高端疫苗 (6547)-玉山-板橋券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.4
漲跌
▼0.3
漲幅
-0.57%
成交量
558張
產業
上櫃生技醫療類股▼0.48%
710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

高端疫苗 (6547)籌碼相關－玉山-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

玉山-板橋券商分點個股進出
玉山-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
2024/05/15	8	52.56	2	52.50	52.40	6	1,258	0.48%
2024/05/14	2	52.80	0	0.00	52.70	2	1,300	0.15%
2024/05/13	2	53.50	1	55.10	52.90	1	1,397	0.07%
2024/05/09	0	0.00	1	53.90	53.60	-1	1,389	-0.07%
2024/05/08	0.1	54.00	1.1	54.04	53.80	-1.1	1,392	-0.08%
2024/05/07	2	53.20	3.5	53.11	53.00	-1.5	1,396	-0.11%
2024/05/06	2	54.00	3	54.03	53.60	-1	1,396	-0.07%
2024/05/03	0.5	52.39	0	0.00	52.40	0.5	1,392	0.04%
2024/05/02	2	52.45	1	52.70	52.30	1	1,409	0.07%
2024/04/30	1	52.50	1	51.40	51.60	0	1,406	0.00%
2024/04/26	0.1	51.50	3	51.53	51.30	-2.9	1,411	-0.21%
2024/04/25	0	51.60	0	0.00	52.00	0	1,455	0.00%
2024/04/24	3	52.09	2	52.05	52.50	1	1,468	0.07%
2024/04/23	4	50.09	1	50.20	50.30	3	1,484	0.20%
2024/04/22	0	48.95	0	0.00	49.15	0	1,492	0.00%
2024/04/19	1.1	48.99	0	0.00	48.50	1.1	1,544	0.07%
2024/04/17	0	0.00	1	50.90	51.30	-1	1,615	-0.06%
2024/04/16	4	48.78	10	48.80	48.50	-6	1,602	-0.37%
2024/04/15	2	50.95	3	51.10	50.70	-1	1,585	-0.06%
2024/04/12	1	52.30	0	0.00	52.20	1	1,571	0.06%
2024/04/11	4	52.23	200	52.29	52.10	-196	1,584	-12.37%	大賣/鉅額交易
2024/04/10	1	52.90	1	53.20	53.00	0	1,583	0.00%
2024/04/08	0	52.00	0	0.00	51.70	0	1,598	0.00%
2024/04/03	5.1	52.00	0	0.00	51.80	5.1	1,598	0.32%
2024/04/02	0	0.00	5	52.40	52.40	-5	1,596	-0.32%
2024/03/29	2	52.00	0	0.00	52.00	2	1,581	0.13%
2024/03/28	0	52.35	0	0.00	52.20	0	1,585	0.00%
2024/03/27	0	52.70	0	0.00	52.40	0	1,586	0.00%
2024/03/26	2	52.10	1	53.40	52.00	1	1,596	0.06%
2024/03/25	0	53.50	0	0.00	53.50	0	1,596	0.00%
2024/03/22	6	52.83	0	0.00	53.00	6	1,597	0.38%
2024/03/21	20.1	53.40	0	0.00	53.10	20.1	1,572	1.28%
2024/03/20	0.1	53.70	0	0.00	53.90	0.1	1,585	0.00%
2024/03/19	80	53.93	3	53.83	53.30	77	1,596	4.82%
2024/03/18	4	54.60	0	0.00	54.00	4	1,598	0.25%
2024/03/15	96	54.59	30	54.52	54.80	66	1,612	4.09%
2024/03/14	10	53.90	0	0.00	54.00	10	1,693	0.59%
2024/03/13	2	54.30	1	56.50	54.00	1	1,702	0.06%
2024/03/12	0	0.00	35.5	55.86	55.70	-35.5	1,718	-2.07%
2024/03/11	1	55.70	0	0.00	55.20	1	1,733	0.06%
2024/03/08	58	57.74	24	57.77	57.50	34	1,760	1.93%
2024/03/07	48	57.71	125	58.88	59.30	-77	1,806	-4.26%	大賣/
2024/03/06	0	59.31	1	59.20	59.10	-1	1,805	-0.05%
2024/03/05	19	59.58	5	59.40	59.30	14	1,811	0.77%
2024/03/04	60	60.05	0	0.00	60.00	60	1,813	3.31%
2024/03/01	1	61.20	28	60.90	60.80	-27	1,815	-1.49%
2024/02/26	1	61.50	1.5	60.90	61.50	-0.5	1,860	-0.03%
2024/02/23	5	61.10	0	0.00	60.60	5	1,854	0.27%
2024/02/22	3	61.03	0	0.00	60.80	3	1,859	0.16%
2024/02/21	1	62.10	0	0.00	61.90	1	1,850	0.05%
2024/02/20	6	62.75	0	0.00	62.30	6	1,862	0.32%
2024/02/16	0	61.90	20	62.06	62.50	-20	1,890	-1.06%
2024/02/15	2	62.20	93	61.88	61.80	-91	1,890	-4.81%
2024/02/05	8	65.25	282	65.76	65.30	-274	1,870	-14.65%	大賣/鉅額交易
2024/02/02	1	58.70	0	0.00	60.10	1	1,786	0.06%
2024/02/01	2	60.00	14	60.31	60.00	-12	1,789	-0.67%
2024/01/31	0	0.00	32.3	60.46	60.20	-32.3	1,794	-1.80%
2024/01/30	0	0.00	2	60.80	60.00	-2	1,806	-0.11%
2024/01/29	0	0.00	23	60.95	61.30	-23	1,820	-1.26%
2024/01/26	1.1	60.91	136	61.12	60.90	-134.9	1,825	-7.39%	大賣/鉅額交易
2024/01/25	2	61.45	0	0.00	61.40	2	1,817	0.11%
2024/01/24	5	63.20	22	63.63	63.10	-17	1,795	-0.95%
2024/01/23	0	0.00	21	63.36	63.30	-21	1,807	-1.16%
2024/01/22	10	63.10	9	63.32	63.00	1	1,810	0.06%
2024/01/19	2	63.40	3	63.07	63.10	-1	1,816	-0.06%
2024/01/18	7	66.00	0	0.00	65.40	7	1,776	0.39%
2024/01/17	4	68.05	1	69.20	67.20	3	1,764	0.17%
2024/01/16	2	67.80	2	67.10	67.00	0	1,741	0.00%
2024/01/15	1	69.70	1	69.60	68.60	0	1,750	0.00%
2024/01/12	0	0.00	4	67.28	68.00	-4	1,705	-0.23%
2024/01/11	8	65.10	5.1	64.58	65.30	2.9	1,683	0.17%
2024/01/10	42.1	67.51	1	68.60	68.20	41.1	1,666	2.47%
2024/01/09	1	67.10	0	0.00	67.10	1	1,676	0.06%
2024/01/08	0	68.80	1	68.80	68.40	-1	1,688	-0.06%
2024/01/05	0	0.00	40	68.90	69.10	-40	1,705	-2.35%
2024/01/04	51	67.72	0	0.00	67.70	51	1,713	2.98%
2024/01/03	0	0.00	0	68.90	68.30	0	1,768	0.00%
2024/01/02	3	68.47	0	0.00	68.50	3	1,817	0.17%
2023/12/29	100	69.91	0	0.00	70.10	100	1,808	5.53%
2023/12/27	0	0.00	2	70.00	69.90	-2	1,898	-0.11%
2023/12/25	1	69.00	0	0.00	69.00	1	1,917	0.05%
2023/12/21	5	70.00	0	0.00	69.40	5	1,938	0.26%
2023/12/20	0	0.00	0	70.30	69.80	0	1,939	0.00%
2023/12/19	2	69.60	0.5	69.30	69.20	1.5	1,942	0.08%
2023/12/18	1	69.60	0	0.00	69.30	1	1,946	0.05%
2023/12/15	2.1	69.75	0	0.00	69.70	2.1	1,946	0.11%
2023/12/14	2	70.15	0	0.00	69.70	2	1,953	0.10%
2023/12/13	1	70.70	0	0.00	70.40	1	1,948	0.05%
2023/12/11	6	71.55	0	0.00	71.10	6	1,981	0.30%
2023/12/08	0	0.00	1.3	75.32	75.80	-1.3	1,950	-0.07%
2023/12/07	1	75.50	1	75.90	75.00	0	1,977	0.00%
2023/12/06	3	75.90	0	0.00	74.80	3	2,015	0.15%
2023/12/05	0	0.00	1	74.10	75.90	-1	2,026	-0.05%
2023/12/04	12	76.12	4	75.23	74.80	8	1,996	0.40%
2023/12/01	0	0.00	3	72.97	72.70	-3	1,987	-0.15%
2023/11/30	0	0.00	1	71.60	71.90	-1	2,096	-0.05%
2023/11/29	0	0.00	1	70.90	71.00	-1	2,234	-0.04%
2023/11/28	1	70.00	2.1	70.22	70.70	-1.1	2,705	-0.04%
2023/11/27	4	70.20	8	70.76	69.80	-4	2,958	-0.14%
2023/11/24	2	68.70	1	69.30	68.70	1	2,948	0.03%
2023/11/22	0	0.00	1	68.00	67.90	-1	2,972	-0.03%
2023/11/21	53	67.98	2	68.30	67.80	51	2,978	1.71%
2023/11/20	4	67.58	0	0.00	67.70	4	2,984	0.13%
2023/11/17	127	67.82	0	0.00	67.60	127	3,003	4.23%	大買/鉅額交易
2023/11/16	6	68.30	0	0.00	67.70	6	3,000	0.20%
2023/11/15	5	69.46	0	0.00	69.10	5	3,000	0.17%
2023/11/14	1	69.50	0	0.00	69.50	1	3,011	0.03%
2023/11/13	1	70.40	8	70.35	69.60	-7	3,025	-0.23%
2023/11/10	1	71.10	0	0.00	70.70	1	3,039	0.03%
2023/11/09	6	73.85	2	74.05	72.00	4	3,059	0.13%
2023/11/07	0	0.00	1	73.80	72.90	-1	3,233	-0.03%
2023/11/06	4	73.40	3	72.33	73.10	1	3,228	0.03%
2023/11/03	0.1	71.70	11	71.54	71.30	-10.9	3,204	-0.34%
2023/11/02	10	70.75	0	0.00	71.10	10	3,205	0.31%
2023/10/31	28	71.20	6	71.42	69.60	22	3,219	0.68%
2023/10/30	29	71.11	179	70.87	70.60	-150	3,232	-4.64%	大賣/鉅額交易
2023/10/27	0	0.00	248	70.48	70.80	-248	3,249	-7.63%	大賣/鉅額交易
2023/10/26	14	70.34	39	70.51	69.60	-25	3,261	-0.77%
2023/10/25	13	71.10	24	71.38	70.90	-11	3,262	-0.34%
2023/10/24	0	0.00	20	70.72	71.00	-20	3,262	-0.61%
2023/10/23	2	70.60	9	70.92	70.50	-7	3,266	-0.21%
2023/10/20	2	69.70	0	0.00	68.70	2	3,254	0.06%
2023/10/19	11	70.29	10	70.60	70.20	1	3,244	0.03%
2023/10/18	108	70.35	1	70.60	69.70	107	3,254	3.29%	大買/鉅額交易
2023/10/17	3	72.53	2	72.60	72.30	1	3,239	0.03%
2023/10/16	110	74.06	6	74.30	73.70	104	3,256	3.19%	大買/鉅額交易
2023/10/13	0	0.00	1.2	73.18	72.70	-1.2	3,238	-0.04%
2023/10/12	230	72.19	2	73.00	72.90	228	3,244	7.03%	大買/鉅額交易
2023/10/11	88	73.20	434	74.23	72.10	-346	3,236	-10.69%	大賣/鉅額交易
2023/10/06	6	75.73	5	75.84	76.20	1	3,216	0.03%
2023/10/05	1	74.00	0	0.00	74.00	1	3,163	0.03%
2023/10/04	15	73.94	0	0.00	73.40	15	3,160	0.47%
2023/10/03	109	74.95	13	74.82	74.00	96	3,151	3.05%	大買/
2023/10/02	1	72.90	1	73.70	73.60	0	3,077	0.00%
2023/09/28	7	73.60	5	73.76	72.80	2	3,076	0.07%
2023/09/27	35	73.14	0	0.00	73.50	35	3,073	1.14%
2023/09/26	1	73.30	11	72.48	72.00	-10	3,062	-0.33%
2023/09/25	0	0.00	2	73.65	73.30	-2	3,057	-0.07%
2023/09/22	2	71.90	1	72.90	72.90	1	3,063	0.03%
2023/09/21	1	72.00	5	72.48	72.10	-4	3,087	-0.13%
2023/09/19	100	73.95	1	73.30	73.70	99	3,079	3.21%
2023/09/18	18	73.15	16	72.80	72.60	2	3,054	0.07%
2023/09/15	50	73.18	27	74.04	73.50	23	3,046	0.75%
2023/09/14	59	73.45	0	0.00	73.50	59	3,022	1.95%
2023/09/13	3	72.90	3	72.03	73.90	0	3,015	0.00%
2023/09/12	185	70.69	7	70.47	70.00	178	2,982	5.97%	大買/鉅額交易
2023/09/11	17	73.89	1	72.30	72.00	16	2,948	0.54%
2023/09/08	2	73.25	0	0.00	73.40	2	2,883	0.07%
2023/09/07	3	72.90	2	73.00	72.70	1	2,863	0.03%
2023/09/06	4	73.52	261	73.28	72.50	-257	2,844	-9.03%	大賣/鉅額交易
2023/09/05	120	70.07	59	72.67	72.70	61	2,784	2.19%	大買/
2023/09/04	211	73.07	15	73.07	72.70	196	2,640	7.42%	大買/鉅額交易
2023/09/01	41.2	78.44	428.1	77.95	77.60	-386.9	2,495	-15.50%	大賣/鉅額交易
2023/08/31	34.1	76.10	21.2	75.98	76.30	12.9	2,029	0.64%
2023/08/30	0	0.00	8	69.40	69.40	-8	1,765	-0.45%
2023/08/29	0	0.00	14	63.36	63.10	-14	1,747	-0.80%
2023/08/28	5	61.50	0	0.00	61.60	5	1,725	0.29%
2023/08/24	0	0.00	5	62.10	61.20	-5	1,739	-0.29%
2023/08/23	5	62.68	0	0.00	62.30	5	1,741	0.29%
2023/08/22	2	63.30	0	0.00	62.80	2	1,736	0.12%
2023/08/21	8	62.99	0	0.00	63.00	8	1,769	0.45%
2023/08/18	0	0.00	2	62.40	61.00	-2	1,762	-0.11%
2023/08/16	2	62.50	0.2	62.80	63.50	1.8	1,798	0.10%
2023/08/15	0	0.00	40	63.08	63.40	-40	1,778	-2.25%
2023/08/14	3	62.73	6	64.30	62.70	-3	1,747	-0.17%
2023/08/11	3	62.67	1	62.80	62.50	2	1,653	0.12%
2023/08/08	0	0.00	3	59.10	59.10	-3	1,592	-0.19%
2023/08/04	0	0.00	1	58.70	59.00	-1	1,619	-0.06%
2023/08/02	1	58.00	7	58.66	57.80	-6	1,627	-0.37%
2023/08/01	0.1	57.60	0	0.00	57.00	0.1	1,638	0.00%
2023/07/31	1	57.11	0	0.00	57.00	1	1,660	0.06%
2023/07/28	1	58.40	0	0.00	58.40	1	1,657	0.06%
2023/07/27	0.1	59.00	5	59.14	58.80	-5	1,682	-0.29%
2023/07/26	0.1	59.31	0	0.00	58.70	0.1	1,689	0.01%
2023/07/25	0	60.10	0.4	60.20	60.20	-0.3	1,692	-0.02%
2023/07/24	0	0.00	1	61.20	60.20	-1	1,705	-0.06%
2023/07/21	2	60.90	0	0.00	60.40	2	1,724	0.12%
2023/07/20	5	60.90	2	60.80	61.70	3	1,745	0.17%
2023/07/19	9	60.77	8	61.75	60.90	1	1,827	0.05%
2023/07/18	0	0.00	1	59.00	59.00	-1	1,859	-0.05%
2023/07/17	0	0.00	2	60.10	60.30	-2	1,953	-0.10%
2023/07/13	6	58.43	25	58.56	57.50	-19	2,108	-0.90%
2023/07/11	0	0.00	1	60.50	60.00	-1	2,941	-0.03%
2023/07/10	0	0.00	10	60.60	60.30	-10	2,989	-0.33%
2023/07/07	0	0.00	0.5	60.70	60.80	-0.5	2,994	-0.02%
2023/07/06	1	60.60	0	0.00	60.50	1	3,018	0.03%
2023/07/05	10	61.40	2	61.70	61.10	8	3,025	0.26%
2023/07/03	1.5	61.17	0	0.00	61.10	1.5	3,076	0.05%
2023/06/30	1	61.70	1	61.60	61.60	0	3,072	0.00%
2023/06/29	0	0.00	40.5	62.90	63.00	-40.5	3,060	-1.32%
2023/06/28	0	0.00	8	61.58	61.30	-8	3,035	-0.26%
2023/06/27	1	60.60	6	61.20	60.50	-5	3,057	-0.16%
2023/06/26	0	0.00	6	60.70	60.00	-6	3,065	-0.20%
2023/06/21	0	60.00	0	0.00	60.00	0	3,074	0.00%
2023/06/20	2	60.35	0.2	60.40	60.10	1.8	3,089	0.06%
2023/06/16	1	61.80	9	61.71	61.50	-8	3,100	-0.26%
2023/06/15	1	60.10	2	60.00	60.10	-1	3,091	-0.03%
2023/06/14	1	59.60	0	0.00	59.40	1	3,105	0.03%
2023/06/12	1	60.10	1	60.80	60.30	0	3,157	0.00%
2023/06/07	2	62.50	23.1	62.16	61.90	-21	3,353	-0.63%
2023/06/06	4	60.98	0	0.00	62.60	4	3,492	0.11%
2023/06/05	1	61.40	1	62.20	61.40	0	3,513	0.00%
2023/06/02	4	61.78	1	61.60	61.50	3	3,541	0.08%
2023/05/31	20	61.60	0	0.00	62.00	20	3,607	0.55%
2023/05/30	2	63.10	0	0.00	61.90	2	3,663	0.05%
2023/05/29	1	63.00	21	63.33	62.60	-20	3,766	-0.53%
2023/05/26	0	0.00	10	62.81	62.40	-10	3,781	-0.26%
2023/05/25	20	63.65	21	63.95	63.50	-1	3,810	-0.03%
2023/05/24	0	0.00	32	63.67	64.20	-32	3,815	-0.84%
2023/05/23	2	63.05	0	0.00	63.60	2	3,818	0.05%
2023/05/22	10	60.00	2	60.10	60.40	8	3,809	0.21%
2023/05/19	1.1	58.98	0	0.00	58.80	1.1	3,904	0.03%
2023/05/18	1	59.50	0	0.00	59.20	1	3,913	0.03%
2023/05/17	30	59.15	1	59.10	59.10	29	3,946	0.73%
2023/05/16	0	58.50	0	0.00	58.60	0	3,952	0.00%
2023/05/15	45	58.93	43.4	59.62	58.50	1.6	4,010	0.04%
2023/05/12	0.5	60.00	51	58.93	60.00	-50.5	4,033	-1.25%
2023/05/11	2	60.40	160	60.02	60.40	-158	4,047	-3.90%	大賣/鉅額交易
2023/05/10	0	0.00	2	61.10	62.70	-2	4,056	-0.05%
2023/05/09	1	61.71	1.7	62.80	61.70	-0.7	4,103	-0.02%
2023/05/05	0	0.00	2	64.95	65.50	-2	4,068	-0.05%
2023/05/04	150	63.15	0	0.00	63.50	150	4,039	3.71%	大買/鉅額交易
2023/05/03	1	65.60	0	0.00	63.30	1	4,031	0.02%
2023/05/02	1	66.10	0	0.00	65.60	1	4,029	0.02%
2023/04/28	0	0.00	1	66.00	65.90	-1	4,036	-0.02%
2023/04/27	11	66.12	1	66.70	65.70	10	4,041	0.25%
2023/04/26	1.1	66.41	0	0.00	66.50	1.1	4,036	0.03%
2023/04/25	2.1	68.50	21	67.55	67.50	-18.9	4,029	-0.47%
2023/04/24	1	69.00	50	68.57	67.60	-49	3,998	-1.23%
2023/04/21	1	67.80	2	66.30	65.70	-1	3,913	-0.03%
2023/04/20	1	70.10	0	0.00	68.50	1	3,880	0.03%
2023/04/19	1	69.40	1	68.41	69.40	0	3,802	0.00%
2023/04/18	4	67.83	4	68.40	67.50	0	3,811	0.00%
2023/04/17	60	70.92	35	70.81	69.90	25	3,746	0.67%
2023/04/14	37.1	67.68	89	68.32	69.30	-51.9	3,283	-1.58%
2023/04/13	0	0.00	3	63.00	63.00	-3	3,004	-0.10%
2023/04/12	59	57.36	0	0.00	57.30	59	3,133	1.88%
2023/04/11	1	56.60	0	0.00	56.90	1	3,152	0.03%
2023/04/10	0	0.00	1	58.70	58.10	-1	3,158	-0.03%
2023/04/07	1	59.50	7	60.06	59.30	-6	3,155	-0.19%
2023/04/06	1	58.70	0.1	58.70	58.50	0.9	3,158	0.03%
2023/03/29	0	0.00	1	57.30	57.20	-1	3,240	-0.03%
2023/03/28	3	57.13	0	0.00	56.80	3	3,283	0.09%
2023/03/24	1	56.80	3	57.60	57.90	-2	3,271	-0.06%
2023/03/23	2	56.95	256	57.27	56.80	-254	3,279	-7.75%	大賣/鉅額交易
2023/03/22	52	57.94	0	0.00	57.90	52	3,292	1.58%
2023/03/20	0	0.00	0.2	56.50	56.70	-0.2	3,307	-0.01%
2023/03/17	30	57.00	3	57.20	56.80	27	3,335	0.81%
2023/03/16	1	56.70	67	57.21	56.40	-66	3,347	-1.97%
2023/03/15	1	59.40	12	59.33	59.50	-11	3,367	-0.33%
2023/03/14	0	0.00	90	57.03	57.20	-90	3,453	-2.61%
2023/03/13	3	57.57	16	58.68	57.00	-13	3,474	-0.37%
2023/03/10	98.2	61.76	17	61.48	60.40	81.2	3,440	2.36%
2023/03/09	21	60.54	8.1	61.20	62.10	13	3,367	0.38%
2023/03/08	0	0.00	1	57.00	56.50	-1	3,287	-0.03%
2023/03/07	91	56.31	0	0.00	56.40	91	3,378	2.69%
2023/03/06	0	0.00	1	56.00	55.70	-1	3,475	-0.03%
2023/03/03	8.1	56.75	4	56.93	56.40	4.1	3,480	0.12%
2023/03/02	0	0.00	1	56.30	56.60	-1	3,467	-0.03%
2023/03/01	5	58.06	15.1	58.04	57.20	-10.1	3,427	-0.29%
2023/02/24	1	62.80	0	0.00	61.70	1	3,384	0.03%
2023/02/23	2.1	61.55	1	63.00	63.00	1.1	3,416	0.03%
2023/02/22	2	61.40	1	61.30	61.10	1	3,423	0.03%
2023/02/21	2.1	63.40	1.5	63.87	63.00	0.6	3,599	0.02%
2023/02/20	1.1	63.07	0	0.00	63.30	1.1	3,668	0.03%
2023/02/17	6	63.60	90	64.18	63.80	-84	3,653	-2.30%
2023/02/16	0	67.40	1	67.40	67.10	-1	3,593	-0.03%
2023/02/14	3	68.10	0	0.00	68.10	3	3,696	0.08%
2023/02/13	4.1	68.60	60	69.14	68.20	-55.9	3,811	-1.47%
2023/02/10	0	0.00	10	71.80	71.50	-10	3,829	-0.26%
2023/02/09	0	0.00	6.1	73.71	73.50	-6.1	4,065	-0.15%
2023/02/07	11	78.37	0	0.00	77.20	11	4,045	0.27%
2023/02/06	0	74.00	0	0.00	73.60	0	4,038	0.00%
2023/02/03	0	0.00	8	75.06	74.20	-8	4,100	-0.20%
2023/02/02	10	75.30	11	75.13	75.00	-1	4,114	-0.02%
2023/02/01	40	74.48	8	73.93	74.30	32	4,171	0.77%
2023/01/31	1	73.30	0	0.00	73.40	1	4,232	0.02%
2023/01/30	1	71.90	10	71.89	71.80	-9	4,322	-0.21%
2023/01/17	2	72.60	0	0.00	71.20	2	4,389	0.05%
2023/01/16	0	72.50	0	0.00	73.30	0	4,494	0.00%
2023/01/13	1	72.50	11	72.25	72.00	-10	4,632	-0.22%
2023/01/12	86	71.93	0	0.00	71.00	86	4,681	1.84%
2023/01/10	3	73.27	11	73.63	73.20	-8	4,728	-0.17%
2023/01/06	5	75.22	13	74.19	72.90	-8	4,788	-0.17%
2023/01/05	6	72.17	17	72.91	73.50	-11	4,804	-0.23%
2023/01/04	0	0.00	1	70.40	70.80	-1	4,912	-0.02%
2023/01/03	0	0.00	1	65.70	67.90	-1	4,958	-0.02%
2022/12/30	9	64.30	7.1	66.91	69.50	1.9	4,921	0.04%
2022/12/29	0	0.00	1	68.00	68.00	-1	4,795	-0.02%
2022/12/28	10	71.50	68	72.31	68.60	-58	4,816	-1.20%
2022/12/27	0	0.00	10	72.49	73.00	-10	4,830	-0.21%
2022/12/26	2	73.85	7	72.60	73.00	-5	4,857	-0.10%
2022/12/23	0	0.00	100	71.05	71.10	-100	4,876	-2.05%
2022/12/22	55	71.26	81	71.10	70.90	-26	4,939	-0.53%
2022/12/21	50	70.80	10	71.29	71.20	40	4,991	0.80%
2022/12/20	0	0.00	1	75.00	72.00	-1	5,026	-0.02%
2022/12/16	30.1	76.52	4	76.95	76.30	26.1	5,213	0.50%
2022/12/15	20.3	78.80	1	79.80	78.60	19.3	5,303	0.36%
2022/12/14	0	0.00	9	79.60	80.90	-9	5,426	-0.17%
2022/12/13	0	0.00	20	80.10	80.00	-20	5,462	-0.37%
2022/12/12	0.1	80.90	7	80.30	79.30	-6.9	5,510	-0.13%
2022/12/09	0	0.00	10.4	82.63	82.60	-10.4	5,613	-0.18%
2022/12/08	1	80.40	16	80.26	81.80	-15	5,606	-0.27%
2022/12/07	3	81.80	4	79.30	79.10	-1	5,618	-0.02%
2022/12/06	3.1	86.13	1	84.20	81.40	2.1	5,603	0.04%
2022/12/05	0	0.00	0.3	82.90	82.80	-0.3	5,522	-0.01%
2022/12/02	0	0.00	2	80.95	80.90	-2	5,491	-0.04%
2022/12/01	1	81.30	5	81.16	80.70	-4	5,476	-0.07%
2022/11/30	3	79.87	6	80.07	81.00	-3	5,472	-0.05%
2022/11/29	10	79.02	11	78.38	79.40	-1	5,442	-0.02%
2022/11/28	15.1	70.77	17	73.81	74.90	-1.9	5,366	-0.04%
2022/11/25	2	76.80	2	76.85	75.70	0	5,464	0.00%
2022/11/23	1.1	78.91	54	78.72	78.60	-52.9	5,484	-0.96%
2022/11/22	1	78.60	0	0.00	78.10	1	5,474	0.02%
2022/11/21	1	81.20	1	81.10	80.20	0	5,421	0.00%
2022/11/18	4	79.75	6	80.12	79.40	-2	5,382	-0.04%
2022/11/17	20.3	81.24	9.8	80.83	79.30	10.4	5,383	0.19%
2022/11/16	1.3	77.66	0.5	84.10	84.10	0.8	5,176	0.01%
2022/11/15	2.1	75.25	0	0.00	76.50	2.1	5,100	0.04%
2022/11/14	0	0.00	25	74.90	75.80	-25	5,076	-0.49%
2022/11/11	5	73.66	22	73.83	73.50	-17	5,037	-0.34%
2022/11/10	6	71.00	19	71.17	71.20	-13	4,983	-0.26%
2022/11/09	3.2	69.67	12	71.15	71.80	-8.8	4,916	-0.18%
2022/11/08	7	69.27	11	68.23	66.80	-4	4,810	-0.08%
2022/11/07	26.2	71.40	21	70.84	68.50	5.2	4,729	0.11%
2022/11/04	0	0.00	4.6	73.11	73.70	-4.6	4,460	-0.10%
2022/11/03	0	0.00	56	67.10	67.00	-56	4,479	-1.25%
2022/11/02	17	67.51	33	66.79	67.80	-16	4,444	-0.36%
2022/11/01	8	65.00	8	64.80	65.00	0	4,398	0.00%
2022/10/31	0	0.00	3	64.97	64.40	-3	4,339	-0.07%
2022/10/28	4	65.18	3	66.03	63.60	1	4,406	0.02%
2022/10/27	4.1	62.85	6	62.87	65.50	-1.9	4,367	-0.04%
2022/10/26	6	61.40	134	61.94	63.60	-128	4,376	-2.92%	大賣/鉅額交易
2022/10/25	2	64.10	1	65.10	65.20	1	4,280	0.02%
2022/10/24	1	63.90	41.5	62.42	63.00	-40.5	4,208	-0.96%
2022/10/21	3	61.83	1	64.50	60.50	2	4,104	0.05%
2022/10/20	1	66.00	1.1	66.53	66.30	-0.1	3,973	0.00%
2022/10/19	8.1	69.31	8	71.40	69.30	0.1	3,917	0.00%
2022/10/18	9	71.44	9	71.19	71.50	0	3,890	0.00%
2022/10/17	0	0.00	1.6	69.46	70.80	-1.6	3,888	-0.04%
2022/10/14	2	70.60	1.1	69.64	69.70	0.9	3,836	0.02%
2022/10/13	2.1	70.42	1	71.40	68.80	1.1	3,779	0.03%
2022/10/12	12	75.13	10	74.07	73.20	2	3,689	0.05%
2022/10/11	4	69.88	1	69.80	69.60	3	3,548	0.08%
2022/10/07	0	75.10	1	76.00	75.10	-1	3,465	-0.03%
2022/10/06	0	0.00	4	77.20	77.20	-4	3,418	-0.12%
2022/10/04	4.9	81.60	0	0.00	80.80	4.9	3,366	0.14%
2022/10/03	8	79.55	11	78.87	79.60	-3	3,337	-0.09%
2022/09/30	0.1	79.70	0	0.00	79.70	0.1	3,309	0.00%
2022/09/29	0	0.00	48	79.85	79.60	-48	3,262	-1.47%
2022/09/28	30	83.87	29.4	84.89	78.80	0.6	3,213	0.02%
2022/09/27	6	86.90	7	86.24	86.90	-1	3,177	-0.03%
2022/09/26	12.6	85.90	24.9	85.74	85.60	-12.3	3,159	-0.39%
2022/09/23	11.7	89.01	9	94.88	88.40	2.7	3,087	0.09%
2022/09/22	9	95.06	11.1	94.81	95.50	-2.1	2,972	-0.07%
2022/09/21	7.1	96.36	36	94.14	95.30	-28.9	2,867	-1.01%
2022/09/20	8	104.49	48.4	102.40	101.50	-40.4	2,744	-1.47%
2022/09/19	11.1	102.54	7	102.93	102.50	4.1	2,755	0.15%
2022/09/16	13.2	108.54	128.5	105.66	106.50	-115.3	2,761	-4.17%	大賣/鉅額交易
2022/09/15	4	117.38	3	118.00	115.00	1	2,694	0.04%
2022/09/14	3.2	117.48	1	116.50	116.50	2.2	2,691	0.08%
2022/09/13	10.8	122.32	2.5	125.26	121.50	8.2	2,654	0.31%
2022/09/12	7.2	124.88	6	125.92	127.50	1.2	2,622	0.04%
2022/09/08	0	0.00	0.2	130.50	130.50	-0.2	2,580	-0.01%
2022/09/06	2	135.75	2	137.00	132.50	0	2,569	0.00%
2022/09/05	1	136.50	0	0.00	136.50	1	2,551	0.04%
2022/09/02	0.1	138.00	0.5	139.00	137.50	-0.4	2,534	-0.02%
2022/09/01	8.1	141.95	8	145.00	136.00	0.1	2,489	0.00%
2022/08/31	0	0.00	7.5	144.05	147.00	-7.5	2,260	-0.33%
2022/08/30	1.3	132.50	0	0.00	134.00	1.3	2,205	0.06%
2022/08/29	4	130.25	1	132.50	132.50	3	2,191	0.14%
2022/08/26	0	0.00	1	133.50	132.00	-1	2,180	-0.05%
2022/08/25	1	130.51	0	131.50	131.50	1	2,162	0.05%
2022/08/24	1.1	133.79	2	135.00	133.50	-1	2,135	-0.04%
2022/08/23	0	130.50	0	0.00	129.00	0	2,083	0.00%
2022/08/22	3	130.04	6	131.42	130.50	-3	2,066	-0.14%
2022/08/19	0	0.00	20	134.18	132.00	-20	2,045	-0.98%
2022/08/18	5.1	135.98	11.5	135.19	134.00	-6.3	2,038	-0.31%
2022/08/17	5	137.50	8	135.81	135.00	-3	2,040	-0.15%
2022/08/16	3	134.00	2	135.50	133.50	1	2,027	0.05%
2022/08/15	5	127.40	0	0.00	132.00	5	2,019	0.25%
2022/08/12	0	133.00	1	132.00	132.00	-1	2,004	-0.05%
2022/08/10	0.3	133.55	33	133.47	134.00	-32.7	2,027	-1.61%
2022/08/09	0.1	140.00	0	0.00	140.50	0.1	2,018	0.00%
2022/08/08	1.2	139.50	0	0.00	140.00	1.2	2,148	0.06%
2022/08/05	4.1	142.95	4	141.50	143.00	0.1	2,159	0.01%
2022/08/04	6.3	142.51	9	144.33	140.50	-2.7	2,193	-0.12%
2022/08/03	1	139.00	0	0.00	139.00	1	2,114	0.05%
2022/08/02	13.1	190.87	3.5	192.50	188.00	9.6	2,109	0.46%
2022/08/01	0	210.00	0	0.00	208.50	0	2,042	0.00%
2022/07/29	3	207.32	2	207.00	206.00	1	2,027	0.05%
2022/07/28	1	206.49	1	207.50	204.50	0	2,048	0.00%
2022/07/27	2	200.00	3.1	201.42	204.50	-1.1	2,073	-0.05%
2022/07/26	0	197.50	0	0.00	197.50	0	2,078	0.00%
2022/07/25	0.1	197.85	0	0.00	199.00	0.1	2,080	0.00%
2022/07/22	3	199.64	24	195.21	195.00	-21	2,070	-1.01%
2022/07/21	0	0.00	42	184.83	191.50	-42	2,057	-2.04%
2022/07/20	0.1	182.48	0	0.00	183.50	0.1	2,064	0.01%
2022/07/19	0.2	180.26	0	0.00	179.50	0.2	2,119	0.01%
2022/07/18	45.2	183.15	5	185.80	181.50	40.2	2,226	1.81%
2022/07/15	0	176.43	7	175.64	177.50	-7	2,237	-0.31%
2022/07/13	3	179.49	4	175.88	174.50	-1	2,253	-0.04%
2022/07/12	3	170.32	0.8	173.70	168.00	2.3	2,262	0.10%
2022/07/08	0	177.50	0	0.00	177.00	0	2,284	0.00%
2022/07/07	0.4	175.00	2.7	179.06	180.00	-2.2	2,298	-0.10%
2022/07/06	2	180.95	1	178.00	174.00	1	2,297	0.04%
2022/07/05	1	171.52	1	169.50	177.00	0	2,318	0.00%
2022/07/04	5	177.80	2.1	179.83	174.50	2.9	2,264	0.13%
2022/07/01	2.1	195.55	0	0.00	193.50	2.1	2,210	0.09%
2022/06/30	0	205.63	0	0.00	205.00	0	2,177	0.00%
2022/06/29	0	207.00	1	206.50	205.50	-1	2,191	-0.05%
2022/06/28	1	208.99	0	0.00	206.00	1	2,193	0.05%
2022/06/27	4.1	208.42	2.9	208.96	209.00	1.3	2,179	0.06%
2022/06/24	29	226.07	3	226.33	226.00	26	2,117	1.23%
2022/06/23	2	217.52	1	226.50	226.50	1	2,090	0.05%
2022/06/22	6	219.66	5	214.50	206.00	1	2,050	0.05%
2022/06/20	1	214.96	1	216.00	205.50	0	2,041	0.00%
2022/06/17	1	217.51	2	218.50	220.00	-1	2,044	-0.05%
2022/06/16	0	219.00	21	220.12	220.00	-21	2,092	-1.01%
2022/06/15	0	218.50	0	0.00	217.00	0	2,113	0.00%
2022/06/14	2	210.00	4	212.75	218.00	-2	2,126	-0.09%
2022/06/13	1	214.00	0	0.00	210.00	1	2,115	0.05%
2022/06/10	0	221.50	46	221.15	220.00	-46	2,146	-2.14%
2022/06/09	0	222.00	34	221.96	220.50	-34	2,152	-1.58%
2022/06/08	2	227.72	3	225.17	222.00	-1	2,162	-0.05%
2022/06/07	1	225.50	9	224.94	222.50	-8	2,150	-0.37%
2022/06/06	18	223.78	18	226.94	221.00	0	2,150	0.00%
2022/06/02	1	220.01	3	220.00	219.00	-2	2,158	-0.09%
2022/06/01	31.6	221.68	11	221.77	220.50	20.6	2,186	0.94%
2022/05/31	12	221.67	8	221.81	223.50	4	2,196	0.18%
2022/05/30	0	0.00	15	221.63	221.00	-15	2,203	-0.68%
2022/05/27	0	219.50	1	220.00	217.00	-1	2,263	-0.04%
2022/05/26	2	219.25	1	220.00	217.00	1	2,273	0.04%
2022/05/25	7	221.86	17	222.26	221.00	-10	2,286	-0.44%
2022/05/24	20	220.00	0	0.00	216.50	20	2,317	0.86%
2022/05/23	1	227.00	2	228.75	225.00	-1	2,309	-0.04%
2022/05/20	57	232.99	15	231.33	229.00	42	2,318	1.81%
2022/05/19	33	225.29	24	227.69	231.00	9	2,316	0.39%
2022/05/18	2	233.50	32	233.23	229.50	-30	2,329	-1.29%
2022/05/17	44	230.45	62	231.05	228.00	-18	2,362	-0.76%
2022/05/16	63.1	227.42	94.1	230.33	234.00	-31.1	2,499	-1.24%
2022/05/13	0	0.00	26	210.31	216.00	-26	2,372	-1.10%
2022/05/12	116.1	204.01	82	206.29	196.50	34.1	2,364	1.44%	大買/
2022/05/11	32	213.36	12.1	213.91	210.50	20	2,321	0.86%
2022/05/10	1	211.07	3	215.17	215.00	-2	2,314	-0.09%
2022/05/09	0	229.17	1	231.97	222.50	-1	2,323	-0.04%
2022/05/06	2.1	231.48	1	230.50	233.50	1.1	2,330	0.05%
2022/05/05	7	233.14	6	234.75	234.00	1	2,330	0.04%
2022/05/04	14.1	236.22	9.1	237.45	236.00	5	2,328	0.21%
2022/05/03	6.2	253.78	3	252.50	248.50	3.2	2,308	0.14%
2022/04/29	1	254.49	1	254.50	250.50	0	2,320	0.00%
2022/04/28	20.1	260.98	12	255.25	254.00	8.1	2,351	0.34%
2022/04/27	2.1	257.01	2	257.75	256.50	0.1	2,375	0.00%
2022/04/26	4	260.37	1	258.00	255.50	3	2,414	0.12%
2022/04/25	19.1	262.67	16	269.63	262.00	3.1	2,696	0.11%
2022/04/22	45.2	270.93	17	270.09	268.00	28.2	2,720	1.04%
2022/04/21	1.3	264.04	40	266.64	265.00	-38.7	2,647	-1.46%
2022/04/20	1	256.50	41	262.67	267.50	-40	2,630	-1.52%
2022/04/19	53.1	258.98	7.2	259.82	256.50	45.9	2,624	1.75%
2022/04/18	4	263.37	12	266.50	260.00	-8	2,634	-0.30%
2022/04/15	12.2	266.59	13.2	269.43	263.50	-1	2,621	-0.04%
2022/04/14	23	269.67	23	269.96	264.50	0	2,599	0.00%
2022/04/13	11.3	262.49	12	261.21	268.00	-0.7	2,587	-0.03%
2022/04/12	1	259.50	3	259.00	258.50	-2	2,586	-0.08%
2022/04/11	24.1	264.98	20	267.13	263.00	4.1	2,591	0.16%
2022/04/08	34	253.35	30	258.30	261.00	4	2,609	0.15%
2022/04/07	58.1	253.50	1	254.00	250.50	57.1	2,645	2.16%
2022/04/06	0.1	260.00	27.4	263.93	260.00	-27.3	2,632	-1.04%
2022/04/01	7.1	267.13	23	266.93	263.50	-15.9	2,639	-0.60%
2022/03/31	0.2	265.00	1	268.50	267.00	-0.8	2,635	-0.03%
2022/03/30	0	0.00	0.1	265.00	267.50	-0.1	2,622	0.00%
2022/03/29	2	263.25	0	0.00	263.50	2	2,619	0.08%
2022/03/28	3.7	268.91	1	267.50	262.50	2.7	2,606	0.10%
2022/03/25	3	268.83	0.7	266.50	262.50	2.3	2,584	0.09%
2022/03/24	2.2	266.45	1	268.00	271.00	1.2	2,603	0.05%
2022/03/23	2	269.00	0.1	269.50	268.50	1.9	2,611	0.07%
2022/03/22	4.1	264.51	6	265.00	265.00	-1.9	2,606	-0.07%
2022/03/21	10	267.25	2.5	267.70	268.00	7.5	2,607	0.29%
2022/03/18	0.1	260.00	2	261.25	263.00	-2	2,572	-0.08%
2022/03/17	2.2	253.95	2	253.50	254.00	0.2	2,558	0.01%
2022/03/16	1	249.49	0	0.00	247.00	1	2,562	0.04%
2022/03/15	12	251.71	8	254.43	247.00	4	2,641	0.15%
2022/03/14	5.1	248.56	3	249.83	247.00	2.1	2,652	0.08%
2022/03/11	0	241.75	0	0.00	242.50	0	2,655	0.00%
2022/03/10	1	241.51	0	0.00	242.00	1	2,655	0.04%
2022/03/09	2	235.01	7.1	236.40	237.00	-5.1	2,668	-0.19%
2022/03/08	3.2	237.52	1	240.87	232.00	2.2	2,669	0.08%
2022/03/07	4.3	244.16	3	247.00	241.50	1.3	2,654	0.05%
2022/03/04	3.2	250.37	5	251.90	251.50	-1.8	2,648	-0.07%
2022/03/03	2	251.51	2	254.00	251.00	0	2,685	0.00%
2022/03/02	2	252.99	3.1	250.11	252.00	-1.1	2,717	-0.04%
2022/03/01	5	236.41	2.3	240.00	242.00	2.7	2,670	0.10%
2022/02/25	2	231.75	1	233.50	233.50	1	2,679	0.04%
2022/02/24	5.3	234.88	8.1	235.84	230.00	-2.8	2,718	-0.10%
2022/02/23	0	246.50	1	247.50	246.50	-1	2,701	-0.04%
2022/02/22	1	245.01	2	245.00	245.00	-1	2,701	-0.04%
2022/02/21	2	250.25	4	251.00	249.50	-2	2,702	-0.07%
2022/02/18	2	246.00	3	251.33	254.00	-1	2,697	-0.04%
2022/02/17	0.1	254.00	4	252.02	251.00	-3.9	2,693	-0.15%
2022/02/16	12	274.58	10	272.25	261.00	2	2,655	0.08%
2022/02/15	0	0.00	0.3	265.00	265.00	-0.3	2,489	-0.01%
2022/02/14	0.2	245.50	0	0.00	241.00	0.2	2,483	0.01%
2022/02/11	3.5	246.43	2	250.00	244.00	1.5	2,468	0.06%
2022/02/10	1	248.50	0	0.00	247.00	1	2,462	0.04%
2022/02/09	1	241.34	3	247.17	248.00	-2	2,472	-0.08%
2022/02/08	0.3	247.78	2.8	248.11	246.50	-2.5	2,443	-0.10%
2022/02/07	0.5	256.00	0	0.00	255.50	0.5	2,417	0.02%
2022/01/26	8.1	254.26	1.2	252.80	253.50	6.9	2,413	0.29%
2022/01/25	0	261.00	1	265.38	260.00	-1	2,393	-0.04%
2022/01/24	1.1	265.00	3	267.17	263.00	-2	2,394	-0.08%
2022/01/21	3.2	267.68	6	267.58	263.00	-2.8	2,422	-0.11%
2022/01/20	2	262.00	3	260.38	264.50	-1	2,412	-0.04%
2022/01/19	11	268.03	9	262.22	261.50	2	2,422	0.08%
2022/01/18	53.3	279.55	14.1	275.84	266.00	39.2	2,397	1.64%
2022/01/17	1.1	276.61	6	272.83	283.50	-4.9	2,101	-0.23%
2022/01/14	5	264.30	1	267.50	258.00	4	2,030	0.20%
2022/01/13	58	275.55	0	0.00	271.00	58	2,003	2.90%
2022/01/12	2	277.50	1.1	282.02	276.00	0.9	1,988	0.04%
2022/01/11	3.2	284.78	2.1	282.50	282.50	1.2	1,978	0.06%
2022/01/10	0.1	282.00	1	286.50	281.00	-0.9	1,978	-0.05%
2022/01/07	2	280.50	6	283.17	279.00	-4	2,009	-0.20%
2022/01/06	2.1	281.72	0	0.00	278.00	2.1	2,037	0.10%
2022/01/05	3.1	279.02	1	283.00	279.00	2.1	2,086	0.10%
2022/01/04	4.1	276.22	0.1	276.00	275.00	4	2,087	0.19%
2022/01/03	6.4	278.51	1	283.50	279.50	5.4	2,084	0.26%
2021/12/30	0.1	298.96	7	298.86	299.00	-6.9	2,070	-0.33%
2021/12/29	0.1	290.00	1	290.50	287.50	-0.9	2,045	-0.04%
2021/12/28	0	283.50	6.1	285.41	291.00	-6.1	2,115	-0.29%
2021/12/27	2.3	289.62	0	283.00	281.00	2.3	2,166	0.11%
2021/12/24	0	293.00	0	0.00	293.00	0	2,167	0.00%
2021/12/23	5	295.40	1	296.00	293.00	4	2,173	0.18%
2021/12/22	4	294.63	3	293.83	292.50	1	2,196	0.05%
2021/12/21	0	297.75	1	297.50	292.50	-1	2,193	-0.04%
2021/12/20	5.1	302.28	30.7	298.27	299.50	-25.6	2,167	-1.18%
2021/12/17	2	285.75	2	288.08	292.00	0	2,118	0.00%
2021/12/16	3	286.83	0	0.00	284.00	3	2,101	0.14%
2021/12/15	4	282.13	4.1	282.88	286.00	-0.1	2,097	0.00%
2021/12/14	1	280.99	23	280.87	279.00	-22	2,093	-1.05%
2021/12/13	23	284.50	3.2	280.78	278.50	19.8	2,083	0.95%
2021/12/10	3	282.34	10.1	285.25	285.00	-7.1	2,093	-0.34%
2021/12/09	23.3	286.41	4	289.25	280.00	19.3	2,079	0.93%
2021/12/08	2	270.00	4.1	268.95	279.00	-2.1	1,996	-0.11%
2021/12/07	0	0.00	1.1	253.87	254.00	-1.1	1,949	-0.06%
2021/12/06	5.8	251.48	5.1	253.28	250.00	0.7	1,965	0.03%
2021/12/03	5.1	248.47	4.1	248.52	249.00	1	2,009	0.05%
2021/12/02	0	245.00	2.2	242.14	241.00	-2.2	2,033	-0.11%
2021/12/01	2.1	238.12	1.2	242.01	238.50	0.9	2,047	0.04%
2021/11/30	3	244.00	3	243.00	241.00	0	2,072	0.00%
2021/11/29	4.1	257.63	1	253.00	250.00	3.1	2,094	0.15%
2021/11/26	5.1	247.43	2	245.75	243.50	3.1	2,086	0.15%
2021/11/25	0	0.00	2.1	239.52	237.00	-2.1	2,072	-0.10%
2021/11/24	1.2	236.44	2	232.61	240.00	-0.9	2,109	-0.04%
2021/11/23	5.2	240.75	5.2	239.21	237.00	-0.1	2,132	0.00%
2021/11/22	0	215.00	4.1	218.86	228.00	-4.1	2,188	-0.19%
2021/11/19	2	208.00	0.1	214.50	207.50	1.9	2,317	0.08%
2021/11/18	2.1	210.96	2	215.50	214.00	0.1	2,493	0.00%
2021/11/17	1	205.50	9	208.17	205.50	-8	2,609	-0.31%
2021/11/16	4.1	203.84	2	206.75	207.00	2.1	2,692	0.08%
2021/11/15	4.5	212.38	0	0.00	212.50	4.5	2,762	0.16%
2021/11/12	0.1	224.50	0	0.00	223.00	0.1	2,904	0.00%
2021/11/11	2	224.25	1	224.50	221.00	1	3,075	0.03%
2021/11/10	0.2	222.00	0.1	222.50	220.50	0.1	3,227	0.00%
2021/11/09	1	223.51	0	0.00	223.00	1	3,353	0.03%
2021/11/08	2	231.75	2	229.50	225.50	0	3,392	0.00%
2021/11/05	0	224.00	1	230.50	227.50	-1	3,411	-0.03%
2021/11/03	1	224.49	0	0.00	225.50	1	3,487	0.03%
2021/11/02	0	0.00	5	228.00	224.00	-5	3,499	-0.14%
2021/11/01	0	0.00	15	229.83	226.00	-15	3,501	-0.43%
2021/10/29	4.2	247.42	42	242.76	240.00	-37.8	3,499	-1.08%
2021/10/28	0	239.00	2.2	240.00	240.00	-2.1	3,475	-0.06%
2021/10/27	2	213.76	5	215.60	218.50	-3	3,510	-0.09%
2021/10/26	4	197.00	31	197.52	199.00	-27	3,496	-0.77%
2021/10/25	1	202.52	18	204.22	203.50	-17	3,506	-0.48%
2021/10/22	1	207.50	0	0.00	208.00	1	3,557	0.03%
2021/10/21	2.1	216.12	1	216.00	210.50	1.1	3,590	0.03%
2021/10/20	0	210.00	0	0.00	208.50	0	3,639	0.00%
2021/10/19	0	0.00	3	207.33	210.50	-3	3,792	-0.08%
2021/10/18	3.2	210.62	1	211.50	208.00	2.2	3,873	0.06%
2021/10/15	7.2	223.23	3	219.00	218.50	4.2	4,080	0.10%
2021/10/14	1	205.31	1.1	211.14	212.00	-0.1	4,035	0.00%
2021/10/13	4.3	195.63	0	200.17	193.00	4.2	4,037	0.10%
2021/10/12	2	208.00	2.2	216.64	206.00	-0.2	4,080	0.00%
2021/10/08	1.5	225.74	0	228.50	220.00	1.5	4,107	0.04%
2021/10/07	1.2	210.93	8	214.55	229.00	-6.9	4,169	-0.16%
2021/10/06	0.1	228.00	4	228.38	225.00	-3.9	4,209	-0.09%
2021/10/05	8.5	227.40	9.1	227.20	227.00	-0.6	4,217	-0.01%
2021/10/04	19.3	254.59	0	257.00	250.50	19.3	4,162	0.46%
2021/10/01	0	282.00	0	0.00	278.00	0	4,119	0.00%
2021/09/30	0	0.00	1.1	275.00	273.50	-1.1	4,144	-0.03%
2021/09/29	4.2	268.55	5	268.40	268.00	-0.8	4,161	-0.02%
2021/09/28	1.1	280.01	1	284.00	279.00	0.1	4,196	0.00%
2021/09/27	1	284.00	1	285.00	282.00	0	4,226	0.00%
2021/09/24	1	285.00	0	0.00	285.00	1	4,261	0.02%
2021/09/23	1	283.50	0	0.00	283.50	1	4,299	0.02%
2021/09/22	2.1	279.36	26.4	281.01	280.50	-24.3	4,409	-0.55%
2021/09/17	2	281.00	0	0.00	286.00	2	4,478	0.04%
2021/09/16	2	288.48	1	286.50	284.00	1	4,510	0.02%
2021/09/15	3	290.00	16.2	290.55	290.00	-13.2	4,547	-0.29%
2021/09/14	6.1	280.82	7	280.29	279.00	-0.9	4,586	-0.02%
2021/09/13	1.1	284.52	1	283.00	282.00	0.1	4,596	0.00%
2021/09/10	2	286.03	2	288.25	285.50	0	4,612	0.00%
2021/09/09	20.1	287.57	7	285.00	284.50	13.1	4,622	0.28%
2021/09/08	8.1	299.06	2.2	297.32	297.00	5.9	4,607	0.13%
2021/09/07	13.3	285.30	12.1	289.33	295.00	1.2	4,622	0.03%
2021/09/06	5.3	279.10	4	280.50	277.50	1.3	4,732	0.03%
2021/09/03	5.1	282.73	0	0.00	277.00	5.1	4,702	0.11%
2021/09/02	4.3	283.77	6	283.17	281.00	-1.7	4,782	-0.03%
2021/09/01	5.2	293.52	14	293.96	290.50	-8.8	4,871	-0.18%
2021/08/31	4	302.50	9.1	304.04	302.50	-5.1	4,859	-0.10%
2021/08/30	7.1	297.63	1	298.00	299.00	6.1	4,853	0.13%
2021/08/27	10.1	291.10	2	291.00	289.50	8.1	4,823	0.17%
2021/08/26	10.3	286.75	13	288.73	286.00	-2.8	4,794	-0.06%
2021/08/25	15.6	299.29	10.3	301.13	302.50	5.3	4,693	0.11%
2021/08/24	24.6	320.84	39.2	321.41	304.00	-14.6	4,625	-0.32%
2021/08/23	25	356.14	29.2	352.51	337.00	-4.1	4,507	-0.09%
2021/08/20	23	347.26	39.3	349.55	355.00	-16.3	4,439	-0.37%
2021/08/19	33.2	332.32	33.5	337.70	334.00	-0.4	4,391	-0.01%
2021/08/18	48.3	352.37	43.1	348.23	335.50	5.2	4,360	0.12%
2021/08/17	94.5	363.26	32.5	369.15	367.00	62	4,269	1.45%
2021/08/16	8.5	329.29	25.6	330.05	339.50	-17.1	4,138	-0.41%
2021/08/13	16	301.06	7.2	304.93	309.00	8.8	4,039	0.22%
2021/08/12	8.2	289.72	19	290.97	289.50	-10.8	4,016	-0.27%
2021/08/11	8	285.06	3	286.00	281.50	5	4,137	0.12%
2021/08/10	0	0.00	9.1	287.60	289.00	-9.1	4,281	-0.21%
2021/08/09	11.3	282.07	1	280.50	278.00	10.3	4,446	0.23%
2021/08/06	2	283.00	5	283.30	283.00	-3	4,669	-0.06%
2021/08/05	1	281.51	5	285.70	282.00	-4	4,861	-0.08%
2021/08/04	4	281.62	6	284.00	280.00	-2	4,955	-0.04%
2021/08/03	3	287.67	3	288.33	285.00	0	4,951	0.00%
2021/08/02	2.2	280.36	27	288.50	293.00	-24.8	4,925	-0.50%
2021/07/30	2	280.50	1	282.00	277.50	1	4,924	0.02%
2021/07/29	9	280.50	5.1	280.20	280.00	3.9	4,933	0.08%
2021/07/28	5	275.30	17	276.18	275.50	-12	5,018	-0.24%
2021/07/27	5	267.50	1.4	269.86	261.50	3.6	5,079	0.07%
2021/07/26	12.1	277.51	12.1	275.62	278.50	-0.1	5,088	0.00%
2021/07/23	115.4	268.54	154.1	258.91	263.00	-38.8	5,072	-0.76%	大買/大賣/
2021/07/22	21.1	285.77	9.1	284.56	282.50	12	4,993	0.24%
2021/07/21	27.6	301.01	24.2	302.69	299.00	3.3	4,929	0.07%
2021/07/20	0	0.00	2	280.50	280.50	-2	4,732	-0.04%
2021/07/19	6	256.67	3.1	256.98	255.00	2.9	4,813	0.06%
2021/07/16	5.1	250.75	12	254.46	258.50	-6.9	4,793	-0.14%
2021/07/15	23	232.43	24	240.48	241.00	-1	4,726	-0.02%
2021/07/14	11.5	203.16	57	210.05	219.50	-45.5	4,713	-0.96%
2021/07/13	10.1	212.43	10	214.05	210.00	0.1	4,658	0.00%
2021/07/12	1.5	232.34	6	231.83	232.00	-4.5	4,584	-0.10%
2021/07/09	4	240.38	4	242.25	239.00	0	4,641	0.00%
2021/07/08	1	243.00	1.1	242.57	241.00	-0.1	4,730	0.00%
2021/07/07	0	0.00	8.7	248.26	248.50	-8.7	4,730	-0.18%
2021/07/06	0.1	238.92	1.1	238.36	235.00	-1	4,739	-0.02%
2021/07/05	33.3	227.89	0	0.00	238.50	33.3	4,745	0.70%
2021/07/02	4.2	238.78	0	0.00	237.50	4.2	4,730	0.09%
2021/07/01	26.1	245.85	5.5	250.36	243.00	20.6	4,797	0.43%
2021/06/30	1	246.46	5	244.40	247.00	-4	4,823	-0.08%
2021/06/29	94.9	240.44	43.3	240.24	242.00	51.7	4,876	1.06%
2021/06/28	56.4	261.02	5.3	258.75	258.00	51.1	4,877	1.05%
2021/06/25	5	271.60	14	272.29	269.50	-9	4,900	-0.18%
2021/06/24	7	274.71	14	272.79	276.50	-7	4,923	-0.14%
2021/06/23	3	268.00	16	275.16	275.00	-13	5,050	-0.26%
2021/06/22	4	262.25	0	0.00	255.50	4	5,062	0.08%
2021/06/21	1.1	280.09	18.3	274.18	272.00	-17.2	5,161	-0.33%
2021/06/18	0	0.00	18	278.75	270.00	-18	5,191	-0.35%
2021/06/17	2	255.00	1	255.00	260.00	1	5,234	0.02%
2021/06/16	12	255.00	1	264.50	255.00	11	5,289	0.21%
2021/06/15	35.2	293.68	16	261.35	283.00	19.2	5,283	0.36%
2021/06/11	1	275.50	0.1	275.50	275.50	0.9	5,171	0.02%
2021/06/09	15.4	250.50	37	250.50	250.50	-21.6	5,214	-0.41%
2021/06/08	25.5	198.59	16.9	195.72	228.00	8.7	5,200	0.17%
2021/06/07	2.2	207.50	2.1	207.50	207.50	0.1	5,154	0.00%
2021/06/04	4.2	230.50	2	230.50	230.50	2.2	5,149	0.04%
2021/06/03	4.2	256.00	0.8	256.00	256.00	3.4	5,143	0.07%
2021/06/02	1.3	284.00	0.8	284.00	284.00	0.5	5,146	0.01%
2021/06/01	3.2	315.50	3.3	315.50	315.50	-0.1	5,172	0.00%
2021/05/28	10.5	391.40	1.1	393.09	389.00	9.4	5,093	0.18%
2021/05/27	7.2	393.21	1.1	411.67	402.00	6.1	5,050	0.12%
2021/05/26	0.2	388.00	3	393.34	386.00	-2.8	5,024	-0.06%
2021/05/25	0.2	381.14	32	382.70	380.00	-31.8	5,073	-0.63%
2021/05/24	2.1	380.86	7.1	385.62	396.50	-5	5,022	-0.10%
2021/05/21	0	0.00	1.1	361.72	360.50	-1.1	5,040	-0.02%
2021/05/20	6	354.25	5	349.60	352.00	1	5,007	0.02%
2021/05/19	17.3	347.86	20.4	345.56	344.50	-3.1	4,972	-0.06%
2021/05/18	18.5	381.65	28.3	385.66	375.50	-9.8	4,890	-0.20%
2021/05/17	25.4	408.62	16.4	409.46	417.00	9.1	4,770	0.19%
2021/05/14	14.2	367.85	53.4	384.37	379.50	-39.2	4,819	-0.81%
2021/05/13	21.1	348.39	75.5	339.44	363.00	-54.4	4,773	-1.14%
2021/05/12	31.2	325.35	44.3	320.85	330.00	-13.1	4,696	-0.28%
2021/05/11	50.1	295.11	11	294.86	300.00	39.1	4,539	0.86%
2021/05/10	39	282.54	2.1	285.74	280.00	36.9	4,515	0.82%
2021/05/07	3	275.83	1	274.00	275.00	2	4,520	0.04%
2021/05/06	11.1	275.69	11	276.82	270.00	0.1	4,514	0.00%
2021/05/05	8.1	280.90	8	284.13	287.00	0.1	4,463	0.00%
2021/05/04	76.2	292.20	22	280.70	281.00	54.2	4,450	1.22%
2021/05/03	37.1	301.20	8.2	303.38	310.00	28.9	4,379	0.66%
2021/04/29	53	286.08	1	291.00	285.00	52	4,273	1.22%
2021/04/28	25.2	278.25	2	282.50	276.00	23.2	4,253	0.54%
2021/04/27	24	274.56	31.1	292.56	287.00	-7.1	4,267	-0.17%
2021/04/26	2	270.50	21	270.29	268.50	-19	4,210	-0.45%
2021/04/23	7.1	263.22	9.2	263.43	262.00	-2.1	4,211	-0.05%
2021/04/22	7.1	271.81	7	273.21	259.00	0.1	4,191	0.00%
2021/04/21	4	284.87	2	282.00	277.50	2	4,115	0.05%
2021/04/20	1	282.00	8	273.44	287.00	-7	4,124	-0.17%
2021/04/19	14.2	281.43	19	280.34	275.00	-4.8	4,152	-0.12%
2021/04/16	12	287.50	19	292.47	286.00	-7	4,120	-0.17%
2021/04/15	9	288.61	14	288.93	288.00	-5	4,108	-0.12%
2021/04/14	4.1	283.12	9	285.94	282.50	-4.9	4,119	-0.12%
2021/04/13	7.3	307.22	41	305.18	295.00	-33.7	4,048	-0.83%
2021/04/12	0	0.00	3.4	314.00	314.00	-3.4	3,950	-0.08%
2021/04/09	5	273.50	4	282.63	285.50	1	3,977	0.03%
2021/04/08	0	273.50	2	274.50	272.50	-2	3,999	-0.05%
2021/04/07	6.1	281.83	2	284.00	276.00	4.1	4,096	0.10%
2021/04/06	4.3	281.76	26	278.56	270.00	-21.7	4,146	-0.52%
2021/04/01	1.1	289.90	16.2	290.06	289.00	-15.2	4,076	-0.37%
2021/03/31	13.7	293.90	6.1	293.40	289.00	7.6	4,019	0.19%
2021/03/30	25	292.20	40	292.44	296.00	-15	3,930	-0.38%
2021/03/29	16.6	280.29	3	277.17	284.50	13.6	3,829	0.35%
2021/03/26	4	251.51	7	254.21	259.00	-3	3,755	-0.08%
2021/03/25	17.4	261.48	21	252.71	253.00	-3.6	3,691	-0.10%
2021/03/24	2	237.00	12.1	240.53	249.00	-10.1	3,517	-0.29%
2021/03/23	14.1	224.05	17.5	220.36	226.50	-3.4	3,432	-0.10%
2021/03/22	4	206.48	2	206.50	206.00	2	3,317	0.06%
2021/03/19	3.2	207.81	4	204.63	202.00	-0.8	3,266	-0.02%
2021/03/18	4	206.25	5	206.91	208.00	-1	3,208	-0.03%
2021/03/17	9.1	191.29	14	196.57	197.50	-4.9	3,151	-0.16%
2021/03/16	4.3	199.49	11.3	198.30	197.50	-7	3,095	-0.22%
2021/03/15	2.2	201.96	18	200.25	202.00	-15.8	3,068	-0.52%
2021/03/12	11.6	206.38	24	202.15	197.00	-12.4	3,041	-0.41%
2021/03/11	32.2	210.98	2	209.00	214.00	30.2	2,979	1.01%
2021/03/10	2	202.50	5	203.80	205.00	-3	2,905	-0.10%
2021/03/09	0	0.00	3	193.67	196.00	-3	2,892	-0.10%
2021/03/08	2	194.00	0	0.00	188.00	2	2,885	0.07%
2021/03/05	6	203.50	4	203.50	203.50	2	2,886	0.07%
2021/03/03	0	0.00	13.1	170.05	180.00	-13.1	2,954	-0.44%
2021/03/02	1	175.50	0	0.00	172.50	1	3,103	0.03%
2021/02/26	6	175.00	0	177.50	175.50	6	3,110	0.19%
2021/02/25	3.2	183.94	3	182.33	185.00	0.2	3,088	0.01%
2021/02/24	3	175.50	0	0.00	175.50	3	3,017	0.10%
2021/02/23	29.2	223.97	18	196.89	194.50	11.2	3,047	0.37%
2021/02/22	6	216.00	0	0.00	216.00	6	2,996	0.20%
2021/02/19	10	196.50	0	0.00	196.50	10	3,019	0.33%
2021/02/17	3	162.67	11	162.55	163.00	-8	3,051	-0.26%
2021/02/05	29.1	142.79	55	146.48	148.50	-25.9	3,018	-0.86%
2021/02/04	14	129.21	44.1	133.22	135.00	-30.1	2,799	-1.07%
2021/02/03	13	119.26	75	120.79	123.00	-62	2,649	-2.34%
2021/02/02	1	112.00	4	108.75	112.00	-3	2,511	-0.12%
2021/02/01	7	106.72	3	109.17	110.00	4	2,462	0.16%
2021/01/28	1	107.00	0	0.00	105.50	1	2,359	0.04%
2021/01/27	1	108.46	0	0.00	106.50	1	2,351	0.04%
2021/01/26	3	108.67	0	0.00	107.50	3	2,376	0.13%
2021/01/25	4.4	109.23	2	109.00	107.50	2.4	2,399	0.10%
2021/01/22	0	0.00	1	105.00	104.50	-1	2,347	-0.04%
2021/01/21	7.5	105.17	1	105.50	103.50	6.5	2,340	0.28%
2021/01/20	14.3	105.77	17	104.06	106.00	-2.7	2,322	-0.12%
2021/01/19	8	102.81	2	103.25	103.00	6	2,267	0.26%
2021/01/18	4	102.63	0	0.00	102.00	4	2,275	0.18%
2021/01/15	0	0.00	3	99.13	98.20	-3	2,249	-0.13%
2021/01/14	9	101.51	0	0.00	100.00	9	2,246	0.40%
2021/01/13	6	100.83	12.1	101.50	100.00	-6.1	2,233	-0.27%
2021/01/12	20.1	103.68	11	104.77	106.50	9.1	2,194	0.41%
2021/01/11	3	99.20	0	98.60	99.10	3	2,123	0.14%
2021/01/08	3	99.03	0	0.00	98.40	3	2,119	0.14%
2021/01/07	4	101.63	6	100.33	100.50	-2	2,111	-0.09%
2021/01/06	9	96.77	3	97.60	95.40	6	2,092	0.29%
2021/01/05	1	98.90	7	97.70	97.60	-6	2,115	-0.28%
2021/01/04	10	97.66	199	96.05	96.70	-189	2,119	-8.92%	大賣/鉅額交易
2020/12/31	34	107.20	18.1	104.41	103.00	15.9	2,074	0.77%
2020/12/30	120	112.60	6.2	113.15	110.00	113.8	1,991	5.72%	大買/鉅額交易
2020/12/29	64	108.43	19.2	104.96	109.50	44.8	1,865	2.40%
2020/12/28	18	98.89	7	99.57	99.60	11	1,777	0.62%
2020/12/25	8.1	96.16	11	95.58	95.90	-2.9	1,760	-0.16%
2020/12/24	2	95.00	14	95.04	95.10	-12	1,759	-0.68%
2020/12/23	2	95.45	9	95.78	94.00	-7	1,758	-0.40%
2020/12/22	5	92.33	5	95.92	98.40	0	1,761	0.00%
2020/12/21	7	93.66	4	93.38	92.50	3	1,749	0.17%
2020/12/18	4	94.30	0	0.00	93.80	4	1,752	0.23%
2020/12/17	8	94.84	0	0.00	94.10	8	1,757	0.46%
2020/12/16	2	95.10	0	0.00	94.50	2	1,773	0.11%
2020/12/15	0	0.00	1	96.00	94.00	-1	1,824	-0.05%
2020/12/14	3	96.00	0	0.00	95.50	3	1,829	0.16%
2020/12/11	3	93.53	1	95.50	94.90	2	1,842	0.11%
2020/12/10	4	94.78	0	0.00	93.80	4	1,835	0.22%
2020/12/09	11	94.62	3	95.03	93.90	8	1,845	0.43%
2020/12/08	17	95.05	4	96.43	96.00	13	1,856	0.70%
2020/12/07	49.7	97.44	4	97.35	96.00	45.7	1,857	2.46%
2020/12/04	49.2	101.54	0	0.00	100.50	49.2	1,858	2.65%
2020/12/03	4.2	103.23	1	103.00	102.00	3.2	1,899	0.17%
2020/12/02	24	102.52	1	102.50	102.50	23	1,901	1.21%
2020/12/01	3.1	105.81	9	106.39	103.00	-5.9	1,916	-0.31%
2020/11/30	23	103.72	23	102.74	107.00	0	1,916	0.00%
2020/11/27	5	102.50	5	102.20	102.00	0	1,869	0.00%
2020/11/26	16.5	108.67	12	111.25	107.00	4.5	1,846	0.24%
2020/11/25	0	0.00	19	102.50	102.50	-19	1,766	-1.08%
2020/11/24	6	93.17	21.5	93.15	93.20	-15.5	1,778	-0.87%
2020/11/23	6.1	92.64	4	92.40	92.60	2.1	1,799	0.12%
2020/11/20	7	92.64	5	92.50	92.10	2	1,802	0.11%
2020/11/19	14	94.86	27	92.50	95.40	-13	1,777	-0.73%
2020/11/18	7	92.63	6	93.17	92.30	1	1,774	0.06%
2020/11/17	26	92.38	15	92.99	94.30	11	1,804	0.61%
2020/11/16	15	89.72	2	88.50	88.50	13	1,806	0.72%
2020/11/13	4	89.75	0	0.00	89.90	4	1,883	0.21%
2020/11/11	5	89.02	1	89.20	88.50	4	1,914	0.21%
2020/11/10	0.1	87.50	3	88.53	87.90	-2.9	1,913	-0.15%
2020/11/09	0	0.00	2	85.10	84.60	-2	1,929	-0.10%
2020/11/06	34	86.47	1	86.80	85.20	33	1,951	1.69%
2020/11/05	6	87.28	6	87.53	86.50	0	2,011	0.00%
2020/11/04	0	0.00	7	86.96	87.20	-7	2,044	-0.34%
2020/11/03	5	89.32	17	88.99	88.00	-12	2,076	-0.58%
2020/11/02	16	89.79	29	87.49	90.60	-13	2,065	-0.63%
2020/10/30	0	0.00	8	84.33	83.40	-8	2,061	-0.39%
2020/10/29	5	86.26	21	85.78	85.80	-16	2,120	-0.75%
2020/10/28	5	87.84	0	0.00	85.20	5	2,189	0.23%
2020/10/27	2	83.50	10	85.42	83.80	-8	2,191	-0.37%
2020/10/26	1	83.60	1	87.60	83.00	0	2,211	0.00%
2020/10/22	1	87.60	20	87.40	87.40	-19	2,355	-0.81%
2020/10/20	1	90.80	0	0.00	89.80	1	2,507	0.04%
2020/10/19	3	90.37	1	90.40	90.00	2	2,565	0.08%
2020/10/16	1	89.40	7	89.63	89.60	-6	2,615	-0.23%
2020/10/15	1	89.40	19	89.52	89.30	-18	2,676	-0.67%
2020/10/14	0	0.00	8	93.36	91.10	-8	2,804	-0.29%
2020/10/13	17	89.28	2	89.70	89.40	15	2,935	0.51%
2020/10/12	4	93.85	14	94.15	93.10	-10	2,944	-0.34%
2020/10/08	4	96.05	0	0.00	96.10	4	3,007	0.13%
2020/10/07	0	0.00	10	97.70	97.70	-10	3,065	-0.33%
2020/10/06	1	98.70	0	0.00	98.70	1	3,155	0.03%
2020/10/05	0	0.00	23	99.83	98.60	-23	3,303	-0.70%
2020/09/30	0	0.00	1	98.60	98.80	-1	3,393	-0.03%
2020/09/29	1	94.80	0	0.00	93.70	1	3,525	0.03%
2020/09/28	0	0.00	1	96.60	96.50	-1	3,587	-0.03%
2020/09/25	3	96.17	1	94.30	95.00	2	3,660	0.05%
2020/09/24	0	0.00	1	100.50	99.50	-1	3,725	-0.03%
2020/09/23	0	0.00	0.2	102.50	102.50	-0.2	3,818	-0.01%
2020/09/22	1	102.50	0	0.00	102.00	1	3,916	0.03%
2020/09/21	1	104.00	4	103.75	102.50	-3	4,094	-0.07%
2020/09/18	2	102.00	2	103.00	103.00	0	4,147	0.00%
2020/09/17	1	101.00	0	0.00	100.50	1	4,185	0.02%
2020/09/16	0	0.00	1	102.00	101.50	-1	4,240	-0.02%
2020/09/15	3	99.27	0	0.00	99.00	3	4,314	0.07%
2020/09/14	1	97.20	1	97.80	97.00	0	4,433	0.00%
2020/09/11	4	97.88	3	100.50	97.00	1	4,655	0.02%
2020/09/10	1	102.50	97	101.16	100.00	-96	4,852	-1.98%
2020/09/09	1	103.00	0	0.00	101.50	1	4,946	0.02%
2020/09/08	1	103.00	9	103.61	106.50	-8	5,090	-0.16%
2020/09/07	0	0.00	4	100.50	99.70	-4	5,194	-0.08%
2020/09/04	100	100.48	0	0.00	100.50	100	5,396	1.85%
2020/09/03	0	0.00	4	100.00	98.80	-4	5,565	-0.07%
2020/09/02	0	0.00	5	101.50	101.00	-5	5,659	-0.09%
2020/09/01	0	0.00	6	104.00	102.00	-6	5,716	-0.10%
2020/08/31	6	109.67	4	105.38	105.50	2	5,721	0.03%
2020/08/28	14	104.04	3	103.83	103.00	11	5,706	0.19%
2020/08/27	11	100.82	6	102.42	104.00	5	5,783	0.09%
2020/08/26	0	0.00	3	101.67	101.00	-3	5,926	-0.05%
2020/08/25	6	99.32	36	99.46	99.10	-30	6,019	-0.50%
2020/08/24	22	102.59	2	102.25	101.00	20	6,138	0.33%
2020/08/21	16.2	101.22	76	98.29	103.50	-59.8	6,248	-0.96%
2020/08/20	17	94.09	16	94.13	95.20	1	6,403	0.02%
2020/08/19	4	103.00	3	101.50	100.00	1	6,668	0.01%
2020/08/18	1	95.50	3	97.40	98.60	-2	6,835	-0.03%
2020/08/17	3	90.10	5	89.72	89.70	-2	7,088	-0.03%
2020/08/14	3	90.37	1	90.90	91.00	2	7,195	0.03%
2020/08/13	9	90.97	10	91.25	90.00	-1	7,469	-0.01%
2020/08/12	2	97.40	2	95.35	94.90	0	7,507	0.00%
2020/08/11	6	95.88	12	95.93	93.10	-6	7,655	-0.08%
2020/08/10	1	103.00	9	101.17	100.00	-8	7,675	-0.10%
2020/08/07	5	103.40	7	103.43	103.50	-2	7,858	-0.03%
2020/08/06	2	102.25	1	103.50	101.00	1	8,049	0.01%
2020/08/05	6	101.17	7	102.29	101.00	-1	8,139	-0.01%
2020/08/04	13	106.00	5	105.30	104.00	8	8,344	0.10%
2020/08/03	13	102.04	36	107.86	108.50	-23	8,536	-0.27%
2020/07/31	6	99.70	1	99.50	99.00	5	8,874	0.06%
2020/07/30	4	99.13	3	100.17	99.10	1	8,900	0.01%
2020/07/29	6	99.85	1	102.00	98.00	5	8,995	0.06%
2020/07/28	3	98.20	17	93.21	96.80	-14	9,085	-0.15%
2020/07/27	19	98.13	17	97.91	96.80	2	9,064	0.02%
2020/07/24	3	106.00	3	107.50	107.00	0	9,058	0.00%
2020/07/23	4	112.00	2	110.50	109.00	2	9,275	0.02%
2020/07/22	1	114.00	6	112.75	112.00	-5	9,417	-0.05%
2020/07/21	7	107.86	0	0.00	107.50	7	9,504	0.07%
2020/07/20	7	105.43	16	104.41	107.00	-9	9,606	-0.09%
2020/07/17	42	116.30	30	120.40	112.50	12	9,548	0.13%
2020/07/16	14	126.04	22	127.91	124.50	-8	9,525	-0.08%
2020/07/15	33	127.94	22	127.86	124.50	11	9,663	0.11%
2020/07/14	20	128.80	14	127.61	129.00	6	9,617	0.06%
2020/07/13	8	126.31	14	126.93	126.00	-6	9,570	-0.06%
2020/07/10	7	130.07	37	131.80	130.00	-30	9,534	-0.31%
2020/07/09	8	125.00	6	126.08	124.00	2	9,412	0.02%
2020/07/08	14	129.39	29	128.55	127.50	-15	9,332	-0.16%
2020/07/07	3	119.17	7	119.79	119.00	-4	9,215	-0.04%
2020/07/06	2	122.25	16	122.75	121.50	-14	9,209	-0.15%
2020/07/03	11	120.05	6	120.25	121.00	5	9,188	0.05%
2020/07/02	17	124.00	9	124.94	123.00	8	9,143	0.09%
2020/07/01	3	118.50	3	119.17	122.50	0	9,107	0.00%
2020/06/30	8	122.31	8	120.88	121.50	0	9,032	0.00%
2020/06/29	8	114.88	13	114.27	118.50	-5	8,874	-0.06%
2020/06/24	16	108.69	26	109.13	108.00	-10	8,869	-0.11%
2020/06/23	6	113.92	0	0.00	113.00	6	8,821	0.07%
2020/06/22	16	114.34	2	114.25	113.50	14	8,813	0.16%
2020/06/19	30	116.08	20	116.45	113.50	10	8,763	0.11%
2020/06/18	57	116.04	29	120.72	119.50	28	8,676	0.32%
2020/06/17	27	109.24	75	112.88	115.50	-48	8,475	-0.57%
2020/06/16	52	107.91	50	105.68	105.00	2	8,308	0.02%
2020/06/15	34	107.00	40	106.39	106.00	-6	8,290	-0.07%
2020/06/12	40	99.47	23	99.73	104.00	17	8,214	0.21%
2020/06/11	53	102.58	20	100.75	96.00	33	8,193	0.40%
2020/06/10	11	104.27	25	103.84	105.50	-14	8,026	-0.17%
2020/06/09	16	90.34	10	91.34	96.30	6	7,856	0.08%
2020/06/08	4	89.75	2	91.35	87.60	2	7,796	0.03%
2020/06/05	6	91.70	16	90.63	91.40	-10	7,751	-0.13%
2020/06/04	18	92.99	21	92.07	91.00	-3	7,761	-0.04%
2020/06/03	99	94.69	34	93.75	93.90	65	7,746	0.84%
2020/06/02	75	92.60	6	90.03	89.00	69	7,687	0.90%
2020/06/01	53	100.86	49	99.56	97.00	4	7,596	0.05%
2020/05/29	321	103.61	10	100.25	101.50	311	7,519	4.14%	大買/鉅額交易
2020/05/28	20	98.42	12	95.33	98.00	8	7,444	0.11%
2020/05/27	113	99.77	55	98.81	98.00	58	7,410	0.78%	大買/
2020/05/26	120	100.64	37	104.34	107.00	83	7,256	1.14%	大買/
2020/05/25	42	98.06	67	97.92	100.50	-25	7,085	-0.35%
2020/05/22	74	88.40	37	85.69	91.40	37	7,186	0.51%
2020/05/21	27	83.26	46	83.35	83.10	-19	6,910	-0.27%
2020/05/20	32	83.65	11	84.18	84.60	21	6,892	0.30%
2020/05/19	2	85.80	15	85.80	85.80	-13	6,676	-0.19%
2020/05/18	15	76.63	21	78.57	78.00	-6	6,790	-0.09%
2020/05/15	21	72.99	18	71.76	72.10	3	6,764	0.04%
2020/05/14	26	75.02	18	75.91	73.10	8	6,756	0.12%
2020/05/13	13	72.12	15	74.37	75.00	-2	6,547	-0.03%
2020/05/12	3	67.40	2	64.20	68.20	1	6,365	0.02%
2020/05/11	179	65.39	12	65.11	66.50	167	6,245	2.67%	大買/鉅額交易
2020/05/08	328	73.62	32	74.33	70.40	296	5,998	4.93%	大買/鉅額交易
2020/05/07	107	75.95	51	77.46	78.20	56	5,762	0.97%	大買/
2020/05/06	1	71.10	0	0.00	71.10	1	5,353	0.02%
2020/05/05	9	63.61	7	63.40	64.70	2	5,321	0.04%
2020/05/04	28	57.51	20	58.00	58.90	8	5,216	0.15%
2020/04/30	13	54.90	2	54.90	53.60	11	5,120	0.21%
2020/04/29	6	53.57	23	54.23	53.30	-17	5,081	-0.33%
2020/04/28	115	55.70	35	57.37	55.50	80	5,019	1.59%	大買/
2020/04/27	45	54.10	36	54.38	54.60	9	4,773	0.19%
2020/04/24	121	50.62	14	49.84	49.65	107	4,577	2.34%	大買/鉅額交易
2020/04/23	15	49.53	8	48.65	49.90	7	4,435	0.16%
2020/04/22	2	47.23	60	47.01	46.80	-58	4,259	-1.36%
2020/04/21	4	46.54	2	45.25	47.00	2	4,177	0.05%
2020/04/20	8	47.29	29	47.39	47.90	-21	4,046	-0.52%
2020/04/17	1	43.55	0	0.00	43.55	1	3,852	0.03%
2020/04/16	0	0.00	35	44.56	44.15	-35	3,812	-0.92%
2020/04/15	26	44.39	35	44.97	43.85	-9	3,784	-0.24%
2020/04/14	5	45.70	1	45.20	45.25	4	3,722	0.11%
2020/04/13	2	45.55	35	45.48	45.15	-33	3,690	-0.89%
2020/04/10	12	45.43	16	46.26	45.20	-4	3,668	-0.11%
2020/04/09	0	0.00	3	46.43	45.90	-3	3,647	-0.08%
2020/04/08	0	0.00	33	46.66	47.00	-33	3,579	-0.92%
2020/04/07	2	45.95	32	45.64	45.55	-30	3,517	-0.85%
2020/04/06	0	0.00	22	46.26	46.60	-22	3,466	-0.63%
2020/04/01	4	44.00	0	0.00	43.95	4	3,387	0.12%
2020/03/31	1	45.10	2	45.05	45.10	-1	3,353	-0.03%
2020/03/30	10	46.08	21	46.33	46.00	-11	3,322	-0.33%
2020/03/27	1	44.00	8	44.77	43.75	-7	3,257	-0.21%
2020/03/26	10	45.10	20	44.50	45.00	-10	3,209	-0.31%
2020/03/25	2	43.00	7	43.05	43.35	-5	3,147	-0.16%
2020/03/24	20	43.40	14	44.00	43.00	6	3,095	0.19%
2020/03/23	1	45.20	27	45.25	43.40	-26	3,043	-0.85%
2020/03/20	3	45.55	16	46.01	45.10	-13	2,997	-0.43%
2020/03/19	27	42.59	71	45.42	44.10	-44	2,933	-1.50%
2020/03/18	5	45.82	87	46.23	46.30	-82	2,841	-2.89%
2020/03/17	5	45.04	7.5	44.33	45.95	-2.5	2,740	-0.09%
2020/03/16	26	40.36	7	42.05	42.05	19	2,594	0.73%
2020/03/13	2	38.25	15	38.25	38.25	-13	2,542	-0.51%
2020/03/12	126	43.57	12	42.90	42.45	114	2,510	4.54%	大買/鉅額交易
2020/03/11	67	47.14	3	47.10	46.95	64	2,441	2.62%
2020/03/10	72	46.39	1	45.80	46.65	71	2,409	2.95%
2020/03/09	64	52.79	11	52.87	50.10	53	2,347	2.26%
2020/03/06	63	51.02	0	0.00	51.40	63	2,282	2.76%
2020/03/05	66	49.95	15	48.99	50.10	51	2,216	2.30%
2020/03/04	2	52.85	3	52.33	52.70	-1	2,117	-0.05%
2020/03/03	10	52.48	3	51.80	51.80	7	2,073	0.34%
2020/03/02	3	55.00	2	54.40	54.50	1	2,003	0.05%
2020/02/27	4	51.30	23	51.43	51.00	-19	1,886	-1.01%
2020/02/26	15	52.95	6	51.41	52.50	9	1,814	0.50%
2020/02/25	73	51.79	483	51.78	52.30	-410	1,648	-24.87%	大賣/鉅額交易
2020/02/21	1	42.00	2.1	42.54	43.30	-1.1	1,266	-0.09%
2020/02/20	6	39.75	6	39.52	39.40	0	1,148	0.00%
2020/02/19	28	41.18	202	42.87	41.50	-174	1,058	-16.44%	大賣/鉅額交易
2020/02/18	3	38.28	5	39.04	39.40	-2	846	-0.24%
2020/02/17	4	34.18	0	0.00	35.85	4	687	0.58%
2020/02/13	4	32.89	2	33.20	33.00	2	580	0.34%
2020/02/12	0	0.00	3	31.43	31.60	-3	526	-0.57%
2020/02/10	3	32.63	2	32.38	32.00	1	505	0.20%
2020/02/07	2.2	31.33	0	0.00	31.50	2.2	477	0.47%
2020/02/06	0	0.00	2	31.38	31.05	-2	466	-0.43%
2020/02/05	4.5	31.24	0	0.00	30.90	4.5	451	1.01%
2020/02/04	2	32.40	4	32.16	32.10	-2	433	-0.46%
2020/02/03	0	0.00	1	31.75	34.90	-1	371	-0.27%
2020/01/31	0	0.00	4	34.31	32.05	-4	313	-1.27%
2020/01/30	4	33.80	3	33.80	33.80	1	254	0.39%
2020/01/20	5	30.34	28	30.82	30.75	-23	231	-9.94%
2020/01/15	66	29.14	0	0.00	29.20	66	210	31.29%
2020/01/10	31	29.21	0	0.00	28.95	31	204	15.17%
2020/01/08	0	0.00	10	28.72	28.85	-10	201	-4.96%
2020/01/03	10	30.40	63	29.88	29.80	-53	183	-28.90%
2019/12/31	0	0.00	6	28.38	28.50	-6	164	-3.65%
2019/12/23	0	0.00	3	28.35	28.40	-3	138	-2.17%
2019/12/19	30	27.88	0	0.00	28.00	30	128	23.41%
2019/12/12	48	28.56	0	0.00	28.60	48	121	39.65%
2019/12/10	90	27.80	0	0.00	28.00	90	110	81.71%
2019/11/29	13	27.40	0	0.00	27.40	13	104	12.48%
2019/11/28	10	27.95	0	0.00	27.70	10	103	9.69%
2019/11/27	9	27.88	0	0.00	27.90	9	101	8.84%
2019/11/26	32	28.00	0	0.00	28.00	32	101	31.64%
2019/11/22	26	28.00	0	0.00	28.00	26	102	25.44%
2019/11/19	0	0.00	10	27.95	28.20	-10	103	-9.66%
2019/11/06	25	29.63	0	0.00	29.50	25	109	22.74%
2019/11/05	102	29.55	0	0.00	29.60	102	109	92.81%	大買/鉅額交易
2019/11/01	100	29.49	0	0.00	29.90	100	103	96.37%
2019/09/20	3	28.90	0	0.00	28.60	3	118	2.53%
2019/09/19	12	28.95	0	0.00	29.00	12	117	10.18%
2019/09/18	12	29.06	0	0.00	29.10	12	117	10.19%
2019/09/16	100	29.10	0	0.00	29.25	100	116	86.00%
2019/07/18	5	32.45	0	0.00	32.50	5	111	4.49%
2019/05/29	1	32.20	0	0.00	32.20	1	225	0.44%
2019/03/29	1	35.35	0	0.00	35.30	1	224	0.45%
2019/03/28	3	35.55	0	0.00	35.40	3	224	1.34%
2019/03/15	2	35.70	0	0.00	35.60	2	233	0.86%
2019/03/07	4	37.63	0	0.00	37.15	4	277	1.44%
2019/02/25	6	35.60	0	0.00	35.55	6	238	2.52%
2019/02/14	0.1	36.00	0	0.00	35.85	0.1	241	0.04%
2019/02/11	0.1	35.80	0	0.00	35.80	0.1	247	0.06%
2018/12/18	0	0.00	1	37.35	36.90	-1	479	-0.21%
2018/12/17	1	37.65	1	37.20	37.55	0	483	0.00%
2018/12/11	1	36.85	0	0.00	37.00	1	482	0.21%
2018/12/06	0	0.00	1	37.95	37.40	-1	513	-0.19%
2018/12/05	0	0.00	2	38.48	38.50	-2	510	-0.39%
2018/12/03	0	0.00	2	38.05	37.70	-2	498	-0.40%
2018/11/26	0	0.00	4	36.63	36.70	-4	467	-0.86%
2018/11/20	2	37.30	0	0.00	36.80	2	462	0.43%
2018/11/12	1	37.60	0	0.00	37.00	1	451	0.22%
2018/11/08	0	0.00	3	36.55	36.60	-3	447	-0.67%
2018/11/07	0	0.00	1	36.05	36.10	-1	444	-0.22%
2018/11/06	0	0.00	2	36.75	36.10	-2	449	-0.44%
2018/11/05	0	0.00	4	36.74	36.75	-4	447	-0.89%
2018/11/02	3	36.18	1	36.75	36.20	2	444	0.45%
2018/11/01	3	36.45	3	36.52	36.50	0	440	0.00%
2018/10/31	7	36.35	0	0.00	36.25	7	435	1.61%
2018/10/30	1	37.80	0	0.00	36.85	1	428	0.23%
2018/10/24	0	0.00	1	35.60	35.20	-1	412	-0.24%
2018/10/16	1	36.40	0	0.00	36.15	1	409	0.24%
2018/10/05	0	0.00	1	36.00	38.45	-1	320	-0.31%
2018/10/04	2	38.60	0	0.00	38.60	2	298	0.67%
2018/10/03	0	0.00	10	38.85	38.85	-10	264	-3.78%
2018/09/13	1	34.75	3	36.00	35.05	-2	283	-0.70%
2018/09/12	3	36.00	3	36.13	36.55	0	287	0.00%
2018/09/03	23	32.08	0	0.00	32.20	23	258	8.88%
2018/08/31	12	32.12	0	0.00	32.25	12	261	4.59%
2018/08/30	90	31.46	0	0.00	31.80	90	265	33.93%
2018/08/21	5	31.90	0	0.00	31.50	5	293	1.71%
2018/08/20	0	0.00	1	33.00	31.50	-1	298	-0.34%
2018/08/15	1	32.90	4	33.00	33.00	-3	296	-1.01%
2018/08/14	1	32.65	0	0.00	32.85	1	300	0.33%
2018/08/08	0	0.00	2	34.05	34.25	-2	315	-0.63%
2018/08/07	0	0.00	4	34.40	34.05	-4	329	-1.21%
2018/08/06	0	0.00	1	34.30	34.40	-1	338	-0.30%
2018/08/01	0	0.00	2	34.35	34.50	-2	357	-0.56%
2018/07/31	4	34.60	0	0.00	34.10	4	358	1.11%
2018/07/26	1	34.45	0	0.00	34.30	1	411	0.24%
2018/07/25	0	0.00	2	34.50	34.15	-2	429	-0.47%
2018/07/24	3	35.97	14	35.84	35.10	-11	433	-2.54%
2018/07/23	14	35.30	2	33.70	35.30	12	444	2.70%
2018/07/18	1	34.10	5	34.10	34.35	-4	538	-0.74%
2018/07/09	6	33.85	0	0.00	33.50	6	809	0.74%
2018/07/03	0	0.00	5	35.27	34.70	-5	949	-0.53%
2018/07/02	0	0.00	1	36.10	35.90	-1	968	-0.10%
2018/06/29	1	35.35	0	0.00	35.10	1	971	0.10%
2018/06/25	0	0.00	1	39.10	37.00	-1	977	-0.10%
2018/06/22	11	38.46	8	38.10	38.50	3	959	0.31%
2018/06/21	1	34.20	21	34.09	35.60	-20	923	-2.17%
2018/06/19	3	32.30	0	0.00	32.10	3	918	0.33%
2018/06/15	8	32.58	0	0.00	32.55	8	925	0.86%
2018/06/08	0	0.00	4	33.15	33.00	-4	973	-0.41%
2018/06/06	3	32.80	0	0.00	33.05	3	972	0.31%
2018/06/04	3	33.68	0	0.00	33.60	3	973	0.31%
2018/06/01	7	33.44	0	0.00	33.30	7	972	0.72%
2018/05/17	12	33.82	0	0.00	33.90	12	1,008	1.19%
2018/05/16	5	34.05	0	0.00	34.20	5	1,019	0.49%
2018/05/15	0	0.00	3	32.00	32.85	-3	1,020	-0.29%
2018/05/14	0	0.00	1	33.60	33.35	-1	1,030	-0.10%
2018/05/11	5	34.80	2	34.83	34.60	3	1,048	0.29%
2018/05/02	3	41.00	0	0.00	39.15	3	1,060	0.28%
2018/04/26	0	0.00	110	38.98	39.00	-110	1,040	-10.57%	大賣/鉅額交易
2018/04/25	0	0.00	2	41.40	40.80	-2	1,012	-0.20%
2018/04/24	5	42.37	15	41.88	43.00	-10	992	-1.01%
2018/04/23	6	41.21	3	41.68	41.60	3	967	0.31%
2018/04/19	7	41.99	3	41.97	41.20	4	951	0.42%
2018/04/18	1	39.55	18	39.74	39.45	-17	920	-1.85%
2018/04/17	21	42.35	1	42.05	41.00	20	882	2.27%