,744	0.08%
2021/07/05	40	56.54	70.2	57.31	55.60	-30.2	6,053	-0.50%
2021/07/02	22	53.35	22	53.83	53.70	0	5,760	0.00%
2021/07/01	19.1	53.01	18	52.43	51.80	1.1	5,710	0.02%
2021/06/30	58.3	54.84	43	54.08	51.70	15.3	5,613	0.27%
2021/06/29	13.1	51.04	18	52.62	53.00	-5	5,216	-0.09%
2021/06/28	1	45.10	10	46.80	48.20	-9	4,931	-0.18%
2021/06/25	31	44.71	11	44.92	45.20	20	4,869	0.41%
2021/06/24	7	42.66	0	0.00	42.65	7	4,807	0.15%
2021/06/23	2	43.20	7	42.44	43.35	-5	4,998	-0.10%
2021/06/22	4	40.98	6	41.47	40.55	-2	5,121	-0.04%
2021/06/21	6	40.57	0	0.00	40.25	6	5,428	0.11%
2021/06/18	3	43.45	0	0.00	42.25	3	5,655	0.05%
2021/06/17	0	0.00	5	42.62	43.30	-5	6,157	-0.08%
2021/06/15	3	42.30	5	42.66	42.60	-2	6,967	-0.03%
2021/06/11	1	43.85	5	42.99	43.00	-4	7,247	-0.06%
2021/06/10	3	42.85	0	0.00	42.45	3	7,343	0.04%
2021/06/09	12	42.19	1	43.20	42.30	11	7,583	0.15%
2021/06/08	3	43.80	6	43.12	42.60	-3	7,884	-0.04%
2021/06/07	3	42.47	8	42.38	42.30	-5	7,944	-0.06%
2021/06/04	4	44.26	0	0.00	43.30	4	8,120	0.05%
2021/06/03	5	45.51	0	0.00	45.40	5	8,179	0.06%
2021/06/02	15	46.48	22	47.58	46.00	-7	8,309	-0.08%
2021/06/01	1	41.90	5	42.74	44.85	-4	8,976	-0.04%
2021/05/28	0	0.00	1	41.20	40.55	-1	9,482	-0.01%
2021/05/27	0	0.00	2	40.05	39.70	-2	9,565	-0.02%
2021/05/26	2	40.75	3	40.70	40.30	-1	9,776	-0.01%
2021/05/25	5	40.54	5	41.30	40.90	0	9,802	0.00%
2021/05/24	1	40.00	9	39.79	40.35	-8	9,804	-0.08%
2021/05/21	5	37.86	0	0.00	37.70	5	9,889	0.05%
2021/05/20	2	37.10	1	37.05	36.80	1	10,309	0.01%
2021/05/19	0	0.00	1	38.05	38.80	-1	10,537	-0.01%
2021/05/18	2	35.50	4	36.13	36.95	-2	10,627	-0.02%
2021/05/17	4	34.34	8	35.47	33.60	-4	10,660	-0.04%
2021/05/14	3	39.30	3	39.02	37.30	0	10,695	0.00%
2021/05/13	1	39.10	2	37.65	39.25	-1	11,093	-0.01%
2021/05/12	6	38.14	8	38.58	37.65	-2	11,148	-0.02%
2021/05/11	11.3	39.95	3	40.90	40.05	8.3	11,112	0.07%
2021/05/10	5	44.74	5	44.46	44.05	0	11,098	0.00%
2021/05/07	3	45.40	2	46.48	47.05	1	11,149	0.01%
2021/05/06	31	45.97	25	45.39	44.75	6	11,378	0.05%
2021/05/05	13	46.95	18	46.59	46.30	-5	11,324	-0.04%
2021/05/04	1	42.40	7	45.09	42.85	-6	11,257	-0.05%
2021/05/03	12	46.85	15	48.30	45.90	-3	11,200	-0.03%
2021/04/29	9	47.18	7	46.77	46.50	2	11,190	0.02%
2021/04/28	2	50.00	3	49.97	49.05	-1	11,251	-0.01%
2021/04/27	10	50.46	1	50.20	49.60	9	11,282	0.08%
2021/04/26	7	51.37	2	51.50	50.90	5	11,428	0.04%
2021/04/23	8	50.00	20	50.20	51.80	-12	11,440	-0.10%
2021/04/22	6	51.40	6	50.33	48.35	0	11,440	0.00%
2021/04/21	23	52.55	0	0.00	52.00	23	11,443	0.20%
2021/04/20	5	53.36	2	54.75	52.70	3	11,510	0.03%
2021/04/19	3	51.80	2	52.85	52.80	1	11,599	0.01%
2021/04/16	4	54.28	9	54.06	53.30	-5	12,033	-0.04%
2021/04/15	11	55.35	6	55.47	53.90	5	12,196	0.04%
2021/04/14	7	53.79	18	52.12	54.30	-11	12,283	-0.09%
2021/04/13	18	57.88	59	56.77	54.00	-41	12,165	-0.34%
2021/04/12	20	56.64	6	56.72	57.80	14	12,098	0.12%
2021/04/09	70	57.00	76	56.85	55.00	-6	11,967	-0.05%
2021/04/08	3	52.70	13	52.60	53.60	-10	11,780	-0.08%
2021/04/07	35	48.21	22.1	47.95	48.75	12.9	11,697	0.11%
2021/04/06	20	47.95	23	47.15	47.00	-3	11,563	-0.03%
2021/04/01	16	46.41	15	46.58	46.65	1	11,490	0.01%
2021/03/31	33	45.63	15	45.80	45.65	18	11,387	0.16%
2021/03/30	33	47.21	8	47.40	46.30	25	11,287	0.22%
2021/03/29	13	46.58	20	46.79	46.30	-7	11,174	-0.06%
2021/03/26	55	48.40	47.3	47.77	47.10	7.7	11,115	0.07%
2021/03/25	33.2	46.12	42	46.47	47.05	-8.8	10,893	-0.08%
2021/03/24	25	47.07	81	46.94	45.75	-56	10,731	-0.52%
2021/03/23	47	45.18	29	44.74	44.65	18	10,402	0.17%
2021/03/22	61.1	47.06	56	46.64	47.30	5.1	10,138	0.05%
2021/03/19	31	42.41	78	41.65	44.00	-47	9,616	-0.49%
2021/03/18	166	40.30	108	40.47	40.00	58	9,244	0.63%	大買/大賣/
2021/03/17	19	39.40	33	39.16	40.00	-14	8,766	-0.16%
2021/03/16	14	36.10	27	36.24	36.40	-13	8,468	-0.15%
2021/03/15	55	36.02	35	36.13	36.00	20	8,353	0.24%
2021/03/12	29	34.28	32	34.68	34.60	-3	8,105	-0.04%
2021/03/11	10	31.86	2	31.40	32.20	8	7,787	0.10%
2021/03/10	19	31.67	15	31.61	32.00	4	7,704	0.05%
2021/03/09	33	30.59	49	30.19	30.75	-16	7,531	-0.21%
2021/03/08	34	29.73	30	29.43	29.85	4	7,595	0.05%
2021/03/05	81	32.40	124	31.61	30.30	-43	7,445	-0.58%	大賣/
2021/03/04	42	31.26	26	31.62	32.65	16	6,603	0.24%
2021/03/03	29	29.91	20	29.70	29.70	9	6,167	0.15%
2021/03/02	83	28.99	7	29.44	29.00	76	6,055	1.26%
2021/02/26	39	29.52	49	29.61	29.10	-10	5,976	-0.17%
2021/02/25	5	28.33	39	28.12	27.70	-34	5,739	-0.59%
2021/02/24	2	29.30	0	0.00	28.00	2	5,692	0.04%
2021/02/23	9	28.46	9	28.57	28.60	0	5,610	0.00%
2021/02/22	41	30.48	14	30.21	29.90	27	5,484	0.49%
2021/02/19	22	26.99	57	27.79	28.50	-35	5,051	-0.69%
2021/02/18	8	24.90	13	25.07	25.95	-5	4,792	-0.10%
2021/02/17	3	24.45	1	24.45	24.70	2	4,662	0.04%
2021/02/05	22	24.22	25	24.63	23.80	-3	4,594	-0.07%
2021/02/04	31	24.95	33	24.63	24.70	-2	4,499	-0.04%
2021/02/03	4	24.03	8	24.59	24.60	-4	4,052	-0.10%
2021/02/02	9	21.39	14	21.50	22.40	-5	3,927	-0.13%
2021/02/01	10	21.87	3	22.08	21.20	7	3,880	0.18%
2021/01/29	12	23.31	8	23.59	23.00	4	3,824	0.10%
2021/01/28	41.4	24.55	47	24.63	24.15	-5.6	3,743	-0.15%
2021/01/27	4.1	23.04	1	23.30	23.75	3.1	3,454	0.09%
2021/01/26	13	23.31	4	23.19	22.60	9	3,390	0.27%
2021/01/25	2	22.70	3	23.15	22.85	-1	3,347	-0.03%
2021/01/22	9.4	23.50	7	23.47	23.45	2.4	3,311	0.07%
2021/01/21	23	23.97	4	24.11	23.80	19	3,261	0.58%
2021/01/20	5	23.09	28	23.30	22.40	-23	3,108	-0.74%
2021/01/19	33.1	24.54	10	24.83	24.30	23.1	3,019	0.76%
2021/01/18	5	22.58	2	22.55	23.00	3	2,828	0.11%
2021/01/15	50	22.69	14	22.29	22.15	36	2,825	1.27%
2021/01/14	26	23.34	0	0.00	23.15	26	2,767	0.94%
2021/01/13	4	25.15	5	24.25	23.70	-1	2,698	-0.04%
2021/01/12	9	24.93	5	24.55	23.75	4	2,586	0.15%
2021/01/11	44	24.70	70	24.00	25.90	-26	2,403	-1.08%
2021/01/08	20	22.97	38	23.34	23.80	-18	1,892	-0.95%
2021/01/07	37	20.93	26	21.64	21.65	11	1,690	0.65%
2021/01/06	4	19.90	4	20.08	19.70	0	1,515	0.00%
2021/01/05	7	20.48	2	20.85	20.25	5	1,476	0.34%
2021/01/04	3	19.80	2	19.85	20.10	1	1,344	0.07%
2020/12/31	29	20.31	26	20.45	20.15	3	1,318	0.23%
2020/12/30	0	0.00	1	19.00	19.55	-1	1,064	-0.09%
2020/12/24	3	18.85	0	0.00	18.80	3	999	0.30%
2020/12/22	1	19.15	2	19.35	18.70	-1	1,008	-0.10%
2020/12/21	1	18.30	1	18.50	18.60	0	974	0.00%
2020/12/17	0	0.00	2	18.70	18.70	-2	949	-0.21%
2020/12/11	0	0.00	10	18.95	19.05	-10	1,089	-0.92%
2020/12/10	0	0.00	1	19.25	19.05	-1	1,089	-0.09%
2020/12/09	2	19.28	0	0.00	19.45	2	1,086	0.18%
2020/12/03	4	19.69	2	19.60	19.60	2	1,091	0.18%
2020/12/02	16	20.26	56	20.08	20.05	-40	1,096	-3.65%
2020/12/01	18	19.53	4	19.35	19.35	14	962	1.45%
2020/11/26	25	19.40	23	19.63	19.50	2	1,145	0.17%
2020/11/20	11	19.13	0	0.00	18.75	11	1,341	0.82%
2020/11/16	10	18.50	0	0.00	18.35	10	1,542	0.65%
2020/11/02	0	0.00	5	17.70	17.50	-5	2,420	-0.21%
2020/10/29	0	0.00	10	18.11	18.15	-10	2,527	-0.40%
2020/10/26	10	19.05	0	0.00	19.00	10	2,525	0.40%
2020/10/23	5	19.70	30	19.74	19.75	-25	2,516	-0.99%
2020/10/22	1	19.05	0	0.00	19.30	1	2,465	0.04%
2020/10/21	6	18.83	0	0.00	19.10	6	2,462	0.24%
2020/10/13	10	18.40	5	18.10	18.15	5	2,946	0.17%
2020/10/12	10	18.65	0	0.00	18.10	10	2,980	0.34%
2020/09/28	0	0.00	2	18.10	18.30	-2	3,491	-0.06%
2020/09/25	10	18.73	0	0.00	17.80	10	3,508	0.29%
2020/09/24	11	18.69	0	0.00	18.50	11	3,503	0.31%
2020/09/23	2	19.45	3	19.03	19.05	-1	3,504	-0.03%
2020/09/22	1	19.25	5	19.34	19.25	-4	3,507	-0.11%
2020/09/21	2	19.90	0	0.00	19.65	2	3,505	0.06%
2020/09/18	17	20.16	5	20.10	19.70	12	3,495	0.34%
2020/09/17	4	19.95	10	19.65	20.30	-6	3,408	-0.18%
2020/09/15	1	18.90	2	19.03	18.75	-1	3,359	-0.03%
2020/09/14	7	18.69	5	18.90	18.75	2	3,364	0.06%
2020/09/11	6	18.73	0	0.00	18.50	6	3,366	0.18%
2020/09/10	1	18.80	5	18.75	18.75	-4	3,366	-0.12%
2020/09/08	2	19.43	20	19.33	19.25	-18	3,446	-0.52%
2020/09/07	0	0.00	1	20.10	19.90	-1	3,435	-0.03%
2020/09/04	2	20.60	23	20.81	20.60	-21	3,416	-0.61%
2020/09/03	21	21.20	15	21.00	21.25	6	3,396	0.18%
2020/09/02	32	21.22	12	21.42	21.00	20	3,374	0.59%
2020/09/01	15	20.16	16	20.56	20.65	-1	3,278	-0.03%
2020/08/31	38	20.07	10	19.92	20.45	28	3,376	0.83%
2020/08/28	4	19.40	5	19.00	19.45	-1	3,241	-0.03%
2020/08/26	5	19.50	7	18.87	19.50	-2	3,200	-0.06%
2020/08/25	1	18.75	12	18.75	18.70	-11	3,153	-0.35%
2020/08/24	2	18.90	0	0.00	18.85	2	3,133	0.06%
2020/08/21	1	18.90	0	0.00	18.90	1	3,077	0.03%
2020/08/20	18	18.73	1	20.15	18.65	17	3,028	0.56%
2020/08/19	12	21.16	8	21.36	20.70	4	2,986	0.13%
2020/08/18	7	20.41	61	20.57	21.15	-54	2,624	-2.06%
2020/08/17	2	19.25	6	19.23	19.25	-4	2,445	-0.16%
2020/08/14	12	18.78	1	19.00	19.10	11	2,428	0.45%
2020/08/13	6	19.43	4	18.75	18.80	2	2,389	0.08%
2020/08/12	11	18.28	13	19.10	19.20	-2	2,342	-0.09%
2020/08/11	32	19.08	14	18.63	18.40	18	2,284	0.79%
2020/08/10	0	0.00	3	18.55	18.55	-3	2,181	-0.14%
2020/08/07	0	0.00	24	18.20	18.30	-24	2,169	-1.11%
2020/08/06	0	0.00	24	17.93	17.85	-24	2,173	-1.10%
2020/08/05	26	18.58	9	18.57	18.60	17	2,165	0.78%
2020/08/04	33	17.57	12	18.34	18.35	21	2,099	1.00%
2020/07/31	0	0.00	10	17.47	17.40	-10	2,099	-0.48%
2020/07/28	10	17.05	0	0.00	16.90	10	2,245	0.45%
2020/07/27	1	17.50	50	17.55	17.40	-49	2,321	-2.11%
2020/07/24	7	18.79	0	0.00	17.85	7	2,338	0.30%
2020/07/23	0	0.00	2	18.70	18.70	-2	2,335	-0.09%
2020/07/22	43	18.92	3	18.75	19.00	40	2,319	1.72%
2020/07/21	62	19.38	28	19.35	19.30	34	2,253	1.51%
2020/07/20	0	0.00	13	18.48	18.70	-13	1,918	-0.68%
2020/07/14	12	18.84	11	18.85	18.05	1	1,850	0.05%
2020/07/13	3	18.53	0	0.00	18.35	3	1,729	0.17%
2020/07/10	0	0.00	14	17.57	17.50	-14	1,714	-0.82%
2020/07/08	5	19.14	4	19.24	19.10	1	1,666	0.06%
2020/07/07	0	0.00	6	18.15	18.55	-6	1,508	-0.40%
2020/07/06	2	17.98	7	17.96	17.85	-5	1,452	-0.34%
2020/07/02	11	17.68	0	0.00	17.50	11	1,438	0.76%
2020/06/30	1	17.00	0	0.00	17.00	1	1,418	0.07%
2020/06/29	0	0.00	1	16.90	16.95	-1	1,417	-0.07%
2020/06/24	0	0.00	11	17.15	17.15	-11	1,415	-0.78%
2020/06/23	1	17.30	0	0.00	17.20	1	1,426	0.07%
2020/06/22	1	17.25	0	0.00	17.25	1	1,430	0.07%
2020/06/19	1	17.50	1	17.55	17.30	0	1,437	0.00%
2020/06/17	2	17.35	0	0.00	17.25	2	1,432	0.14%
2020/06/16	11	17.74	6	17.98	17.60	5	1,434	0.35%
2020/06/12	0	0.00	1	16.70	16.65	-1	1,355	-0.07%
2020/06/11	4	17.21	1	17.50	17.20	3	1,355	0.22%
2020/06/10	1	17.45	0	0.00	17.80	1	1,352	0.07%
2020/06/09	0	0.00	4	17.55	17.65	-4	1,367	-0.29%
2020/06/08	3	18.22	11	18.13	17.95	-8	1,367	-0.59%
2020/06/05	8	18.78	8	19.11	18.20	0	1,342	0.00%
2020/06/03	1	17.55	1	17.55	17.55	0	1,224	0.00%
2020/06/02	4	17.58	0	0.00	17.40	4	1,220	0.33%
2020/06/01	0	0.00	1	17.45	17.35	-1	1,209	-0.08%
2020/05/29	2	17.15	0	0.00	17.40	2	1,188	0.17%
2020/05/28	3	17.58	0	0.00	17.15	3	1,204	0.25%
2020/05/27	9	17.67	0	0.00	17.50	9	1,233	0.73%
2020/05/26	2	17.50	3	17.75	17.90	-1	1,272	-0.08%
2020/05/25	2	17.15	0	0.00	17.40	2	1,259	0.16%
2020/05/22	3	17.38	0	0.00	17.15	3	1,270	0.24%
2020/05/21	1	17.80	0	0.00	17.70	1	1,289	0.08%
2020/05/20	0	0.00	5	17.22	17.20	-5	1,296	-0.39%
2020/05/19	0	0.00	1	17.35	17.25	-1	1,404	-0.07%
2020/05/18	2	17.20	0	0.00	17.10	2	1,485	0.13%
2020/05/15	0	0.00	20	17.35	17.30	-20	1,520	-1.32%
2020/05/13	0	0.00	1	17.90	17.90	-1	1,529	-0.07%
2020/05/12	1	17.55	2	17.60	17.80	-1	1,566	-0.06%
2020/05/11	11	17.42	0	0.00	17.50	11	1,629	0.67%
2020/05/08	6	17.73	0	0.00	17.00	6	1,725	0.35%
2020/05/07	12	17.80	0	0.00	17.70	12	1,863	0.64%
2020/05/06	0	0.00	1	17.60	17.60	-1	1,875	-0.05%
2020/05/05	2	18.80	1	18.20	18.05	1	1,949	0.05%
2020/05/04	0	0.00	13.1	18.21	18.40	-13.1	2,071	-0.63%
2020/04/30	11	18.02	8	17.95	18.20	3	2,029	0.15%
2020/04/29	2	16.50	4	16.55	16.55	-2	1,954	-0.10%
2020/04/28	0	0.00	5	15.25	15.05	-5	1,931	-0.26%
2020/04/27	2	14.58	0	0.00	14.65	2	1,914	0.10%
2020/04/22	0	0.00	1	13.95	14.05	-1	1,920	-0.05%
2020/04/17	3	15.00	0	0.00	14.50	3	1,950	0.15%
2020/04/16	2	14.55	2	14.50	14.50	0	1,939	0.00%
2020/04/15	3	14.92	2	14.65	14.85	1	1,942	0.05%
2020/04/14	2	13.80	0	0.00	13.95	2	1,906	0.10%
2020/04/08	0	0.00	3	13.25	13.45	-3	2,145	-0.14%
2020/04/07	3	12.68	0	0.00	12.80	3	2,180	0.14%
2020/03/31	1	12.35	0	0.00	12.30	1	2,224	0.04%
2020/03/27	3	12.65	0	0.00	12.65	3	2,278	0.13%
2020/03/26	0	0.00	2	12.20	12.40	-2	2,266	-0.09%
2020/03/25	2	11.95	0	0.00	11.90	2	2,260	0.09%
2020/03/20	0	0.00	1	11.85	11.50	-1	2,232	-0.04%
2020/03/19	1	10.95	0	0.00	10.80	1	2,212	0.05%
2020/03/18	0	0.00	1	12.45	11.95	-1	2,194	-0.05%
2020/03/16	1	13.80	0	0.00	13.05	1	2,170	0.05%
2020/03/13	5	13.05	20	13.08	13.80	-15	2,156	-0.70%
2020/03/12	1	14.25	0	0.00	14.40	1	2,128	0.05%
2020/03/11	2	16.00	0	0.00	15.55	2	2,101	0.10%
2020/03/09	0	0.00	2	17.08	16.65	-2	2,058	-0.10%
2020/03/03	1	18.00	0	0.00	17.90	1	2,015	0.05%
2020/03/02	1	17.60	1	17.25	17.70	0	1,996	0.00%
2020/02/27	11	17.66	32	17.54	17.35	-21	1,960	-1.07%
2020/02/26	3	18.92	0	0.00	18.80	3	1,906	0.16%
2020/02/24	1	18.90	0	0.00	19.00	1	1,866	0.05%
2020/02/20	62	19.79	36	20.30	19.70	26	1,812	1.43%
2020/02/19	1	19.45	0	0.00	19.45	1	1,702	0.06%
2020/02/14	0	0.00	1	19.10	19.10	-1	1,557	-0.06%
2020/02/13	1	19.40	0	0.00	19.00	1	1,531	0.07%
2020/02/12	4	19.84	4	19.85	19.70	0	1,487	0.00%
2020/02/11	3	19.77	4	19.55	19.85	-1	1,418	-0.07%
2020/02/10	2	20.00	45	19.52	18.80	-43	1,343	-3.20%
2020/02/07	2	19.15	0	0.00	18.50	2	1,185	0.17%
2020/02/06	52	19.19	2	19.18	19.10	50	1,151	4.34%
2020/02/05	15	18.49	29	19.33	19.35	-14	1,052	-1.33%
2020/02/04	0	0.00	1	18.10	17.60	-1	886	-0.11%
2020/02/03	2	16.40	20	15.71	16.85	-18	843	-2.13%
2020/01/30	3	15.40	9	16.43	15.45	-6	819	-0.73%
2020/01/17	0	0.00	5	17.30	17.20	-5	788	-0.63%
2020/01/16	0	0.00	3	17.55	17.35	-3	784	-0.38%
2020/01/14	6	17.93	3	17.95	17.65	3	774	0.39%
2020/01/13	1	17.25	0	0.00	17.30	1	743	0.13%
2020/01/10	0	0.00	1	17.40	17.25	-1	733	-0.14%
2020/01/09	32	17.84	0	0.00	17.25	32	725	4.41%
2020/01/08	4	17.83	2	17.65	17.50	2	703	0.28%
2020/01/07	0	0.00	3	17.30	17.30	-3	679	-0.44%
2020/01/06	6	18.13	15	18.09	18.00	-9	644	-1.40%
2020/01/03	4	17.29	2	17.95	18.15	2	563	0.35%
2020/01/02	7	17.12	4	17.26	17.75	3	496	0.60%
2019/12/30	6	16.80	0	0.00	16.60	6	358	1.67%
2019/12/26	4	16.78	4	16.73	16.80	0	332	0.00%
2019/12/25	2	16.55	28	16.78	16.80	-26	303	-8.56%
2019/12/19	1	15.55	0	0.00	15.60	1	251	0.40%
2019/11/25	2	15.75	0	0.00	15.60	2	389	0.51%
2019/11/18	0	0.00	1	15.90	15.90	-1	397	-0.25%
2019/11/08	1	16.15	2	16.25	16.35	-1	397	-0.25%
2019/11/07	1	16.25	2	16.53	16.20	-1	394	-0.25%
2019/10/31	4	15.94	0	0.00	15.70	4	364	1.10%
2019/09/24	0	0.00	5	16.90	16.60	-5	373	-1.34%
2019/09/23	1	16.35	4	16.41	16.85	-3	365	-0.82%
2019/09/20	6	16.42	3	16.32	16.35	3	354	0.85%
2019/09/19	1	16.80	1	16.70	16.70	0	344	0.00%
2019/09/18	3	16.87	17	16.81	17.00	-14	326	-4.28%
2019/09/17	5	16.53	0	0.00	16.40	5	280	1.78%
2019/09/16	10	15.90	10	15.99	16.25	0	241	0.00%
2019/09/11	1	15.40	0	0.00	15.40	1	225	0.44%
2019/09/10	3	15.50	0	0.00	15.55	3	226	1.33%
2019/09/04	2	15.40	0	0.00	15.50	2	238	0.84%
2019/09/02	1	15.40	0	0.00	15.40	1	237	0.42%
2019/08/26	2	15.10	0	0.00	15.05	2	240	0.83%
2019/08/21	2	15.80	1	15.85	15.65	1	238	0.42%
2019/08/20	1	15.60	0	0.00	15.40	1	231	0.43%
2019/07/30	5	16.01	2	15.90	15.90	3	234	1.28%
2019/07/29	3	16.33	5	16.20	16.25	-2	231	-0.86%
2019/07/26	2	15.90	2	15.65	15.65	0	212	0.00%
2019/07/25	0	0.00	3	15.50	15.55	-3	206	-1.46%
2019/07/23	0	0.00	2	15.00	15.00	-2	205	-0.97%
2019/07/22	1	15.00	0	0.00	15.00	1	217	0.46%
2019/07/19	2	15.15	2	15.00	15.00	0	223	0.00%
2019/07/18	2	15.20	2	15.15	15.15	0	225	0.00%
2019/07/17	1	15.25	3	15.28	15.25	-2	227	-0.88%
2019/07/15	0	0.00	5	15.31	15.35	-5	233	-2.14%
2019/07/12	4	15.15	0	0.00	15.15	4	237	1.68%
2019/07/10	2	14.90	2	14.90	14.90	0	251	0.00%
2019/07/09	0	0.00	2	14.90	14.90	-2	252	-0.79%
2019/07/08	2	14.85	1	14.80	14.80	1	255	0.39%
2019/07/05	3	15.10	3	15.00	14.85	0	259	0.00%
2019/07/04	2	14.60	5	14.91	14.95	-3	258	-1.16%
2019/07/03	0	0.00	2	14.65	14.65	-2	259	-0.77%
2019/06/26	3	14.20	0	0.00	14.20	3	273	1.10%
2019/06/25	3	14.45	0	0.00	14.30	3	275	1.09%
2019/06/21	0	0.00	2	14.60	14.60	-2	279	-0.72%
2019/06/20	2	14.80	2	14.80	14.65	0	287	0.00%
2019/06/17	0	0.00	3	14.92	14.90	-3	297	-1.01%
2019/06/14	4	14.64	2	14.65	14.75	2	297	0.67%
2019/06/10	4	13.60	0	0.00	13.55	4	308	1.30%
2019/05/17	1	14.55	0	0.00	14.45	1	623	0.16%
2019/05/14	0	0.00	6	14.30	15.00	-6	735	-0.82%
2019/05/13	1	14.85	0	0.00	14.70	1	738	0.14%
2019/05/08	0	0.00	1	15.85	15.90	-1	735	-0.14%
2019/05/06	3	15.98	0	0.00	15.85	3	741	0.40%
2019/04/26	5	17.00	0	0.00	16.95	5	741	0.67%
2019/04/24	2	17.75	0	0.00	17.70	2	732	0.27%
2019/04/22	1	18.05	0	0.00	18.10	1	745	0.13%
2019/04/17	1	18.00	0	0.00	18.30	1	838	0.12%
2019/04/16	0	0.00	5	17.85	17.85	-5	834	-0.60%
2019/04/12	0	0.00	5	17.76	17.70	-5	869	-0.58%
2019/04/02	0	0.00	3	17.65	17.80	-3	993	-0.30%
2019/04/01	2	17.60	0	0.00	17.60	2	1,020	0.20%
2019/03/29	2	17.75	15	17.75	17.80	-13	1,031	-1.26%
2019/03/25	0	0.00	1	18.20	17.85	-1	1,068	-0.09%
2019/03/20	1	18.20	2	18.20	18.35	-1	1,115	-0.09%
2019/03/15	1	18.80	0	0.00	18.75	1	1,199	0.08%
2019/03/14	2	18.55	1	18.50	18.70	1	1,208	0.08%
2019/03/12	0	0.00	3	18.55	18.50	-3	1,347	-0.22%
2019/03/07	1	18.50	0	0.00	18.60	1	1,417	0.07%
2019/03/04	0	0.00	20	18.95	19.10	-20	1,439	-1.39%
2019/02/27	21	20.10	2	20.03	19.30	19	1,452	1.31%
2019/02/26	2	18.63	0	0.00	19.25	2	1,396	0.14%
2019/02/22	0	0.00	4	19.18	18.90	-4	1,445	-0.28%
2019/02/21	0	0.00	2	18.40	18.80	-2	1,391	-0.14%
2019/02/20	0	0.00	2	18.50	18.45	-2	1,403	-0.14%
2019/02/15	1	18.25	0	0.00	18.20	1	1,442	0.07%
2019/02/14	3	19.15	0	0.00	18.75	3	1,437	0.21%
2019/02/12	0	0.00	2	18.15	18.25	-2	1,346	-0.15%
2019/01/25	0	0.00	2	18.10	18.10	-2	1,368	-0.15%
2019/01/24	0	0.00	2	18.10	18.00	-2	1,372	-0.15%
2019/01/23	0	0.00	2	18.10	18.00	-2	1,376	-0.15%
2019/01/17	0	0.00	10	18.28	18.05	-10	1,385	-0.72%
2019/01/16	0	0.00	1	18.20	18.30	-1	1,385	-0.07%
2019/01/15	0	0.00	5	18.30	18.20	-5	1,389	-0.36%
2019/01/14	3	18.08	2	18.15	18.15	1	1,396	0.07%
2019/01/11	24	18.79	4	18.75	18.60	20	1,387	1.44%
2019/01/10	6	17.78	5	17.72	18.45	1	1,309	0.08%
2019/01/09	0	0.00	3	17.95	17.80	-3	1,294	-0.23%
2019/01/07	1	17.65	0	0.00	17.50	1	1,279	0.08%
2019/01/04	12	17.01	0	0.00	17.05	12	1,269	0.95%
2019/01/03	5	18.00	2	17.90	17.80	3	1,271	0.24%
2019/01/02	7	17.45	0	0.00	17.25	7	1,254	0.56%
2018/12/28	2	17.70	0	0.00	17.80	2	1,263	0.16%
2018/12/27	0	0.00	1	18.10	17.95	-1	1,269	-0.08%
2018/12/26	4	18.03	0	0.00	17.75	4	1,259	0.32%
2018/12/25	1	18.80	2	18.60	18.30	-1	1,235	-0.08%
2018/12/24	4	17.70	3	18.18	18.45	1	1,170	0.09%
2018/12/22	1	17.25	2	17.30	17.15	-1	1,141	-0.09%
2018/12/20	2	16.83	0	0.00	16.60	2	1,120	0.18%
2018/12/19	1	17.20	0	0.00	17.10	1	1,112	0.09%
2018/12/14	1	18.15	5	18.25	18.25	-4	1,093	-0.37%
2018/12/13	7	19.34	7	19.20	18.65	0	1,082	0.00%
2018/12/12	0	0.00	1	18.75	18.70	-1	1,041	-0.10%
2018/12/11	8	18.86	4	18.88	18.75	4	1,026	0.39%
2018/12/07	0	0.00	1	17.65	17.70	-1	940	-0.11%
2018/12/06	1	18.10	0	0.00	17.40	1	929	0.11%
2018/12/05	0	0.00	1	18.20	19.00	-1	879	-0.11%
2018/12/04	2	18.45	1	18.40	18.25	1	799	0.13%
2018/12/03	0	0.00	4	18.00	18.50	-4	773	-0.52%
2018/11/30	2	17.20	0	0.00	17.15	2	735	0.27%
2018/11/28	3	17.12	1	17.40	17.15	2	716	0.28%
2018/11/23	4	17.43	4	17.43	17.35	0	665	0.00%
2018/11/22	1	16.40	0	0.00	16.60	1	584	0.17%
2018/11/19	1	16.35	0	0.00	16.45	1	485	0.21%
2018/10/15	0	0.00	2	15.40	15.25	-2	548	-0.36%
2018/10/08	0	0.00	3	17.15	16.35	-3	604	-0.50%
2018/10/05	2	17.50	5	17.55	17.55	-3	750	-0.40%
2018/10/02	1	19.25	0	0.00	19.05	1	829	0.12%
2018/09/28	0	0.00	1	18.85	18.95	-1	860	-0.12%
2018/09/26	0	0.00	29	18.85	19.00	-29	887	-3.27%
2018/09/18	2	19.00	0	0.00	19.00	2	1,066	0.19%
2018/09/12	0	0.00	5	18.85	19.00	-5	1,155	-0.43%
2018/09/10	5	18.70	0	0.00	18.70	5	1,249	0.40%
2018/09/04	2	20.55	2	20.50	20.65	0	1,780	0.00%
2018/08/28	0	0.00	1	20.80	20.65	-1	2,399	-0.04%
2018/08/23	2	20.35	0	0.00	20.35	2	2,436	0.08%
2018/08/22	5	20.15	1	20.20	20.35	4	2,442	0.16%
2018/08/17	1	20.40	0	0.00	20.10	1	2,537	0.04%
2018/08/16	0	0.00	3	20.35	20.35	-3	2,585	-0.12%
2018/08/15	1	20.30	10	20.30	20.20	-9	2,588	-0.35%
2018/08/14	0	0.00	1	20.30	20.55	-1	2,599	-0.04%
2018/08/13	0	0.00	3	20.65	19.80	-3	2,603	-0.12%
2018/08/10	0	0.00	1	21.65	21.65	-1	2,564	-0.04%
2018/08/08	6	22.80	1	22.60	22.55	5	2,557	0.20%
2018/08/06	1	22.90	2	22.88	22.70	-1	2,598	-0.04%
2018/08/03	1	23.20	1	22.85	22.85	0	2,611	0.00%
2018/08/02	1	22.95	0	0.00	22.90	1	2,647	0.04%
2018/08/01	1	22.90	0	0.00	22.95	1	2,643	0.04%
2018/07/31	2	22.48	0	0.00	22.60	2	2,646	0.08%
2018/07/30	7	22.29	0	0.00	22.35	7	2,678	0.26%
2018/07/27	1	23.35	1	23.20	23.10	0	2,663	0.00%
2018/07/25	2	23.10	0	0.00	23.30	2	2,644	0.08%
2018/07/24	1	22.75	0	0.00	22.80	1	2,612	0.04%
2018/07/16	1	24.80	7	25.09	24.40	-6	2,658	-0.23%
2018/07/13	1	24.85	0	0.00	25.40	1	2,611	0.04%
2018/07/12	8	23.49	6	23.63	23.95	2	2,461	0.08%
2018/07/11	1	23.05	0	0.00	22.80	1	2,417	0.04%
2018/07/10	1	23.10	0	0.00	23.20	1	2,413	0.04%
2018/07/09	2	23.10	3	22.80	22.70	-1	2,417	-0.04%
2018/07/06	2	23.15	0	0.00	22.80	2	2,416	0.08%
2018/07/03	13	26.02	12	25.66	24.50	1	2,392	0.04%
2018/06/27	3	24.70	16	24.44	24.80	-13	2,361	-0.55%
2018/06/26	6	23.63	1	23.05	24.80	5	2,336	0.21%
2018/06/25	3	24.27	1	24.20	23.80	2	2,321	0.09%
2018/06/22	3	24.47	1	24.40	24.25	2	2,333	0.09%
2018/06/21	6	25.27	1	25.35	24.90	5	2,327	0.21%
2018/06/20	13	25.71	10	25.10	24.50	3	2,319	0.13%
2018/06/19	8	26.29	15	25.30	25.30	-7	2,297	-0.30%
2018/06/15	2	27.33	250	27.28	27.00	-248	2,283	-10.86%	大賣/鉅額交易
2018/06/14	2	28.30	0	0.00	27.20	2	2,265	0.09%
2018/06/13	7	28.96	6	28.74	27.85	1	2,215	0.05%
2018/06/12	56	28.27	6	28.86	29.50	50	2,090	2.39%
2018/06/11	521.1	28.11	301	27.54	27.50	220.1	1,835	11.99%	大買/大賣/鉅額交易
2018/06/08	7	26.04	6	26.38	27.35	1	1,631	0.06%
2018/06/07	30	24.81	1	24.50	24.90	29	1,526	1.90%
2018/06/06	10	23.55	0	0.00	23.55	10	1,485	0.67%
2018/06/04	0	0.00	1	23.40	23.35	-1	1,727	-0.06%
2018/05/28	0	0.00	11	23.65	23.45	-11	1,796	-0.61%
2018/05/25	6	24.18	1	24.10	23.65	5	1,795	0.28%
2018/05/24	0	0.00	27	22.85	23.45	-27	1,776	-1.52%
2018/05/11	18	22.24	1	22.70	22.00	17	1,911	0.89%
2018/05/10	3	21.95	3	22.17	22.30	0	1,953	0.00%
2018/05/09	0	0.00	9	21.62	21.55	-9	1,924	-0.47%
2018/05/08	8	21.60	4	21.70	21.30	4	1,930	0.21%
2018/05/07	3	21.10	1	20.35	21.60	2	1,943	0.10%
2018/04/27	2	20.00	0	0.00	20.30	2	2,114	0.09%
2018/04/26	14	20.13	1	20.65	20.30	13	2,109	0.62%
2018/04/25	2	20.60	0	0.00	20.60	2	2,089	0.10%
2018/04/23	0	0.00	13	22.62	22.35	-13	2,038	-0.64%
2018/04/18	0	0.00	4	23.84	23.30	-4	2,036	-0.20%
2018/04/17	4	23.34	0	0.00	23.75	4	2,032	0.20%
2018/04/13	1	23.60	0	0.00	23.35	1	2,067	0.05%
2018/04/03	3	23.27	0	0.00	23.10	3	2,107	0.14%
2018/03/31	2	24.70	0	0.00	24.30	2	2,112	0.09%
2018/03/30	4	24.00	20	23.90	24.60	-16	2,073	-0.77%
2018/03/29	9	23.71	6	23.88	23.50	3	2,055	0.15%
2018/03/26	1	23.20	0	0.00	23.45	1	2,045	0.05%
2018/03/23	1	23.00	0	0.00	23.10	1	2,039	0.05%
2018/03/21	7	24.16	7	24.56	24.45	0	2,034	0.00%
2018/03/19	20	24.55	0	0.00	24.20	20	2,029	0.99%
2018/03/16	1	24.55	0	0.00	24.55	1	2,030	0.05%
2018/03/15	2	25.15	12	25.09	25.15	-10	2,021	-0.49%
2018/03/14	4	25.73	9	25.89	25.50	-5	2,026	-0.25%
2018/03/13	1	24.55	0	0.00	24.85	1	1,925	0.05%
2018/03/09	12	24.93	30	25.17	25.00	-18	1,901	-0.95%
2018/03/08	0	0.00	3	23.85	23.85	-3	1,687	-0.18%
2018/03/07	8	22.10	0	0.00	21.70	8	1,676	0.48%
2018/03/06	1	22.35	10	22.45	22.15	-9	1,717	-0.52%
2018/02/27	0	0.00	1	21.60	21.30	-1	1,809	-0.06%
2018/02/26	3	21.70	1	21.70	21.55	2	1,850	0.11%
2018/02/23	5	21.31	15	21.62	21.50	-10	1,892	-0.53%
2018/02/22	2	20.40	2	20.50	20.40	0	2,041	0.00%
2018/02/21	3	20.07	7	19.94	20.10	-4	2,161	-0.19%
2018/02/12	2	18.90	2	19.00	19.00	0	2,518	0.00%
2018/02/09	13	18.63	0	0.00	18.65	13	2,805	0.46%
2018/02/08	3	20.95	0	0.00	20.65	3	2,810	0.11%
2018/02/07	4	21.76	0	0.00	21.30	4	2,796	0.14%
2018/02/06	2	21.10	0	0.00	21.00	2	2,803	0.07%
2018/02/05	0	0.00	2	23.10	23.30	-2	2,826	-0.07%
2018/02/02	5	24.32	12	24.08	23.70	-7	2,854	-0.25%
2018/02/01	2	23.95	0	0.00	23.95	2	2,890	0.07%
2018/01/29	6	24.61	4	24.40	23.80	2	3,293	0.06%
2018/01/26	9	23.72	8	23.63	24.55	1	3,259	0.03%
2018/01/24	10	22.10	0	0.00	22.20	10	3,306	0.30%
2018/01/16	2	22.88	1	22.70	22.90	1	4,281	0.02%
2018/01/10	10	21.85	0	0.00	22.50	10	4,988	0.20%
2018/01/09	9	22.42	0	0.00	22.05	9	5,172	0.17%
2018/01/08	0	0.00	4	23.60	23.20	-4	5,521	-0.07%