智原 (3035)-日盛-復興券商分點個股進出

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

智原

(3035)

可現股當沖

股價
304.0
漲跌
▲26.5
漲幅
+9.55%
成交量
27,751張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智原 (3035)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	0	0.00	11	200.68	200.00	-11	16,361	-0.07%
2023/04/06	0	0.00	3	198.33	201.00	-3	16,255	-0.02%
2023/03/31	0.1	197.00	0	0.00	196.50	0.1	16,126	0.00%
2023/03/30	17	190.91	16	190.59	193.00	1	16,015	0.01%
2023/03/29	14	192.79	8	195.38	189.00	6	15,899	0.04%
2023/03/28	122	197.93	117	197.48	195.50	5	15,737	0.03%	大買/大賣/
2023/03/27	29	213.34	27	214.24	209.00	2	15,297	0.01%
2023/03/24	8.2	211.57	16.1	214.10	215.50	-7.9	15,057	-0.05%
2023/03/23	6	200.08	6	200.83	198.50	0	14,498	0.00%
2023/03/22	2	198.25	14	200.50	200.50	-12	14,533	-0.08%
2023/03/21	1	193.50	0	0.00	192.00	1	14,315	0.01%
2023/03/20	1	195.50	2	195.25	191.00	-1	14,384	-0.01%
2023/03/17	23	193.85	22	193.16	194.50	1	14,410	0.01%
2023/03/16	4	187.50	8	186.25	188.00	-4	14,186	-0.03%
2023/03/15	0	0.00	1	192.50	190.50	-1	14,175	-0.01%
2023/03/14	7	185.86	7	186.50	187.50	0	14,093	0.00%
2023/03/13	3	185.83	5	184.70	186.50	-2	14,174	-0.01%
2023/03/10	9	187.67	25	189.54	187.00	-16	14,176	-0.11%
2023/03/09	60.2	196.86	37	196.92	194.00	23.2	14,405	0.16%
2023/03/08	7	187.43	7	188.00	191.00	0	13,983	0.00%
2023/03/07	1	188.00	0	0.00	187.50	1	13,967	0.01%
2023/03/06	3	190.50	1	190.00	189.50	2	13,998	0.01%
2023/03/03	33	193.08	32	191.47	188.50	1	14,115	0.01%
2023/03/02	1	186.50	0	0.00	186.00	1	14,220	0.01%
2023/02/24	50	188.34	52	191.19	185.50	-2	14,319	-0.01%
2023/02/23	62	186.82	63	185.32	188.50	-1	14,153	-0.01%
2023/02/22	53	186.03	36	186.92	181.00	17	14,009	0.12%
2023/02/21	11	198.45	11	196.23	200.50	0	13,748	0.00%
2023/02/20	16	197.09	14	200.11	195.00	2	13,831	0.01%
2023/02/17	0	0.00	5	198.00	196.50	-5	14,067	-0.04%
2023/02/16	3	195.00	5	196.40	200.50	-2	14,445	-0.01%
2023/02/15	25	192.28	23	193.39	193.00	2	14,704	0.01%
2023/02/14	1	193.00	0	0.00	192.00	1	14,749	0.01%
2023/02/13	32	192.97	20	195.25	193.50	12	15,074	0.08%
2023/02/10	3	195.33	2	199.00	193.50	1	15,370	0.01%
2023/02/09	31	199.68	31	201.68	198.50	0	15,653	0.00%
2023/02/08	50	200.84	55	199.24	199.00	-5	15,573	-0.03%
2023/02/07	5	189.20	5	190.60	191.50	0	15,221	0.00%
2023/02/06	9	190.28	11	192.05	190.00	-2	15,323	-0.01%
2023/02/03	85	192.76	86	191.26	194.50	-1	15,369	-0.01%
2023/02/02	23	183.28	27	181.20	184.00	-4	14,907	-0.03%
2023/02/01	21	173.31	18	173.42	175.50	3	15,396	0.02%
2023/01/31	0	0.00	3	168.67	169.50	-3	15,627	-0.02%
2023/01/30	2	168.50	8	167.63	168.50	-6	16,331	-0.04%
2023/01/16	1	159.50	3	160.17	159.50	-2	17,567	-0.01%
2023/01/13	4	159.38	1	163.00	157.50	3	17,880	0.02%
2023/01/12	1	159.50	3	160.33	160.00	-2	18,323	-0.01%
2023/01/11	15	157.77	15	157.80	161.00	0	18,752	0.00%
2023/01/10	6	158.33	8	159.13	160.00	-2	19,182	-0.01%
2023/01/09	6	158.75	5	157.50	158.50	1	19,639	0.01%
2023/01/06	0	0.00	9	148.94	151.00	-9	19,950	-0.05%
2023/01/05	8	148.69	6	148.58	147.00	2	20,375	0.01%
2023/01/04	2	148.75	8	148.25	149.00	-6	20,876	-0.03%
2023/01/03	3	146.50	1	143.00	147.00	2	21,203	0.01%
2022/12/30	10	146.50	7.1	148.30	142.50	2.9	21,448	0.01%
2022/12/29	8	144.94	3	144.17	145.50	5	21,795	0.02%
2022/12/28	46	147.54	40	149.73	145.00	6	22,145	0.03%
2022/12/27	1	155.50	2	154.00	156.50	-1	22,266	0.00%
2022/12/26	4	153.38	2	155.50	152.00	2	22,770	0.01%
2022/12/23	7	157.64	8	158.94	159.00	-1	23,323	0.00%
2022/12/22	6	159.42	4	159.88	158.00	2	23,747	0.01%
2022/12/21	5	158.00	5	158.70	157.50	0	24,226	0.00%
2022/12/20	13	161.35	58.8	159.21	156.00	-45.8	24,661	-0.19%
2022/12/19	3	163.00	4.1	164.25	165.00	-1.1	25,021	0.00%
2022/12/16	7	165.57	4	165.75	165.00	3	25,528	0.01%
2022/12/15	1	171.50	1	172.00	171.50	0	25,759	0.00%
2022/12/14	24.8	169.06	7	170.43	173.00	17.8	25,800	0.07%
2022/12/13	3.1	163.55	5	165.40	164.00	-1.9	25,794	-0.01%
2022/12/12	21	164.33	20	164.85	164.00	1	25,943	0.00%
2022/12/09	4	170.25	5	171.00	168.50	-1	26,462	0.00%
2022/12/08	4	168.13	3	169.34	167.00	1	26,667	0.00%
2022/12/07	16	169.69	4.1	173.07	170.00	11.9	26,854	0.04%
2022/12/06	3	175.83	3	177.17	175.50	0	26,928	0.00%
2022/12/05	23.1	177.88	23	180.70	178.00	0.1	27,113	0.00%
2022/12/02	6	177.50	6	176.92	176.50	0	27,347	0.00%
2022/12/01	10	177.50	19	177.32	175.50	-9	27,536	-0.03%
2022/11/30	1	169.00	2	168.50	168.50	-1	27,497	0.00%
2022/11/29	0	0.00	2	166.50	165.50	-2	27,732	-0.01%
2022/11/28	0	0.00	2	167.00	168.50	-2	28,144	-0.01%
2022/11/25	14	170.89	18	171.64	167.50	-4	28,344	-0.01%
2022/11/24	15	171.33	15	168.53	172.00	0	28,350	0.00%
2022/11/23	47	166.43	40	168.61	163.50	7	28,343	0.02%
2022/11/22	6	163.00	4	164.00	166.50	2	28,707	0.01%
2022/11/21	1	165.50	4	167.25	164.00	-3	29,182	-0.01%
2022/11/18	46	168.61	45	170.24	166.00	1	29,702	0.00%
2022/11/17	32	166.31	6	168.17	170.50	26	29,817	0.09%
2022/11/16	3	166.33	3	166.17	167.00	0	30,017	0.00%
2022/11/15	8	165.19	10	165.20	167.00	-2	30,214	-0.01%
2022/11/14	4	161.38	13	163.35	163.50	-9	30,634	-0.03%
2022/11/11	46	160.55	49	162.07	156.50	-3	31,097	-0.01%
2022/11/10	0	0.00	2	149.50	150.50	-2	30,971	-0.01%
2022/11/09	26	151.06	23	150.35	150.50	3	31,293	0.01%
2022/11/08	24	149.71	27	151.56	147.00	-3	31,812	-0.01%
2022/11/07	36	151.03	30	149.82	149.00	6	32,171	0.02%
2022/11/04	1	143.00	1	145.00	142.50	0	31,967	0.00%
2022/11/03	2	145.50	0	0.00	144.00	2	31,985	0.01%
2022/11/02	5	146.10	13	146.08	145.50	-8	32,066	-0.02%
2022/11/01	20	143.00	22.9	144.08	146.50	-2.9	32,164	-0.01%
2022/10/31	14	143.11	13	142.69	142.00	1	32,256	0.00%
2022/10/28	19	140.18	17	139.03	139.50	2	32,356	0.01%
2022/10/27	38	135.84	40	136.25	138.00	-2	31,865	-0.01%
2022/10/26	116	135.82	112	135.77	133.50	4	31,835	0.01%	大買/大賣/
2022/10/25	99	132.93	98	133.26	139.50	1	31,506	0.00%
2022/10/24	3	133.00	6.3	132.49	134.50	-3.3	31,060	-0.01%
2022/10/21	44.1	125.17	41	125.55	122.50	3.1	31,495	0.01%
2022/10/20	5	124.60	7	125.43	127.00	-2	32,320	-0.01%
2022/10/19	22	130.91	17	132.00	125.00	5	32,200	0.02%
2022/10/18	51	132.59	51	133.30	130.50	0	32,249	0.00%
2022/10/17	113	127.10	111	127.42	131.50	2	32,783	0.01%	大買/大賣/
2022/10/14	45	124.08	54	125.39	130.00	-9	33,031	-0.03%
2022/10/13	56	123.32	55	124.33	118.50	1	33,153	0.00%
2022/10/12	58	122.94	54	123.54	122.00	4	33,056	0.01%
2022/10/11	40	129.26	70	128.51	127.00	-30	33,018	-0.09%
2022/10/07	4	136.63	5	138.70	136.50	-1	32,849	0.00%
2022/10/06	41	136.95	105	137.30	140.00	-64	32,872	-0.19%	大賣/
2022/10/05	81.3	136.74	74	139.05	133.50	7.3	32,704	0.02%
2022/10/04	54	138.89	48	140.10	137.50	6	32,381	0.02%
2022/10/03	57	133.60	52	134.76	135.50	5	32,180	0.02%
2022/09/30	28	124.91	39	127.37	134.00	-11	32,572	-0.03%
2022/09/29	66.1	130.54	62	132.17	127.00	4.1	32,663	0.01%
2022/09/28	83	130.01	35	133.00	127.50	48	32,739	0.15%
2022/09/27	98.1	134.71	97	135.58	134.50	1.1	32,704	0.00%
2022/09/26	43	141.74	47	142.33	136.00	-4	32,637	-0.01%
2022/09/23	35.1	147.75	66	146.20	145.50	-30.9	32,650	-0.09%
2022/09/22	79	150.53	133	153.17	156.00	-54	32,479	-0.17%	大賣/
2022/09/21	85	152.14	2	152.50	152.50	83	32,515	0.26%
2022/09/20	39	153.14	43	152.40	152.00	-4	32,776	-0.01%
2022/09/19	46	153.60	11	154.09	152.50	35	32,932	0.11%
2022/09/16	52.2	157.34	40	158.00	153.50	12.2	33,125	0.04%
2022/09/15	62	165.56	57	167.91	161.00	5	33,151	0.02%
2022/09/14	45	170.21	36	170.14	169.50	9	33,183	0.03%
2022/09/13	28	176.07	33	176.91	176.00	-5	33,222	-0.02%
2022/09/12	28	177.25	26	178.37	173.00	2	33,278	0.01%
2022/09/08	49	175.12	49	176.71	175.50	0	33,482	0.00%
2022/09/07	45	173.13	46	173.79	176.00	-1	33,488	0.00%
2022/09/06	13	179.15	13	178.69	175.50	0	33,699	0.00%
2022/09/05	23	183.78	15	185.20	179.50	8	33,603	0.02%
2022/09/02	9	186.17	14	186.50	188.00	-5	33,488	-0.01%
2022/09/01	7	182.21	26	185.25	181.00	-19	33,293	-0.06%
2022/08/31	34	187.63	14	188.21	187.00	20	33,223	0.06%
2022/08/30	35	189.99	34	189.07	188.50	1	33,343	0.00%
2022/08/29	14	185.43	12	184.38	190.00	2	33,178	0.01%
2022/08/26	18	193.94	15	197.83	191.00	3	33,079	0.01%
2022/08/25	7	196.00	12	195.25	195.00	-5	32,887	-0.02%
2022/08/24	24	190.79	23	186.59	186.00	1	32,679	0.00%
2022/08/23	5	189.40	5	185.70	190.50	0	32,474	0.00%
2022/08/22	14.3	190.67	11	190.77	186.00	3.2	32,316	0.01%
2022/08/19	65	193.45	90	194.08	189.50	-25	32,358	-0.08%
2022/08/18	36	189.43	20.1	183.76	189.00	15.9	31,931	0.05%
2022/08/17	2	174.75	4	177.88	175.50	-2	31,262	-0.01%
2022/08/16	3	177.01	8	177.56	175.50	-5	31,269	-0.02%
2022/08/15	48	175.75	81.1	176.19	178.00	-33.1	31,286	-0.11%
2022/08/12	44	166.02	61	164.58	170.50	-17	30,694	-0.06%
2022/08/11	5	154.70	23	155.57	155.00	-18	30,349	-0.06%
2022/08/10	41	150.21	34	150.32	149.00	7	30,681	0.02%
2022/08/09	18	153.42	26	154.42	154.50	-8	30,843	-0.03%
2022/08/08	55	155.31	33	156.42	154.50	22	31,057	0.07%
2022/08/05	33	156.47	46	156.80	159.50	-13	31,147	-0.04%
2022/08/04	27	146.65	7	147.14	149.00	20	31,240	0.06%
2022/08/03	11	150.05	8	150.94	148.50	3	31,290	0.01%
2022/08/02	9	148.61	40	148.85	151.50	-31	31,482	-0.10%
2022/08/01	21	153.72	15	154.30	153.00	6	31,442	0.02%
2022/07/29	38	159.05	18.1	158.38	156.00	20	31,376	0.06%
2022/07/28	17	159.62	10.1	160.33	155.50	7	31,475	0.02%
2022/07/27	68	169.46	42	171.27	163.00	26	30,798	0.08%
2022/07/26	7.1	179.20	8	178.94	177.50	-0.9	29,889	0.00%
2022/07/25	31	177.18	31	178.27	181.50	0	29,826	0.00%
2022/07/22	42.1	182.95	45	181.90	180.50	-2.9	29,766	-0.01%
2022/07/21	94	169.39	73	166.82	179.00	21	29,265	0.07%
2022/07/20	11	161.68	215	160.97	163.00	-204	28,744	-0.71%	大賣/鉅額交易
2022/07/19	244	156.05	26	160.60	154.00	218	28,522	0.76%	大買/鉅額交易
2022/07/18	29	159.31	30	160.50	158.00	-1	28,377	0.00%
2022/07/15	9	152.00	10	152.85	152.50	-1	28,062	0.00%
2022/07/14	8	145.88	14	148.64	150.00	-6	28,107	-0.02%
2022/07/13	8	152.50	2	161.00	146.50	6	27,985	0.02%
2022/07/12	6	155.25	5	158.90	150.00	1	28,075	0.00%
2022/07/11	2	164.50	13	169.96	162.00	-11	28,455	-0.04%
2022/07/08	62	169.42	50	171.36	165.00	12	28,630	0.04%
2022/07/07	61	163.84	136.1	169.62	174.00	-75.1	28,007	-0.27%	大賣/
2022/07/06	12	169.21	14	169.93	160.50	-2	27,834	-0.01%
2022/07/05	3	176.17	2	179.25	174.00	1	27,750	0.00%
2022/07/04	2	171.00	3	172.00	172.50	-1	27,851	0.00%
2022/07/01	14	181.29	11	180.55	172.00	3	27,944	0.01%
2022/06/30	5	186.50	7	188.07	191.00	-2	27,826	-0.01%
2022/06/29	15	193.67	19	191.50	194.50	-4	27,816	-0.01%
2022/06/28	34	186.41	27	187.89	190.00	7	27,790	0.03%
2022/06/27	2	199.75	48	198.18	198.00	-46	28,067	-0.16%
2022/06/24	58	187.28	55	188.89	187.50	3	28,540	0.01%
2022/06/23	30	187.97	21	190.14	190.00	9	28,676	0.03%
2022/06/22	39	191.74	17	192.76	186.50	22	28,328	0.08%
2022/06/21	24	205.52	29	206.34	207.00	-5	28,133	-0.02%
2022/06/20	2	206.50	12	203.50	201.50	-10	28,206	-0.04%
2022/06/17	75	210.74	75.3	211.97	209.00	-0.3	28,277	0.00%
2022/06/16	17	227.91	14	221.61	214.50	3	28,039	0.01%
2022/06/15	18	232.36	17.1	230.24	228.50	1	28,074	0.00%
2022/06/14	3	222.00	22	226.00	225.50	-19	28,220	-0.07%
2022/06/13	5	218.70	71	219.65	226.00	-66	28,523	-0.23%
2022/06/10	7	221.21	13	224.50	225.50	-6	29,039	-0.02%
2022/06/09	13.3	221.96	11.2	224.40	224.00	2.2	29,291	0.01%
2022/06/08	11	225.73	1	222.50	222.50	10	29,488	0.03%
2022/06/07	9	227.61	10	225.75	228.50	-1	30,017	0.00%
2022/06/06	8	228.38	8	228.63	231.50	0	30,785	0.00%
2022/06/02	25.1	227.87	2	226.00	226.00	23.1	31,348	0.07%
2022/06/01	71	240.26	4	245.00	238.00	67	31,717	0.21%
2022/05/31	13	236.31	1.1	236.55	240.50	12	31,931	0.04%
2022/05/30	3.8	238.66	2.1	239.76	242.00	1.8	32,963	0.01%
2022/05/27	3	237.83	1	238.00	231.00	2	33,710	0.01%
2022/05/26	32	243.73	2	244.25	238.50	30	34,303	0.09%
2022/05/25	1	255.50	2	255.25	255.00	-1	34,805	0.00%
2022/05/24	6	253.25	3	256.50	250.00	3	35,532	0.01%
2022/05/23	10	267.20	6	265.08	257.50	4	36,322	0.01%
2022/05/20	4	272.50	4	269.13	269.50	0	36,532	0.00%
2022/05/19	2	265.00	23	266.93	269.50	-21	36,484	-0.06%
2022/05/18	22	262.89	60	264.90	268.00	-38	36,532	-0.10%
2022/05/17	22	253.93	9.1	252.52	255.00	12.9	36,520	0.04%
2022/05/16	58	259.42	31.1	263.54	252.50	26.9	37,163	0.07%
2022/05/13	8.2	257.12	4	261.38	257.00	4.2	37,394	0.01%
2022/05/12	77	257.93	77	255.39	254.50	0	37,471	0.00%
2022/05/11	54	253.40	54	251.25	257.50	0	37,788	0.00%
2022/05/10	9	244.56	8	251.44	255.00	1	37,985	0.00%
2022/05/09	41	251.68	17.2	250.42	246.50	23.8	38,497	0.06%
2022/05/06	13	275.42	8	275.75	272.00	5	38,829	0.01%
2022/05/05	6	280.25	52	284.63	286.00	-46	38,763	-0.12%
2022/05/04	17	263.65	16	266.75	262.50	1	38,558	0.00%
2022/05/03	5	264.90	5	264.60	264.50	0	38,787	0.00%
2022/04/29	23	262.67	22	262.48	260.50	1	38,955	0.00%
2022/04/28	15.2	251.50	12	256.25	260.00	3.2	38,880	0.01%
2022/04/27	18.5	244.81	24.1	242.22	252.50	-5.6	38,898	-0.01%
2022/04/26	9	250.44	3	243.00	242.50	6	38,817	0.02%
2022/04/25	2	253.25	9	252.17	248.50	-7	39,070	-0.02%
2022/04/22	5	265.39	10	266.34	267.50	-5	39,245	-0.01%
2022/04/21	1	278.00	1	274.50	275.00	0	39,660	0.00%
2022/04/20	20	272.25	17	272.94	276.50	3	39,824	0.01%
2022/04/19	28	274.18	5	271.70	268.50	23	39,943	0.06%
2022/04/18	9	264.61	14.1	266.81	272.50	-5.1	40,018	-0.01%
2022/04/15	16.6	266.77	15	261.67	265.50	1.6	40,260	0.00%
2022/04/14	30	285.00	34	282.50	281.50	-4	40,341	-0.01%
2022/04/13	14	286.00	11	286.64	289.50	3	40,256	0.01%
2022/04/12	7	283.42	3	285.00	281.50	4	40,177	0.01%
2022/04/11	171	286.33	164	287.41	281.00	7	39,911	0.02%	大買/大賣/
2022/04/08	26	301.62	15	303.10	301.50	11	39,727	0.03%
2022/04/07	49	313.46	90	307.89	296.00	-41	39,457	-0.10%
2022/04/06	22.1	311.24	22	312.07	317.00	0.1	39,182	0.00%
2022/04/01	6	301.82	6	306.83	312.00	0	39,128	0.00%
2022/03/31	60.1	308.40	8	306.25	305.50	52.1	39,374	0.13%
2022/03/30	5.1	325.09	4	318.69	312.50	1	39,541	0.00%
2022/03/29	3.1	316.05	7	317.36	322.50	-3.9	39,675	-0.01%
2022/03/28	12	298.75	63.2	301.30	311.00	-51.2	40,065	-0.13%
2022/03/25	2	292.99	5.4	295.39	296.00	-3.4	40,418	-0.01%
2022/03/24	9	287.61	11	284.27	287.50	-2	40,965	0.00%
2022/03/23	18.1	292.74	6	294.42	284.00	12.1	42,365	0.03%
2022/03/22	44	284.91	12	285.79	282.00	32	42,972	0.07%
2022/03/21	3	277.17	6	278.00	274.50	-3	43,100	-0.01%
2022/03/18	10	274.55	10	274.05	273.00	0	43,130	0.00%
2022/03/17	25.5	272.30	23	272.35	275.00	2.5	42,942	0.01%
2022/03/16	13	264.15	12	260.96	255.00	1	42,428	0.00%
2022/03/15	51	277.21	105	270.14	260.50	-54	42,269	-0.13%	大賣/
2022/03/14	15	287.83	9	291.11	286.00	6	42,126	0.01%
2022/03/11	22	282.30	11	282.14	287.00	11	41,766	0.03%
2022/03/10	45	283.86	31	285.13	281.00	14	41,630	0.03%
2022/03/09	58	281.03	22	289.34	275.00	36	41,146	0.09%
2022/03/08	65.1	287.09	66	288.74	273.50	-0.9	40,380	0.00%
2022/03/07	105	281.38	55	283.54	287.50	50	39,594	0.13%	大買/
2022/03/04	164	292.18	42.1	300.79	288.00	121.9	39,069	0.31%	大買/鉅額交易
2022/03/03	84.1	316.47	87	316.68	312.00	-2.9	38,732	-0.01%
2022/03/02	89	306.97	258	309.26	307.00	-169	37,914	-0.45%	大賣/鉅額交易
2022/03/01	31.1	283.94	55	285.65	299.50	-23.9	37,091	-0.06%
2022/02/25	6	263.75	11.1	265.09	272.50	-5.1	36,252	-0.01%
2022/02/24	35.1	246.10	20.2	247.53	248.00	14.9	35,583	0.04%
2022/02/23	8	246.94	15	245.57	245.00	-7	34,753	-0.02%
2022/02/22	45	239.17	11	238.00	233.50	34	33,923	0.10%
2022/02/21	5	233.40	7	237.07	239.00	-2	33,503	-0.01%
2022/02/18	28	234.13	34	233.66	238.50	-6	33,774	-0.02%
2022/02/17	24	235.83	10	235.55	233.00	14	33,898	0.04%
2022/02/16	28.1	245.46	30	244.82	243.00	-1.9	33,682	-0.01%
2022/02/15	8	236.50	10.2	237.75	232.00	-2.2	33,336	-0.01%
2022/02/14	12	232.79	37	230.36	231.00	-25	33,092	-0.08%
2022/02/11	16.1	245.78	21	245.52	244.00	-4.9	33,159	-0.01%
2022/02/10	20	240.58	17.1	238.00	234.00	3	32,875	0.01%
2022/02/09	15.1	234.68	20	233.58	236.50	-5	32,706	-0.02%
2022/02/08	17	216.44	18.1	220.46	224.00	-1.1	32,424	0.00%
2022/02/07	65	203.05	34	202.84	209.50	31	32,386	0.10%
2022/01/26	14	206.50	24	204.08	199.50	-10	32,810	-0.03%
2022/01/25	11	210.91	51	210.66	205.50	-40	33,233	-0.12%
2022/01/24	13	211.92	14	211.61	213.50	-1	33,695	0.00%
2022/01/21	16	215.59	9	216.00	216.00	7	34,692	0.02%
2022/01/20	12	216.17	10.2	217.09	219.00	1.9	35,430	0.01%
2022/01/19	64	212.53	27	212.96	215.00	37	36,018	0.10%
2022/01/18	38	215.70	38	215.20	209.00	0	36,701	0.00%
2022/01/17	10	213.25	4	213.50	214.50	6	37,392	0.02%
2022/01/14	47.2	204.67	47	204.85	213.00	0.2	37,851	0.00%
2022/01/13	11	196.73	12	197.08	200.50	-1	38,128	0.00%
2022/01/12	22	201.52	71.5	199.77	200.50	-49.5	38,678	-0.13%
2022/01/11	30	200.47	15	201.87	199.00	15	39,898	0.04%
2022/01/10	24.5	209.45	23	209.57	207.00	1.5	40,656	0.00%
2022/01/07	60	212.33	59	205.21	199.00	1	41,496	0.00%
2022/01/06	53	210.86	72	209.35	211.00	-19	41,693	-0.05%
2022/01/05	15	220.37	8	219.38	218.50	7	42,783	0.02%
2022/01/04	45	226.61	43	227.20	221.00	2	44,346	0.00%
2022/01/03	16	230.31	14	227.39	226.00	2	44,732	0.00%
2021/12/30	8	235.69	5	234.10	239.00	3	44,982	0.01%
2021/12/29	6.1	239.82	7	237.79	238.00	-1	44,942	0.00%
2021/12/28	23	239.96	18	239.78	245.50	5	45,334	0.01%
2021/12/27	55.1	246.53	90	248.26	238.50	-35	45,452	-0.08%
2021/12/24	7	245.71	12	247.83	249.00	-5	45,182	-0.01%
2021/12/23	162	246.57	173.3	246.40	243.00	-11.3	45,107	-0.03%	大買/大賣/
2021/12/22	90	242.73	69	241.83	243.00	21	44,945	0.05%
2021/12/21	70	227.04	133	225.95	238.50	-63	44,416	-0.14%	大賣/
2021/12/20	143	223.69	97.3	227.30	217.00	45.7	43,896	0.10%	大買/
2021/12/17	57.1	222.50	41	221.49	225.50	16.1	43,928	0.04%
2021/12/16	136.5	206.47	83.5	209.75	217.50	53	42,868	0.12%	大買/
2021/12/15	9.5	187.89	13	192.88	198.00	-3.5	42,239	-0.01%
2021/12/14	28	188.35	28	185.52	180.00	0	42,330	0.00%
2021/12/13	29	193.91	30	191.53	194.00	-1	43,128	0.00%
2021/12/10	8	189.00	8	190.63	187.50	0	43,465	0.00%
2021/12/09	19	194.71	16	194.91	188.50	3	44,281	0.01%
2021/12/08	47	185.34	30.3	185.78	194.50	16.7	44,790	0.04%
2021/12/07	28	177.43	27	178.74	177.00	1	44,992	0.00%
2021/12/06	22	181.11	10	177.80	178.50	12	45,320	0.03%
2021/12/03	15	189.53	18.2	190.00	190.00	-3.2	45,555	-0.01%
2021/12/02	10	184.75	9	185.67	184.50	1	45,714	0.00%
2021/12/01	9.1	181.82	12.3	183.43	187.00	-3.2	45,984	-0.01%
2021/11/30	15	187.40	21	186.79	186.00	-6	46,512	-0.01%
2021/11/29	21.1	178.59	79	180.66	183.00	-57.9	47,677	-0.12%
2021/11/26	67	177.47	6.7	177.43	182.00	60.3	48,042	0.13%
2021/11/25	12.1	179.97	11	181.77	176.50	1.1	47,917	0.00%
2021/11/24	7	180.43	8	181.25	179.00	-1	47,883	0.00%
2021/11/23	11	184.50	7	185.29	184.50	4	48,613	0.01%
2021/11/22	6.1	188.26	7	189.36	190.00	-1	48,686	0.00%
2021/11/19	21.6	194.26	15	195.33	190.50	6.6	48,565	0.01%
2021/11/18	9.3	199.33	2	196.00	196.00	7.3	48,409	0.02%
2021/11/17	20.3	200.97	30	204.00	206.00	-9.7	48,307	-0.02%
2021/11/16	23.2	201.22	18.5	203.05	193.50	4.7	47,897	0.01%
2021/11/15	11	195.64	18	196.64	198.50	-7	47,378	-0.01%
2021/11/12	35	199.44	36	199.97	189.00	-1	47,110	0.00%
2021/11/11	24	189.92	19	190.39	191.00	5	46,520	0.01%
2021/11/10	14	184.96	19.6	188.24	194.00	-5.6	46,153	-0.01%
2021/11/09	9.2	185.60	10	183.15	181.00	-0.8	45,662	0.00%
2021/11/08	33	186.70	33.5	187.98	181.00	-0.5	45,141	0.00%
2021/11/05	20	185.65	41	186.07	197.00	-21	44,724	-0.05%
2021/11/04	40	192.61	29	196.38	190.50	11	44,059	0.02%
2021/11/03	54.8	194.97	27	194.25	193.50	27.8	43,471	0.06%
2021/11/02	140	204.88	155	207.18	205.50	-15	43,072	-0.03%	大買/大賣/
2021/11/01	119	212.66	126	212.46	210.00	-7	42,405	-0.02%	大買/大賣/
2021/10/29	59.5	204.85	54	205.29	201.00	5.5	41,622	0.01%
2021/10/28	31.3	191.09	36	189.92	196.50	-4.7	40,311	-0.01%
2021/10/27	46	171.29	51.5	171.64	179.00	-5.5	39,421	-0.01%
2021/10/26	58	174.09	43	174.52	163.00	15	38,611	0.04%
2021/10/25	33.5	170.91	35	171.39	176.00	-1.5	37,727	0.00%
2021/10/22	32.5	158.48	40	157.73	166.50	-7.5	36,525	-0.02%
2021/10/21	42	153.85	41.2	154.30	151.50	0.8	35,522	0.00%
2021/10/20	40.1	150.51	44.5	150.21	153.50	-4.4	34,614	-0.01%
2021/10/19	118	148.66	179.2	147.00	147.50	-61.2	33,683	-0.18%	大買/大賣/
2021/10/18	279	140.64	192	141.30	141.00	87	32,110	0.27%	大買/大賣/
2021/10/15	313.1	136.25	428	135.23	143.00	-114.9	31,001	-0.37%	大買/大賣/鉅額交易
2021/10/14	89.1	129.33	89	129.65	130.00	0.1	29,551	0.00%
2021/10/13	159	135.48	77.4	134.34	131.50	81.6	28,779	0.28%	大買/
2021/10/12	58	129.43	50	132.48	133.00	8	27,418	0.03%
2021/10/08	41	121.37	46	128.71	130.00	-5	25,623	-0.02%
2021/10/07	1	117.00	7	117.71	118.50	-6	25,160	-0.02%
2021/10/06	2	109.75	2	109.00	108.00	0	25,003	0.00%
2021/10/05	189	107.58	194	108.06	112.00	-5	25,354	-0.02%	大買/大賣/
2021/10/04	17	110.06	26	110.19	109.00	-9	25,273	-0.04%
2021/10/01	13	108.08	7.5	109.03	107.50	5.5	25,585	0.02%
2021/09/30	11	114.68	10	114.90	115.00	1	25,583	0.00%
2021/09/29	18.3	114.59	13	114.50	115.00	5.3	25,693	0.02%
2021/09/28	10.1	119.75	20	119.75	120.50	-9.9	25,254	-0.04%
2021/09/27	6	117.33	5	117.40	114.50	1	24,602	0.00%
2021/09/24	8.5	118.71	9	118.94	118.00	-0.5	24,250	0.00%
2021/09/23	8	114.81	20	113.38	115.50	-12	23,388	-0.05%
2021/09/22	7	109.00	5	109.70	106.00	2	23,034	0.01%
2021/09/17	9	112.78	80	113.04	114.00	-71	22,693	-0.31%
2021/09/16	54	113.82	64	115.57	112.50	-10	22,132	-0.05%
2021/09/15	13	111.50	15	111.90	111.50	-2	21,085	-0.01%
2021/09/14	22	111.73	41	111.87	115.00	-19	20,608	-0.09%
2021/09/13	50.1	110.31	44	110.95	109.00	6.1	19,661	0.03%
2021/09/10	16	105.00	50	108.60	110.50	-34	18,802	-0.18%
2021/09/09	101	100.35	90	100.80	100.50	11	18,216	0.06%	大買/
2021/09/08	75	95.35	20	96.12	93.40	55	17,894	0.31%
2021/09/07	98	99.50	44	101.87	98.30	54	17,543	0.31%
2021/09/06	7	111.64	30	112.02	109.00	-23	17,535	-0.13%
2021/09/03	11	110.45	67	109.32	110.00	-56	17,809	-0.31%
2021/09/02	39	112.28	43	110.71	109.00	-4	17,265	-0.02%
2021/09/01	60	104.84	31	107.03	109.00	29	15,914	0.18%
2021/08/31	25	99.52	4	99.93	99.20	21	15,298	0.14%
2021/08/30	15	103.53	4	103.88	103.00	11	15,046	0.07%
2021/08/27	30	106.17	199	107.83	103.50	-169	15,000	-1.13%	大賣/鉅額交易
2021/08/26	2	101.10	11	99.56	104.00	-9	14,197	-0.06%
2021/08/25	30	94.70	33	95.75	94.80	-3	14,015	-0.02%
2021/08/24	34	94.95	7	97.53	94.30	27	14,283	0.19%
2021/08/23	46	94.66	45	96.91	94.40	1	14,264	0.01%
2021/08/20	40	91.06	3	88.93	90.90	37	14,185	0.26%
2021/08/19	2	87.85	3	89.27	86.20	-1	14,118	-0.01%
2021/08/18	6	86.43	51	87.89	89.80	-45	14,353	-0.31%
2021/08/17	5	88.96	10	88.35	86.70	-5	14,560	-0.03%
2021/08/16	48	90.42	4	91.80	92.40	44	14,540	0.30%
2021/08/13	8	93.86	13	93.25	92.10	-5	14,543	-0.03%
2021/08/12	5	96.74	3	96.47	95.40	2	14,571	0.01%
2021/08/11	6	97.73	8	96.31	97.10	-2	14,663	-0.01%
2021/08/10	11	98.54	212	97.84	97.30	-201	14,664	-1.37%	大賣/鉅額交易
2021/08/09	6	99.03	6	99.67	98.80	0	14,657	0.00%
2021/08/06	222	98.05	9	98.25	99.30	213	14,668	1.45%	大買/鉅額交易
2021/08/05	7	106.43	2	106.99	106.00	5	14,479	0.03%
2021/08/04	28	112.34	1	108.50	108.50	27	14,651	0.18%
2021/08/03	3	110.33	5	112.90	114.50	-2	14,710	-0.01%
2021/08/02	18	111.25	12	112.54	112.00	6	14,752	0.04%
2021/07/30	122	109.92	3.5	111.86	112.50	118.5	14,891	0.80%	大買/鉅額交易
2021/07/29	1	106.00	2	107.01	108.00	-1	14,903	-0.01%
2021/07/28	11.5	105.43	0	105.00	105.00	11.5	15,093	0.08%
2021/07/27	2	116.75	3	117.99	116.50	-1	15,783	-0.01%
2021/07/26	8.2	117.87	1	119.00	121.50	7.2	16,255	0.04%
2021/07/23	6	112.25	0	0.00	112.50	6	17,371	0.03%
2021/07/22	0	0.00	1	117.00	118.50	-1	18,178	-0.01%
2021/07/20	5	112.00	1	110.50	111.50	4	18,661	0.02%
2021/07/19	4	117.75	2	114.25	118.00	2	18,678	0.01%
2021/07/16	0	0.00	0.6	108.00	109.00	-0.6	18,767	0.00%
2021/07/15	1	107.98	12	106.46	109.00	-11	18,898	-0.06%
2021/07/14	3	112.00	26	113.17	114.00	-23	18,999	-0.12%
2021/07/13	12	111.04	15	112.43	111.00	-3	18,915	-0.02%
2021/07/12	6	110.42	5	109.60	110.50	1	18,689	0.01%
2021/07/09	4	103.63	10	105.90	106.50	-6	18,206	-0.03%
2021/07/08	12	95.31	8	95.93	97.10	4	18,020	0.02%
2021/07/07	1	89.00	7	90.79	91.80	-6	17,495	-0.03%
2021/07/06	8	83.76	15	83.95	83.50	-7	17,327	-0.04%
2021/07/05	1	80.90	7	82.13	85.40	-6	17,067	-0.04%
2021/07/02	3	76.60	1	77.70	77.70	2	16,992	0.01%
2021/07/01	4	74.13	0	0.00	74.00	4	17,167	0.02%
2021/06/30	4	75.75	0	0.00	76.10	4	17,153	0.02%
2021/06/29	16	77.30	6	77.65	75.50	10	17,130	0.06%
2021/06/28	7	76.30	1	75.00	76.30	6	16,934	0.04%
2021/06/25	1	77.50	5	76.88	75.60	-4	16,899	-0.02%
2021/06/24	4	76.87	3	76.70	76.70	1	16,852	0.01%
2021/06/23	9	77.18	4	77.23	76.70	5	16,816	0.03%
2021/06/22	2	74.50	4	75.60	74.80	-2	16,677	-0.01%
2021/06/21	9	75.52	8	75.33	75.20	1	16,606	0.01%
2021/06/18	4	77.85	2	76.95	76.30	2	16,489	0.01%
2021/06/17	0	0.00	2	76.35	77.60	-2	16,286	-0.01%
2021/06/16	7	76.44	16	75.94	75.10	-9	16,105	-0.06%
2021/06/15	16	77.97	8	77.44	78.10	8	15,932	0.05%
2021/06/11	15	77.29	8	77.19	78.10	7	15,368	0.05%
2021/06/09	6	70.62	10	72.00	69.80	-4	14,417	-0.03%
2021/06/08	1	70.70	1	71.20	71.40	0	14,302	0.00%
2021/06/07	4	69.95	0	0.00	71.10	4	14,221	0.03%
2021/06/04	16	70.66	4	70.63	69.10	12	14,091	0.09%
2021/06/03	0	0.00	1	70.00	70.80	-1	13,914	-0.01%
2021/06/02	2	68.95	2.1	69.52	69.00	-0.1	13,719	0.00%
2021/06/01	7.5	70.77	7	69.90	69.40	0.5	13,598	0.00%
2021/05/31	1.7	68.30	1	69.00	68.40	0.7	13,283	0.01%
2021/05/28	1	67.10	1	67.80	67.50	0	13,129	0.00%
2021/05/27	2.8	66.27	1	65.60	65.60	1.8	13,009	0.01%
2021/05/26	8	67.31	6	66.15	66.30	2	12,918	0.02%
2021/05/25	4	66.00	4	66.88	67.50	0	12,631	0.00%
2021/05/24	0	0.00	1	61.00	61.40	-1	12,312	-0.01%
2021/05/21	8	60.41	8	60.39	59.80	0	12,295	0.00%
2021/05/20	1	57.80	2	60.60	58.80	-1	12,298	-0.01%
2021/05/19	2	57.80	0	0.00	58.20	2	12,244	0.02%
2021/05/18	20	56.90	20	58.50	58.50	0	12,109	0.00%
2021/05/13	1	61.40	1	60.40	59.50	0	11,838	0.00%
2021/05/11	0	0.00	11	62.21	63.30	-11	11,444	-0.10%
2021/05/10	0.1	68.00	4	66.10	66.90	-3.9	11,262	-0.03%
2021/05/07	2	68.55	2	69.60	68.00	0	11,214	0.00%
2021/05/06	3	67.27	4	66.90	67.00	-1	11,047	-0.01%
2021/05/05	42	71.28	47	67.89	66.50	-5	10,896	-0.05%
2021/05/04	17	71.56	2	66.30	73.80	15	10,606	0.14%
2021/05/03	2	70.20	43	71.70	69.80	-41	10,416	-0.39%
2021/04/29	19	72.13	21	73.88	74.50	-2	10,415	-0.02%
2021/04/28	42	64.52	12	66.66	67.80	30	9,319	0.32%
2021/04/27	11	60.77	0	0.00	61.70	11	8,510	0.13%
2021/04/26	6	62.02	4	62.95	62.60	2	8,303	0.02%
2021/04/22	1	57.20	0	0.00	56.50	1	8,021	0.01%
2021/04/21	2	59.80	5	60.56	58.70	-3	7,949	-0.04%
2021/04/20	0	0.00	1	60.70	61.00	-1	7,961	-0.01%
2021/04/19	4	60.05	13	59.92	59.00	-9	7,977	-0.11%
2021/04/16	1	58.80	4	58.90	59.50	-3	7,882	-0.04%
2021/04/15	15	57.03	0	0.00	59.30	15	7,719	0.19%
2021/04/14	6	57.85	16	59.39	56.40	-10	7,561	-0.13%
2021/04/13	17	59.24	0	0.00	57.90	17	7,244	0.23%
2021/04/12	2	59.30	4	57.90	56.90	-2	6,962	-0.03%
2021/04/09	2	57.65	8	58.15	57.50	-6	6,837	-0.09%
2021/04/08	1	56.90	1	57.20	57.20	0	6,536	0.00%
2021/04/07	1	56.60	9	57.39	57.40	-8	6,373	-0.13%
2021/04/06	0	0.00	50	53.34	53.40	-50	6,225	-0.80%
2021/04/01	0	0.00	1	52.60	53.00	-1	6,271	-0.02%
2021/03/31	0	0.00	21	52.91	52.10	-21	6,248	-0.34%
2021/03/29	0	0.00	7	51.80	51.90	-7	6,285	-0.11%
2021/03/26	0	0.00	2	51.70	52.10	-2	6,383	-0.03%
2021/03/22	0	0.00	1	50.50	51.40	-1	6,455	-0.02%
2021/03/18	14	52.29	0	0.00	51.90	14	6,650	0.21%
2021/03/17	5	52.00	0	0.00	51.90	5	6,711	0.07%
2021/03/16	1	52.00	1	52.20	51.90	0	6,770	0.00%
2021/03/15	1	51.50	0	0.00	51.60	1	6,891	0.01%
2021/03/12	11	50.99	0	0.00	51.00	11	7,027	0.16%
2021/03/10	1	50.10	2	50.10	50.10	-1	8,052	-0.01%
2021/03/09	2	48.93	3	49.47	49.50	-1	8,093	-0.01%
2021/03/08	0	0.00	3	50.52	49.95	-3	8,096	-0.04%
2021/03/05	2	50.10	0	0.00	49.95	2	8,098	0.02%
2021/03/04	1	51.60	0	0.00	50.90	1	8,126	0.01%
2021/03/03	5	51.50	1	52.00	51.90	4	8,098	0.05%
2021/03/02	0	0.00	6	52.07	52.10	-6	8,061	-0.07%
2021/02/26	0	0.00	1	52.60	53.00	-1	8,057	-0.01%
2021/02/25	6	54.40	0	0.00	53.40	6	8,060	0.07%
2021/02/24	0	0.00	8	53.90	53.90	-8	8,146	-0.10%
2021/02/23	0	0.00	15	55.07	55.40	-15	8,135	-0.18%
2021/02/22	0	0.00	21	57.29	57.30	-21	8,151	-0.26%
2021/02/19	2	54.60	3	55.53	55.90	-1	8,006	-0.01%
2021/02/18	1	53.70	0	0.00	54.00	1	7,934	0.01%
2021/02/05	1	52.00	0	0.00	51.80	1	7,883	0.01%
2021/02/04	0	0.00	10	53.30	52.20	-10	7,859	-0.13%
2021/02/03	5	53.86	6	54.08	53.30	-1	7,823	-0.01%
2021/02/02	5	52.90	1	53.10	52.90	4	7,771	0.05%
2021/01/29	7	54.23	6	52.65	52.20	1	7,685	0.01%
2021/01/28	10	53.60	0	0.00	53.40	10	7,537	0.13%
2021/01/27	1	52.40	3	52.97	52.50	-2	7,391	-0.03%
2021/01/26	7	53.93	44	52.82	51.10	-37	7,215	-0.51%
2021/01/25	24	58.98	2	57.15	54.10	22	7,011	0.31%
2021/01/22	67	55.62	34	57.49	57.90	33	6,417	0.51%
2021/01/20	0	0.00	1	51.60	51.00	-1	5,790	-0.02%
2021/01/15	3	54.30	3	53.57	53.40	0	5,758	0.00%
2021/01/14	1	53.30	0	0.00	54.00	1	5,626	0.02%
2021/01/13	4	52.95	8	53.41	54.00	-4	5,539	-0.07%
2021/01/12	0	0.00	4	52.50	52.00	-4	5,405	-0.07%
2021/01/11	0	0.00	9	50.08	51.60	-9	5,245	-0.17%
2021/01/08	7	48.93	0	0.00	48.75	7	5,169	0.14%
2021/01/07	2	49.65	0	0.00	49.75	2	5,113	0.04%
2021/01/06	0	0.00	4	49.28	49.30	-4	5,073	-0.08%
2021/01/04	2	50.65	12	51.72	52.20	-10	4,891	-0.20%
2020/12/31	1	51.00	0	0.00	50.90	1	4,803	0.02%
2020/12/29	7	51.93	4	52.60	51.90	3	4,740	0.06%
2020/12/25	1	50.70	0	0.00	50.70	1	4,467	0.02%
2020/12/24	1	51.10	0	0.00	51.00	1	4,432	0.02%
2020/12/23	2	51.25	0	0.00	51.20	2	4,403	0.05%
2020/12/22	20	51.60	40	50.28	49.65	-20	4,331	-0.46%
2020/12/16	0	0.00	1	50.70	50.50	-1	4,107	-0.02%
2020/12/15	61	51.21	1	50.80	50.40	60	4,083	1.47%
2020/12/14	1	50.60	1	50.50	50.50	0	3,880	0.00%
2020/12/11	9	51.78	8	49.80	49.50	1	3,852	0.03%
2020/12/10	1	51.90	1	50.60	50.70	0	3,835	0.00%
2020/12/09	0	0.00	30	52.10	51.70	-30	3,743	-0.80%
2020/12/08	38	53.14	26	52.77	52.70	12	3,599	0.33%
2020/12/07	41	54.78	17	55.16	55.40	24	3,438	0.70%
2020/12/04	4.1	51.33	58.5	53.26	53.40	-54.4	2,870	-1.89%
2020/12/03	0.4	49.00	0	0.00	48.55	0.4	2,374	0.02%
2020/12/02	50	48.65	2	48.85	48.50	48	2,332	2.06%
2020/12/01	2	47.58	4	47.98	48.00	-2	2,300	-0.09%
2020/11/30	6	47.48	8	48.04	47.95	-2	2,292	-0.09%
2020/11/27	0	0.00	2	47.35	47.05	-2	2,241	-0.09%
2020/11/24	3	47.12	0	0.00	47.00	3	2,210	0.14%
2020/11/23	49	47.81	7	47.55	47.65	42	2,171	1.93%
2020/11/20	0	0.00	2	45.80	46.05	-2	2,028	-0.10%
2020/11/19	12	46.00	16	46.13	45.35	-4	1,985	-0.20%
2020/11/18	1	45.65	3	45.60	45.50	-2	1,872	-0.11%
2020/11/17	7	45.54	4	45.10	45.35	3	1,872	0.16%
2020/11/16	8	45.13	0	0.00	45.15	8	1,890	0.42%
2020/11/13	1	44.35	0	0.00	44.35	1	1,879	0.05%
2020/11/12	0	0.00	10	44.20	43.80	-10	1,883	-0.53%
2020/11/10	0	0.00	2	43.80	43.85	-2	1,890	-0.11%
2020/11/06	2	42.83	0	0.00	42.50	2	1,872	0.11%
2020/11/05	1	42.15	1	42.40	42.30	0	1,880	0.00%
2020/10/30	0	0.00	1	41.80	41.65	-1	2,050	-0.05%
2020/10/29	1	41.75	0	0.00	42.00	1	2,087	0.05%
2020/10/28	2	42.80	0	0.00	42.80	2	2,080	0.10%
2020/10/27	0	0.00	7	43.33	43.40	-7	2,133	-0.33%
2020/10/26	8	43.32	0	0.00	43.35	8	2,166	0.37%
2020/10/23	0	0.00	11	44.01	44.10	-11	2,143	-0.51%
2020/10/22	1	43.00	0	0.00	43.00	1	2,260	0.04%
2020/10/21	10	43.20	0	0.00	43.05	10	2,425	0.41%
2020/10/20	3.5	43.69	0	0.00	43.05	3.5	2,688	0.13%
2020/10/19	5	42.40	1	43.90	44.15	4	2,701	0.15%
2020/10/15	6	43.11	0	0.00	43.10	6	2,879	0.21%
2020/09/25	2	41.85	0	0.00	42.00	2	4,182	0.05%
2020/09/24	0	0.00	1	43.85	43.00	-1	4,699	-0.02%
2020/09/18	0	0.00	1	45.75	45.65	-1	5,792	-0.02%
2020/09/16	1	45.05	1	45.55	45.05	0	6,332	0.00%
2020/09/15	3	45.60	1	45.05	45.40	2	6,368	0.03%
2020/09/11	2	43.25	0	0.00	42.90	2	6,519	0.03%
2020/09/09	0	0.00	1	43.35	43.45	-1	6,563	-0.02%
2020/09/04	1	43.60	0	0.00	43.95	1	6,670	0.01%
2020/09/03	0	0.00	2	45.00	44.40	-2	6,680	-0.03%
2020/09/01	3	44.55	2	44.23	44.95	1	6,706	0.01%
2020/08/27	0	0.00	1	44.65	44.20	-1	6,759	-0.01%
2020/08/25	2	44.20	1	44.10	44.40	1	6,849	0.01%
2020/08/20	1	41.85	0	0.00	42.40	1	6,915	0.01%
2020/08/19	1	45.10	1	45.05	45.20	0	6,871	0.00%
2020/08/17	0	0.00	1	46.75	47.00	-1	6,914	-0.01%
2020/08/14	2	46.30	0	0.00	47.00	2	6,979	0.03%
2020/08/10	2	48.60	2	47.43	47.25	0	6,966	0.00%
2020/08/06	1	47.85	1	47.65	47.70	0	6,923	0.00%
2020/08/05	0	0.00	1	48.75	48.60	-1	6,887	-0.01%
2020/08/04	1	47.80	0	0.00	47.80	1	6,835	0.01%
2020/07/31	1	46.70	1	47.20	47.05	0	6,820	0.00%
2020/07/30	0	0.00	1	47.70	47.80	-1	6,752	-0.01%
2020/07/29	0	0.00	2	46.80	46.95	-2	6,725	-0.03%
2020/07/28	3	48.53	0	0.00	46.20	3	6,658	0.05%
2020/07/27	1	50.60	0	0.00	49.15	1	6,524	0.02%
2020/07/24	3	52.90	7	53.64	52.10	-4	6,354	-0.06%
2020/07/22	3	52.17	0	0.00	52.50	3	6,034	0.05%
2020/07/21	3	52.30	3	52.13	53.00	0	6,100	0.00%
2020/07/20	2	48.70	0	0.00	50.80	2	6,105	0.03%
2020/07/17	0	0.00	1	48.65	48.95	-1	6,066	-0.02%
2020/07/10	1	51.40	0	0.00	50.80	1	5,933	0.02%
2020/07/09	6	52.83	1	53.80	52.60	5	5,837	0.09%
2020/07/08	2	54.15	3	54.67	54.00	-1	5,663	-0.02%
2020/07/07	1	52.30	0	0.00	51.50	1	5,429	0.02%
2020/07/06	10	55.30	7	54.34	54.00	3	5,261	0.06%
2020/07/03	13	53.78	1	54.50	52.80	12	5,033	0.24%
2020/07/02	2	50.90	0	0.00	51.30	2	4,544	0.04%
2020/07/01	0	0.00	12	47.35	47.75	-12	4,233	-0.28%
2020/06/30	1	46.55	10	47.78	46.40	-9	4,065	-0.22%
2020/06/29	140	46.24	156	46.84	46.50	-16	3,795	-0.42%	大買/大賣/
2020/06/24	149	45.77	129	44.63	44.80	20	3,484	0.57%	大買/大賣/
2020/06/23	3	41.90	4	43.06	43.35	-1	3,083	-0.03%
2020/06/22	0	0.00	1	42.75	42.70	-1	2,987	-0.03%
2020/06/19	3	42.02	5	42.31	41.00	-2	2,984	-0.07%
2020/06/18	2	41.50	0	0.00	41.80	2	2,809	0.07%
2020/06/17	1	41.55	0	0.00	41.70	1	2,797	0.04%
2020/06/16	0	0.00	1	42.00	41.90	-1	2,819	-0.04%
2020/06/15	1	41.85	1	42.05	41.45	0	2,862	0.00%
2020/06/12	2	41.00	1	41.65	41.65	1	2,889	0.03%
2020/06/11	1	42.95	0	0.00	42.80	1	2,908	0.03%
2020/06/09	5	44.22	0	0.00	44.35	5	2,993	0.17%
2020/06/08	0	0.00	129	44.97	44.90	-129	3,017	-4.28%	大賣/鉅額交易
2020/06/05	1	44.65	1	45.00	44.90	0	2,992	0.00%
2020/06/04	40	44.85	1	45.40	45.00	39	3,007	1.30%
2020/06/03	0	0.00	1	45.15	45.05	-1	3,010	-0.03%
2020/06/02	88	44.39	0	0.00	44.40	88	2,974	2.96%
2020/05/29	0	0.00	1	43.50	43.60	-1	2,905	-0.03%
2020/05/28	4	43.79	1	44.60	43.35	3	2,887	0.10%
2020/05/27	0	0.00	1	44.00	43.85	-1	2,902	-0.03%
2020/05/22	0	0.00	4	44.93	43.60	-4	2,934	-0.14%
2020/05/21	10	44.10	8	43.94	43.95	2	2,875	0.07%
2020/05/18	1	40.65	1	41.05	40.50	0	2,819	0.00%
2020/05/15	1	41.35	0	0.00	41.35	1	2,838	0.04%
2020/05/12	2	42.60	130	42.56	42.40	-128	2,915	-4.39%	大賣/鉅額交易
2020/05/08	0	0.00	5	43.45	43.05	-5	2,945	-0.17%
2020/05/07	130	43.68	0	0.00	43.55	130	2,940	4.42%	大買/鉅額交易
2020/05/05	0	0.00	10	42.85	42.80	-10	2,964	-0.34%
2020/04/30	10	43.35	130	43.50	43.35	-120	3,014	-3.98%	大賣/鉅額交易
2020/04/28	2	42.95	1	42.70	42.95	1	3,127	0.03%
2020/04/27	0	0.00	5	42.80	42.80	-5	3,171	-0.16%
2020/04/24	139	42.77	1	42.75	42.55	138	3,160	4.37%	大買/鉅額交易
2020/04/23	8	44.76	4	44.80	45.30	4	3,036	0.13%
2020/04/21	2	42.73	0	0.00	41.80	2	2,950	0.07%
2020/04/17	0	0.00	50	42.92	42.05	-50	3,103	-1.61%
2020/04/15	50	41.16	1	40.95	41.80	49	3,291	1.49%
2020/04/13	1	40.00	0	0.00	39.80	1	3,432	0.03%
2020/04/09	0	0.00	5	40.35	40.35	-5	3,753	-0.13%
2020/04/08	0	0.00	2	39.48	41.20	-2	3,905	-0.05%
2020/04/07	5	38.45	3	38.82	38.80	2	3,875	0.05%
2020/03/30	2	35.90	0	0.00	36.70	2	3,875	0.05%
2020/03/27	0	0.00	3	36.45	36.20	-3	3,858	-0.08%
2020/03/26	0	0.00	3	36.02	36.50	-3	3,829	-0.08%
2020/03/25	0	0.00	1	36.00	36.40	-1	3,837	-0.03%
2020/03/20	4	31.00	0	0.00	32.05	4	3,796	0.11%
2020/03/19	1	30.30	13	30.43	29.15	-12	3,801	-0.32%
2020/03/18	13	33.17	12	33.95	32.35	1	3,768	0.03%
2020/03/17	11	32.89	0	0.00	32.95	11	3,806	0.29%
2020/03/16	0	0.00	2	35.53	32.70	-2	3,763	-0.05%
2020/03/13	0	0.00	20	34.55	34.55	-20	3,676	-0.54%
2020/03/12	2	39.85	2	38.50	38.35	0	3,623	0.00%
2020/03/11	10	43.50	0	0.00	42.35	10	3,576	0.28%
2020/03/09	10	44.60	0	0.00	42.80	10	3,570	0.28%
2020/03/06	1	45.25	0	0.00	45.05	1	3,566	0.03%
2020/02/25	0	0.00	2	45.70	46.10	-2	3,569	-0.06%
2020/02/21	1	47.85	2	47.85	47.65	-1	3,525	-0.03%
2020/02/19	0	0.00	4	48.65	48.60	-4	3,494	-0.11%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	4	49.93	1	50.50	50.00	3	3,453	0.09%
2020/02/12	1	48.35	1	48.35	49.25	0	3,412	0.00%
2020/02/11	0	0.00	1	48.00	48.05	-1	3,445	-0.03%
2020/02/07	2	47.08	1	47.30	47.15	1	3,447	0.03%
2020/02/04	0	0.00	1	47.60	48.00	-1	3,428	-0.03%
2020/01/31	2	51.15	5	49.70	49.45	-3	3,488	-0.09%
2020/01/30	2	52.70	0	0.00	52.10	2	3,523	0.06%
2020/01/20	0	0.00	35	58.03	57.80	-35	3,613	-0.97%
2020/01/14	7	60.81	1	60.90	59.40	6	3,670	0.16%
2020/01/13	0	0.00	2	59.00	59.50	-2	3,550	-0.06%
2020/01/10	0	0.00	1	58.00	58.60	-1	3,536	-0.03%
2020/01/09	4	57.83	1	58.30	58.30	3	3,463	0.09%
2020/01/08	37	56.78	16	56.00	55.70	21	3,326	0.63%
2020/01/07	1	56.80	20	56.70	56.10	-19	3,239	-0.59%
2020/01/03	22	60.32	9	60.20	59.00	13	3,236	0.40%
2020/01/02	23	58.72	12	59.42	59.20	11	3,036	0.36%
2019/12/31	1	55.80	0	0.00	56.30	1	2,891	0.03%
2019/12/27	1	57.00	0	0.00	56.50	1	3,048	0.03%
2019/12/16	1	55.60	1.1	56.02	56.20	-0.1	4,080	0.00%
2019/12/12	2	56.40	2	56.25	55.80	0	4,110	0.00%
2019/12/11	2	55.30	2	55.00	55.00	0	4,047	0.00%
2019/12/10	0	0.00	1	54.50	54.40	-1	4,054	-0.02%
2019/12/05	0	0.00	1	53.90	54.20	-1	4,223	-0.02%
2019/12/04	1	52.50	0	0.00	52.70	1	4,295	0.02%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	1	54.40	2	54.20	53.60	-1	4,322	-0.02%
2019/11/29	3	55.77	1	55.90	55.50	2	4,310	0.05%
2019/11/25	0	0.00	3	55.70	55.70	-3	4,482	-0.07%
2019/11/21	3	55.07	0	0.00	55.10	3	4,518	0.07%
2019/11/20	0	0.00	2	55.40	55.50	-2	4,564	-0.04%
2019/11/19	1	55.40	0	0.00	55.10	1	4,634	0.02%
2019/11/18	2	55.25	0	0.00	55.20	2	4,737	0.04%
2019/11/15	0	0.00	1	54.70	55.10	-1	4,998	-0.02%
2019/11/12	8	54.80	0	0.00	54.90	8	5,298	0.15%
2019/11/11	0	0.00	2	54.85	54.10	-2	5,362	-0.04%
2019/11/05	2	58.75	1	58.90	58.70	1	5,471	0.02%
2019/11/04	2	57.70	2	57.70	58.00	0	5,545	0.00%
2019/11/01	2	57.70	1	57.80	57.40	1	5,587	0.02%
2019/10/31	2	58.90	2	58.30	58.00	0	5,631	0.00%
2019/10/30	13	59.84	1	61.50	59.50	12	5,631	0.21%
2019/10/29	51	60.27	51	60.42	60.00	0	5,586	0.00%
2019/10/28	23	60.66	24	60.69	60.60	-1	5,596	-0.02%
2019/10/25	1	58.20	2	59.05	58.50	-1	5,523	-0.02%
2019/10/24	1	59.20	1	58.70	59.00	0	5,619	0.00%
2019/10/23	2	56.75	4	56.83	56.80	-2	5,903	-0.03%
2019/10/22	1	56.50	1	56.50	56.70	0	6,112	0.00%
2019/10/14	0	0.00	1	56.30	55.80	-1	6,180	-0.02%
2019/10/09	4	55.98	5	55.36	55.20	-1	6,182	-0.02%
2019/10/04	8	58.71	9	59.07	58.20	-1	6,210	-0.02%
2019/10/03	1	57.40	0	0.00	57.50	1	6,118	0.02%
2019/10/02	0	0.00	1	58.30	58.50	-1	6,113	-0.02%
2019/10/01	3	58.03	1	58.80	58.30	2	6,158	0.03%
2019/09/27	1	57.70	0	0.00	57.80	1	6,240	0.02%
2019/09/26	2	59.25	0	0.00	59.40	2	6,322	0.03%
2019/09/25	2	59.70	2	59.20	59.60	0	6,379	0.00%
2019/09/23	1	61.10	4	60.93	61.30	-3	6,301	-0.05%
2019/09/20	18	62.73	14	62.49	60.80	4	6,224	0.06%
2019/09/19	4	60.80	5	61.68	61.60	-1	5,795	-0.02%
2019/09/18	0	0.00	2	57.40	57.50	-2	5,619	-0.04%
2019/09/16	2	57.30	0	0.00	57.60	2	5,640	0.04%
2019/09/12	3	59.00	3	58.20	58.20	0	5,644	0.00%
2019/09/10	2	58.30	2	58.00	58.00	0	5,584	0.00%
2019/09/09	2	58.10	3	59.03	58.00	-1	5,544	-0.02%
2019/09/06	0	0.00	2	58.20	59.00	-2	5,454	-0.04%
2019/09/05	0	0.00	3	58.03	58.00	-3	5,382	-0.06%
2019/09/04	1	57.20	1	56.50	57.10	0	5,354	0.00%
2019/09/03	1	57.60	1	56.50	56.50	0	5,439	0.00%
2019/09/02	1	57.20	1	57.30	57.40	0	5,441	0.00%
2019/08/30	1	56.80	2	56.80	56.80	-1	5,419	-0.02%
2019/08/29	7	56.14	4	56.65	57.00	3	5,340	0.06%
2019/08/23	3	57.50	0	0.00	56.90	3	5,128	0.06%
2019/08/21	2	57.65	1	58.00	57.20	1	5,041	0.02%
2019/08/20	4	59.18	6	59.05	58.10	-2	4,947	-0.04%
2019/08/19	3	56.00	3	55.70	56.10	0	4,697	0.00%
2019/08/16	3	54.97	2	55.25	54.10	1	4,616	0.02%
2019/08/15	1	52.60	0	0.00	52.80	1	4,413	0.02%
2019/08/13	0	0.00	15	54.20	53.50	-15	4,355	-0.34%
2019/08/08	1	55.80	1	55.70	55.70	0	4,286	0.00%
2019/08/07	1	55.00	3	55.63	54.00	-2	4,232	-0.05%
2019/08/06	0	0.00	5	55.34	55.00	-5	4,193	-0.12%
2019/08/05	5	57.26	8	59.38	56.60	-3	4,101	-0.07%
2019/08/02	3	59.27	3	59.83	59.00	0	4,055	0.00%
2019/08/01	0	0.00	3	61.87	61.30	-3	4,025	-0.07%
2019/07/31	5	61.52	3	62.07	62.90	2	3,997	0.05%
2019/07/30	7	63.89	7	62.77	60.40	0	3,974	0.00%
2019/07/29	11	62.95	8	63.03	63.40	3	3,861	0.08%
2019/07/26	4	62.45	7	62.64	63.50	-3	3,813	-0.08%
2019/07/25	14	62.25	8	62.66	61.50	6	3,734	0.16%
2019/07/24	6	59.35	5	60.32	60.70	1	3,387	0.03%
2019/07/22	15	55.90	1	55.90	56.10	14	3,287	0.43%
2019/07/18	1	55.10	50	54.40	53.20	-49	3,432	-1.43%
2019/07/17	0	0.00	2	56.00	56.00	-2	3,407	-0.06%
2019/07/16	0	0.00	50	54.64	55.40	-50	3,466	-1.44%
2019/07/15	3	56.67	0	0.00	55.90	3	3,586	0.08%
2019/07/12	0	0.00	2	56.30	56.40	-2	3,660	-0.05%
2019/07/11	10	56.55	10	56.61	56.80	0	3,642	0.00%
2019/07/10	52	54.62	0	0.00	55.30	52	3,519	1.48%
2019/07/09	0	0.00	1	53.40	54.00	-1	3,451	-0.03%
2019/07/08	2	52.50	0	0.00	52.20	2	3,411	0.06%
2019/07/05	1	53.50	3	54.33	54.50	-2	3,418	-0.06%
2019/07/04	2	53.85	1	52.30	53.70	1	3,400	0.03%
2019/07/03	50	53.47	3	52.73	51.10	47	3,368	1.40%
2019/07/01	0	0.00	11	50.74	50.70	-11	3,203	-0.34%
2019/06/28	1	48.35	1	48.30	48.30	0	3,202	0.00%
2019/06/27	0	0.00	1	48.60	48.60	-1	3,217	-0.03%
2019/06/26	1	48.45	4	48.20	48.45	-3	3,205	-0.09%
2019/06/25	8	50.49	6	50.83	48.35	2	3,182	0.06%
2019/06/24	7	49.51	3	49.32	49.75	4	3,017	0.13%
2019/06/21	1	47.35	2	48.30	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	2	48.33	48.40	-2	2,927	-0.07%
2019/06/19	0	0.00	1	47.15	47.75	-1	2,928	-0.03%
2019/06/17	1	46.50	0	0.00	46.80	1	2,986	0.03%
2019/06/12	1	47.65	0	0.00	48.00	1	3,022	0.03%
2019/06/11	2	48.65	5	47.93	48.55	-3	3,006	-0.10%
2019/06/10	1	44.85	0	0.00	44.70	1	2,927	0.03%
2019/05/29	2	43.00	0	0.00	43.50	2	3,005	0.07%
2019/05/28	0	0.00	1	42.50	42.80	-1	3,041	-0.03%
2019/05/27	1	40.60	0	0.00	41.25	1	3,089	0.03%
2019/05/24	1	41.80	0	0.00	41.75	1	3,106	0.03%
2019/05/23	1	43.35	5	43.10	42.35	-4	3,106	-0.13%
2019/05/14	1	45.50	1	45.20	45.50	0	3,673	0.00%
2019/05/08	9	48.75	0	0.00	48.60	9	3,657	0.25%
2019/05/02	0	0.00	1	51.40	50.70	-1	3,654	-0.03%
2019/04/30	3	49.58	6	49.75	50.90	-3	3,629	-0.08%
2019/04/29	2	51.55	3	51.07	49.55	-1	3,696	-0.03%
2019/04/26	9	49.98	7	49.93	50.50	2	3,621	0.06%
2019/04/25	6	49.76	3	50.50	50.60	3	3,583	0.08%
2019/04/19	13	49.19	7	49.50	49.80	6	3,458	0.17%
2019/04/18	0	0.00	4	47.80	47.75	-4	3,312	-0.12%
2019/04/12	1	46.40	2	46.20	45.80	-1	3,260	-0.03%
2019/04/10	3	46.70	3	47.30	47.40	0	3,284	0.00%
2019/04/09	5	47.45	3	47.42	46.70	2	3,271	0.06%
2019/04/03	0	0.00	1	46.40	45.60	-1	3,397	-0.03%
2019/04/02	0	0.00	2	45.80	45.80	-2	3,448	-0.06%
2019/04/01	3	44.53	0	0.00	44.45	3	3,397	0.09%
2019/03/28	0	0.00	1	43.80	44.20	-1	3,423	-0.03%
2019/03/27	0	0.00	5	43.90	44.00	-5	3,437	-0.15%
2019/03/25	1	44.25	0	0.00	44.10	1	3,434	0.03%
2019/03/22	0	0.00	1	45.65	45.80	-1	3,436	-0.03%
2019/03/21	1	45.40	1	45.45	45.80	0	3,419	0.00%
2019/03/20	0	0.00	2	46.98	46.25	-2	3,405	-0.06%
2019/03/19	6	46.38	5	45.72	46.40	1	3,401	0.03%
2019/03/18	1	44.95	1	45.20	44.85	0	3,357	0.00%
2019/03/15	0	0.00	1	44.35	44.85	-1	3,355	-0.03%
2019/03/14	1	44.40	0	0.00	44.00	1	3,365	0.03%
2019/03/13	2	44.80	0	0.00	44.65	2	3,399	0.06%
2019/03/12	2	43.98	0	0.00	43.80	2	3,412	0.06%
2019/03/11	2	43.95	0	0.00	43.75	2	3,458	0.06%
2019/03/07	1	43.95	1	44.55	43.90	0	3,573	0.00%
2019/03/06	2	45.10	0	0.00	44.20	2	3,639	0.05%
2019/03/04	0	0.00	2	44.88	44.90	-2	3,854	-0.05%
2019/02/27	2	45.95	0	0.00	45.95	2	3,874	0.05%
2019/02/26	1	49.45	1	48.05	48.00	0	3,834	0.00%
2019/02/25	0	0.00	4	47.75	47.85	-4	3,907	-0.10%
2019/02/21	1	47.55	6	48.17	48.65	-5	4,044	-0.12%
2019/02/20	24	50.22	22	50.42	48.30	2	4,041	0.05%
2019/02/19	7	46.80	9	47.19	48.85	-2	3,713	-0.05%
2019/02/18	2	44.40	6	44.28	44.45	-4	3,564	-0.11%
2019/02/15	1	43.10	0	0.00	43.30	1	3,522	0.03%
2019/02/14	5	44.00	1	44.00	43.70	4	3,512	0.11%
2019/02/13	1	42.90	1	43.05	43.00	0	3,482	0.00%
2019/02/12	2	43.23	1	43.15	43.35	1	3,456	0.03%
2019/02/11	4	43.15	0	0.00	43.70	4	3,445	0.12%
2019/01/29	2	43.43	1	43.35	43.35	1	3,481	0.03%
2019/01/28	2	44.40	0	0.00	44.40	2	3,505	0.06%
2019/01/25	1	44.00	4	44.21	44.10	-3	3,574	-0.08%
2019/01/24	0	0.00	2	43.80	43.65	-2	3,590	-0.06%
2019/01/23	7	43.61	2	43.55	43.15	5	3,634	0.14%
2019/01/22	0	0.00	15	43.50	43.35	-15	3,669	-0.41%
2019/01/21	12	44.50	9	43.92	44.50	3	3,757	0.08%
2019/01/17	2	42.85	0	0.00	42.25	2	3,816	0.05%
2019/01/16	2	43.18	1	43.40	43.00	1	3,925	0.03%
2019/01/14	11	43.18	0	0.00	43.30	11	3,847	0.29%
2019/01/11	0	0.00	2	42.93	41.75	-2	3,839	-0.05%
2019/01/09	1	41.50	2	41.75	42.00	-1	3,830	-0.03%
2019/01/07	0	0.00	1	40.55	40.10	-1	3,844	-0.03%
2019/01/04	1	39.10	0	0.00	39.10	1	3,894	0.03%
2019/01/03	1	42.45	0	0.00	40.65	1	3,914	0.03%
2019/01/02	0	0.00	1	43.25	42.60	-1	3,940	-0.03%
2018/12/28	0	0.00	1	42.55	42.30	-1	3,955	-0.03%
2018/12/26	12	44.12	13	44.53	41.00	-1	4,045	-0.02%
2018/12/25	4	42.50	25	40.67	42.25	-21	3,913	-0.54%
2018/12/24	20	41.00	5	40.59	41.20	15	3,875	0.39%
2018/12/22	0	0.00	3	38.83	38.80	-3	3,862	-0.08%
2018/12/21	4	39.40	0	0.00	39.10	4	3,897	0.10%
2018/12/20	0	0.00	3	39.97	40.30	-3	3,893	-0.08%
2018/12/19	6	39.98	0	0.00	40.15	6	3,897	0.15%
2018/12/18	0	0.00	3	40.30	40.30	-3	3,914	-0.08%
2018/12/17	8	41.56	8	41.50	41.45	0	4,058	0.00%
2018/12/14	10	40.90	10	40.30	40.45	0	4,155	0.00%
2018/12/13	6	41.54	5	40.60	40.60	1	4,160	0.02%
2018/12/12	3	41.75	1	41.25	41.50	2	4,166	0.05%
2018/12/11	0	0.00	5	39.95	40.65	-5	4,169	-0.12%
2018/12/06	1	39.55	0	0.00	39.50	1	4,326	0.02%
2018/12/05	2	40.55	0	0.00	40.85	2	4,361	0.05%
2018/12/03	1	42.10	3	42.25	42.00	-2	4,711	-0.04%
2018/11/30	5	40.93	1	40.75	40.90	4	4,696	0.09%
2018/11/29	2	42.30	3	41.68	41.00	-1	4,804	-0.02%
2018/11/28	3	39.48	6	39.84	40.15	-3	5,009	-0.06%
2018/11/27	5	38.18	1	38.20	39.10	4	5,358	0.07%
2018/11/26	0	0.00	1	37.00	37.00	-1	5,392	-0.02%
2018/11/23	1	36.05	0	0.00	36.00	1	5,385	0.02%
2018/11/22	5	37.26	5	36.89	36.10	0	5,414	0.00%
2018/11/21	3	36.13	2	36.15	36.95	1	5,308	0.02%
2018/11/20	7	36.46	10	36.59	36.25	-3	5,245	-0.06%
2018/11/19	5	36.75	0	0.00	37.25	5	5,169	0.10%
2018/11/16	0	0.00	4	33.44	33.90	-4	5,164	-0.08%
2018/11/13	0	0.00	2	32.08	32.90	-2	5,203	-0.04%
2018/11/12	2	32.90	0	0.00	32.60	2	5,232	0.04%
2018/11/08	0	0.00	2	34.25	33.20	-2	5,324	-0.04%
2018/11/07	2	33.20	0	0.00	33.40	2	5,364	0.04%
2018/11/05	0	0.00	1	33.30	33.70	-1	5,394	-0.02%
2018/11/02	2	33.75	0	0.00	33.75	2	5,406	0.04%
2018/11/01	1	33.10	0	33.50	32.80	1	5,375	0.02%
2018/10/31	7	31.69	0	0.00	32.00	7	5,331	0.13%
2018/10/30	3	29.28	7	29.92	30.40	-4	5,274	-0.08%
2018/10/29	4	30.25	2	30.55	29.60	2	5,226	0.04%
2018/10/26	2	29.90	1	30.70	29.80	1	5,098	0.02%
2018/10/25	2	32.70	2	33.60	32.40	0	5,023	0.00%
2018/10/24	7	36.26	8	37.08	36.00	-1	5,014	-0.02%
2018/10/22	3	41.10	0	0.00	41.10	3	4,950	0.06%
2018/10/19	3	40.50	0	0.00	40.80	3	4,962	0.06%
2018/10/17	9	41.91	10	41.67	41.65	-1	4,936	-0.02%
2018/10/16	1	40.60	0	0.00	41.40	1	4,941	0.02%
2018/10/15	0	0.00	3	40.93	40.65	-3	5,011	-0.06%
2018/10/12	3	39.03	0	0.00	39.60	3	5,006	0.06%
2018/10/11	1	38.90	3	39.28	38.70	-2	4,972	-0.04%
2018/10/09	7	45.06	3	43.60	43.00	4	4,970	0.08%
2018/10/08	2	45.65	3	45.93	45.70	-1	4,961	-0.02%
2018/10/05	2	44.95	0	0.00	45.00	2	5,005	0.04%
2018/10/03	2	51.65	0	0.00	50.50	2	4,879	0.04%
2018/10/02	3	54.60	4	53.80	53.20	-1	4,850	-0.02%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/27	0	0.00	5	55.60	55.20	-5	4,844	-0.10%
2018/09/25	1	57.80	2	57.50	57.90	-1	4,866	-0.02%
2018/09/21	2	58.75	3.1	59.78	58.50	-1.1	4,855	-0.02%
2018/09/20	1	60.20	1	62.20	60.20	0	4,731	0.00%
2018/09/19	1	67.90	1	66.80	66.80	0	4,615	0.00%
2018/09/18	1	67.20	1	67.50	67.50	0	4,608	0.00%
2018/09/14	2	65.60	3	66.27	65.60	-1	4,546	-0.02%
2018/09/13	1	64.30	2	64.70	64.30	-1	4,525	-0.02%
2018/09/12	5	66.32	10	66.02	64.70	-5	4,494	-0.11%
2018/09/11	55	67.84	3	67.73	68.40	52	4,384	1.19%
2018/09/10	4	67.00	54	70.00	70.50	-50	4,312	-1.16%
2018/09/07	11	69.31	12	69.41	69.90	-1	4,199	-0.02%
2018/09/06	0	0.00	8	68.36	67.80	-8	3,989	-0.20%
2018/09/05	13	69.66	8	68.88	68.50	5	3,943	0.13%
2018/09/04	14	69.74	18	70.88	67.50	-4	3,797	-0.11%
2018/09/03	41	72.59	28	72.36	69.50	13	3,528	0.37%
2018/08/31	4	69.15	4	69.00	71.60	0	3,104	0.00%
2018/08/27	0	0.00	1	64.20	63.80	-1	2,992	-0.03%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/21	0	0.00	1	62.70	63.00	-1	2,969	-0.03%
2018/08/20	4	62.40	0	0.00	63.00	4	2,982	0.13%
2018/08/17	1	61.40	0	0.00	62.00	1	3,034	0.03%
2018/08/16	2	62.40	3	61.87	62.50	-1	3,013	-0.03%
2018/08/15	0	0.00	3	59.93	61.00	-3	2,975	-0.10%
2018/08/14	3	61.30	16	59.18	61.00	-13	2,934	-0.44%
2018/08/10	0	0.00	1	60.00	60.10	-1	2,842	-0.04%
2018/08/09	1	59.00	1	59.40	59.10	0	2,820	0.00%
2018/07/31	5	59.90	0	0.00	60.00	5	2,849	0.18%
2018/07/30	1	61.50	0	0.00	61.80	1	2,872	0.03%
2018/07/26	1	64.30	0	0.00	64.20	1	2,901	0.03%
2018/07/25	2	66.20	3	66.20	65.00	-1	3,045	-0.03%
2018/07/23	2	65.90	1	66.70	66.70	1	3,327	0.03%
2018/07/20	2	66.70	1	67.70	67.30	1	3,361	0.03%
2018/07/19	2	65.50	7	64.90	65.00	-5	3,421	-0.15%
2018/07/18	9	66.43	8	65.00	66.40	1	3,464	0.03%
2018/07/17	4	66.88	1	66.70	66.50	3	3,454	0.09%
2018/07/16	1	67.80	3	67.17	66.90	-2	3,442	-0.06%
2018/07/13	7	65.97	2	66.90	67.10	5	3,460	0.14%
2018/07/12	4	64.10	0	0.00	64.10	4	3,410	0.12%
2018/07/11	1	63.80	0	0.00	63.40	1	3,414	0.03%
2018/07/06	2	63.00	2	61.50	61.60	0	3,455	0.00%
2018/07/05	1	63.50	0	0.00	62.70	1	3,588	0.03%
2018/07/04	1	63.30	5	62.54	62.90	-4	3,656	-0.11%
2018/06/29	2	59.80	2	59.85	59.80	0	3,624	0.00%
2018/06/28	1	61.10	0	0.00	61.30	1	3,597	0.03%
2018/06/27	1	61.60	0	0.00	61.00	1	3,620	0.03%
2018/06/25	0	0.00	1	61.20	60.70	-1	3,676	-0.03%
2018/06/21	1	61.70	0	0.00	62.40	1	3,779	0.03%
2018/06/20	0	0.00	1	61.00	60.40	-1	3,866	-0.03%
2018/06/19	1	62.00	4	61.50	61.10	-3	3,938	-0.08%
2018/06/14	1	62.10	10	61.70	61.80	-9	4,076	-0.22%
2018/06/13	4	62.80	1	63.50	62.00	3	4,232	0.07%
2018/06/12	1	61.98	0	0.00	61.60	1	4,273	0.02%
2018/06/07	0	0.00	0.1	64.10	64.20	-0.1	4,605	0.00%
2018/06/05	10	65.78	12	65.72	64.60	-2	4,821	-0.04%
2018/06/04	0	0.00	1	64.10	63.30	-1	4,947	-0.02%
2018/06/01	1	62.90	0	0.00	64.30	1	5,148	0.02%
2018/05/31	0	0.00	4	63.18	63.40	-4	5,726	-0.07%
2018/05/30	1	62.50	0	0.00	62.30	1	6,196	0.02%
2018/05/28	5	65.40	0	0.00	64.00	5	6,402	0.08%
2018/05/25	15	66.30	7	66.13	66.10	8	6,506	0.12%
2018/05/22	2	63.20	2	62.40	62.80	0	6,739	0.00%
2018/05/17	56	65.06	3	64.70	64.50	53	7,297	0.73%
2018/05/15	1	66.70	1	65.90	65.90	0	7,680	0.00%
2018/05/14	6	66.33	11	66.15	66.50	-5	7,920	-0.06%
2018/05/11	10	68.02	9	67.42	65.50	1	8,085	0.01%
2018/05/10	3	66.87	10	66.69	67.50	-7	8,198	-0.09%
2018/05/09	63	66.01	0	0.00	66.30	63	8,402	0.75%
2018/05/07	42	68.43	38	69.12	68.10	4	8,877	0.05%
2018/05/04	1	68.00	1	67.80	66.50	0	9,589	0.00%
2018/05/03	34	65.14	25	66.48	68.40	9	10,151	0.09%
2018/05/02	63	67.07	64	68.62	66.60	-1	10,875	-0.01%
2018/04/30	8	65.03	49	63.85	67.00	-41	11,082	-0.37%
2018/04/27	2	57.15	91	60.49	62.00	-89	10,952	-0.81%
2018/04/26	71	59.74	5	60.10	59.70	66	10,891	0.61%
2018/04/25	11	61.31	74	59.90	60.00	-63	10,922	-0.58%
2018/04/24	1	65.20	4	65.40	65.10	-3	10,906	-0.03%
2018/04/23	2	66.70	0	0.00	67.00	2	10,954	0.02%
2018/04/20	2	67.10	0	0.00	67.10	2	11,109	0.02%
2018/04/18	0	0.00	4	65.00	65.20	-4	11,206	-0.04%
2018/04/17	1	66.60	1	66.40	66.40	0	11,212	0.00%
2018/04/13	1	65.00	1	65.30	65.00	0	11,315	0.00%
2018/04/11	1	66.00	3	67.77	65.70	-2	11,398	-0.02%
2018/04/10	2	71.30	3	71.90	70.00	-1	11,276	-0.01%
2018/04/09	2	70.20	0	0.00	70.20	2	11,241	0.02%
2018/04/03	0	69.90	5	69.40	70.10	-5	11,266	-0.04%
2018/04/02	8	69.93	5	69.90	70.00	3	11,248	0.03%
2018/03/31	5	69.40	0	0.00	69.40	5	11,250	0.04%
2018/03/29	1	69.40	1	69.40	69.40	0	11,386	0.00%
2018/03/27	0	0.00	5	70.90	70.90	-5	11,389	-0.04%
2018/03/26	5	70.88	6	69.85	69.50	-1	11,401	-0.01%
2018/03/23	6	71.00	0	0.00	71.00	6	11,432	0.05%
2018/03/22	4	72.80	7	73.04	72.00	-3	11,569	-0.03%
2018/03/21	6	76.30	1	75.70	73.50	5	11,517	0.04%
2018/03/20	6	73.87	7	74.10	74.00	-1	11,444	-0.01%
2018/03/19	14	73.76	25	73.28	73.80	-11	11,444	-0.10%
2018/03/16	6	71.75	5.1	72.05	71.70	0.9	11,405	0.01%
2018/03/15	0	0.00	3	71.90	73.00	-3	11,464	-0.03%
2018/03/14	7	72.23	3	72.80	72.60	4	11,486	0.03%
2018/03/13	11	71.59	21	70.87	73.20	-10	11,526	-0.09%
2018/03/12	21	70.21	0	0.00	69.10	21	11,502	0.18%
2018/03/09	7	72.89	2	72.95	71.00	5	11,640	0.04%
2018/03/08	30	74.97	31	75.48	74.60	-1	11,780	-0.01%
2018/03/07	10	76.54	7	76.57	73.80	3	11,676	0.03%
2018/03/06	37	78.57	60	78.96	77.50	-23	11,716	-0.20%
2018/03/05	11	73.35	30	72.50	75.40	-19	11,460	-0.17%
2018/03/02	27	68.28	14	67.85	68.60	13	11,349	0.11%
2018/03/01	1	66.40	1	67.00	66.70	0	11,392	0.00%
2018/02/27	17	67.61	17	67.76	67.90	0	11,572	0.00%
2018/02/26	5	66.58	7	68.10	66.20	-2	11,445	-0.02%
2018/02/23	11	69.95	8	70.46	68.60	3	11,346	0.03%
2018/02/22	18.5	69.63	1	69.80	68.80	17.5	11,322	0.15%
2018/02/21	11	71.29	19	69.79	71.10	-8	11,333	-0.07%
2018/02/12	1	67.70	1	68.50	66.20	0	11,211	0.00%
2018/02/09	10	65.72	3	68.13	68.20	7	11,239	0.06%
2018/02/08	3	69.60	4	71.40	69.10	-1	11,150	-0.01%
2018/02/07	1	73.10	13	71.99	74.90	-12	10,986	-0.11%
2018/02/06	37	67.73	32	67.13	68.10	5	10,953	0.05%
2018/02/05	10	75.07	0	0.00	74.00	10	10,852	0.09%
2018/02/02	13	78.51	12	78.53	78.10	1	10,763	0.01%
2018/02/01	34	80.39	61	79.07	77.90	-27	10,709	-0.25%
2018/01/31	86	80.27	130	79.15	81.80	-44	10,660	-0.41%	大賣/
2018/01/30	101	80.91	68	80.67	79.80	33	10,623	0.31%	大買/
2018/01/29	57	80.14	38	81.23	82.80	19	10,536	0.18%
2018/01/26	18	72.69	19	73.76	75.90	-1	9,824	-0.01%
2018/01/25	56	70.80	39	71.25	69.00	17	9,269	0.18%
2018/01/24	32	65.66	9	65.81	68.30	23	8,504	0.27%
2018/01/22	0	0.00	71	61.38	63.50	-71	8,143	-0.87%
2018/01/19	0	0.00	30	62.50	61.70	-30	8,102	-0.37%
2018/01/18	3	63.73	4	63.35	63.50	-1	8,028	-0.01%
2018/01/17	54	62.72	5	62.98	62.70	49	7,988	0.61%
2018/01/16	8	62.34	10	62.52	63.50	-2	7,915	-0.03%
2018/01/15	58	60.97	10	61.30	60.80	48	7,863	0.61%
2018/01/12	48	56.51	46	56.35	57.20	2	7,865	0.03%
2018/01/11	19	54.89	13	55.13	54.70	6	7,853	0.08%
2018/01/10	21	56.27	35	56.97	56.00	-14	7,798	-0.18%
2018/01/09	8	60.55	11	58.25	58.30	-3	7,737	-0.04%
2018/01/08	13	60.13	6	59.92	60.00	7	7,653	0.09%
2018/01/05	5	58.70	8	58.30	58.50	-3	7,547	-0.04%
2018/01/04	0	0.00	1	59.80	59.70	-1	7,531	-0.01%
2018/01/03	9	60.11	0	0.00	60.30	9	7,503	0.12%
2018/01/02	1	56.10	1	57.00	57.30	0	7,443	0.00%