力山 (1515)-玉山-台中券商分點個股進出

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

力山

(1515)

可現股當沖

股價
49.55
漲跌
▲1.00
漲幅
+2.06%
成交量
1,276張
產業
上市電機機械類股▼0.72%
346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

力山 (1515)籌碼相關－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	5	49.45	49.55	-5	1,568	-0.32%
2024/04/23	5	48.35	0	0.00	48.55	5	1,569	0.32%
2024/04/22	0	0.00	2	48.75	48.30	-2	1,579	-0.13%
2024/04/19	10	48.15	0	0.00	48.40	10	1,586	0.63%
2024/04/18	0	0.00	3	50.47	50.10	-3	1,590	-0.19%
2024/04/17	0	0.00	3	50.13	49.65	-3	1,660	-0.18%
2024/04/15	0	0.00	2	50.10	49.40	-2	1,793	-0.11%
2024/04/11	3	50.60	0	0.00	50.00	3	1,898	0.16%
2024/04/10	12	51.38	8	51.15	51.00	4	1,877	0.21%
2024/04/09	0	0.00	30	48.45	49.90	-30	1,816	-1.65%
2024/04/03	11	46.96	0	47.20	47.20	11	1,788	0.61%
2024/04/02	21	48.38	0	0.00	47.00	21	1,789	1.17%
2024/04/01	0	0.00	1	50.50	50.40	-1	1,741	-0.06%
2024/03/29	1	49.85	2	49.68	49.70	-1	1,743	-0.06%
2024/03/28	0	0.00	1	49.70	49.70	-1	1,767	-0.06%
2024/03/27	1	50.50	0	0.00	49.70	1	1,768	0.06%
2024/03/26	4	49.94	6	49.67	49.45	-2	1,773	-0.11%
2024/03/25	2	50.65	2	50.80	50.40	0	1,768	0.00%
2024/03/22	14	51.24	15	50.85	51.20	-1	1,776	-0.06%
2024/03/21	0	0.00	1	49.25	49.25	-1	1,755	-0.06%
2024/03/20	0	0.00	3	48.83	48.60	-3	1,781	-0.17%
2024/03/19	30	49.51	2	49.50	49.45	28	1,813	1.54%
2024/03/18	2	49.80	2.3	49.54	49.45	-0.3	1,868	-0.02%
2024/03/15	6	50.27	16.2	49.60	49.20	-10.2	2,003	-0.51%
2024/03/14	10.1	50.00	3	50.43	50.40	7.1	2,298	0.31%
2024/03/13	11.4	49.45	12	49.29	49.05	-0.6	2,322	-0.03%
2024/03/12	12	51.05	34	50.98	51.00	-22	2,371	-0.93%
2024/03/11	6	49.28	12.4	49.73	50.60	-6.4	2,478	-0.26%
2024/03/08	5.1	46.88	14	47.07	46.75	-8.9	2,449	-0.36%
2024/03/07	14	47.72	11.5	47.94	47.85	2.5	2,455	0.10%
2024/03/05	10.3	46.70	1	47.15	46.90	9.3	2,444	0.38%
2024/03/01	7	48.27	17	48.09	48.40	-10	2,468	-0.41%
2024/02/29	0	0.00	1	47.80	48.35	-1	2,476	-0.04%
2024/02/27	0	0.00	1	47.75	47.50	-1	2,491	-0.04%
2024/02/26	10	47.70	12	48.30	48.30	-2	2,510	-0.08%
2024/02/23	28	47.86	18	47.35	47.25	10	2,523	0.40%
2024/02/22	15	48.69	0	0.00	48.40	15	2,550	0.59%
2024/02/20	1	47.40	5	46.64	46.30	-4	2,953	-0.14%
2024/02/19	0	0.00	3	45.50	45.80	-3	3,920	-0.08%
2024/02/16	0	0.00	1	45.05	45.95	-1	4,299	-0.02%
2024/02/15	1	44.25	7	44.09	44.00	-6	4,913	-0.12%
2024/02/05	0	0.00	2	43.45	43.50	-2	5,183	-0.04%
2024/02/02	1	43.75	0	0.00	43.25	1	5,393	0.02%
2024/02/01	1	44.35	0	0.00	43.95	1	5,511	0.02%
2024/01/31	0	0.00	2	44.70	44.60	-2	5,554	-0.04%
2024/01/29	0	0.00	5	45.00	45.10	-5	5,548	-0.09%
2024/01/23	7	46.01	0	0.00	45.80	7	5,527	0.13%
2024/01/19	5	46.00	0	0.00	45.40	5	5,515	0.09%
2024/01/18	0	0.00	2	45.58	45.90	-2	5,508	-0.04%
2024/01/17	1	46.00	14	45.61	45.60	-13	5,492	-0.24%
2024/01/16	0	0.00	1	46.05	46.60	-1	5,481	-0.02%
2024/01/15	1	47.10	0	0.00	47.05	1	5,472	0.02%
2024/01/12	7.1	47.29	2.1	48.00	47.15	5	5,462	0.09%
2024/01/11	18	48.72	23	49.11	48.40	-5	5,447	-0.09%
2024/01/10	6.7	48.55	7	48.01	47.70	-0.3	5,365	-0.01%
2024/01/09	5.4	52.69	2	52.65	53.00	3.4	5,272	0.06%
2024/01/08	11.1	54.60	17.1	54.81	54.70	-6	5,231	-0.11%
2024/01/05	9.1	52.62	7	53.01	52.90	2.1	5,171	0.04%
2024/01/04	5	50.10	0	0.00	51.10	5	5,136	0.10%
2024/01/03	2	50.80	0	0.00	50.70	2	5,209	0.04%
2023/12/29	1	51.80	0	0.00	51.60	1	5,208	0.02%
2023/12/27	11	51.00	1	51.00	51.00	10	5,237	0.19%
2023/12/26	12	51.53	1	51.30	51.60	11	5,280	0.21%
2023/12/25	23	50.72	0	0.00	50.80	23	5,301	0.43%
2023/12/21	2.1	51.95	0	0.00	51.90	2.1	5,282	0.04%
2023/12/20	2	53.20	1	53.20	53.00	1	5,297	0.02%
2023/12/19	1	52.50	2	52.40	52.70	-1	5,305	-0.02%
2023/12/18	7	54.07	0	0.00	53.30	7	5,322	0.13%
2023/12/15	0	0.00	1	54.10	54.30	-1	5,320	-0.02%
2023/12/14	3	54.23	13	54.03	54.10	-10	5,330	-0.19%
2023/12/13	5.1	55.66	7	55.64	54.80	-1.9	5,331	-0.04%
2023/12/12	23	54.15	28	54.86	55.40	-5	5,344	-0.09%
2023/12/11	36	55.57	24	56.77	53.40	12	5,343	0.22%
2023/12/08	4	54.65	2	55.30	54.30	2	5,410	0.04%
2023/12/07	5	54.66	8	54.55	54.60	-3	5,684	-0.05%
2023/12/06	10	53.24	8	53.73	53.60	2	5,699	0.04%
2023/12/05	16	55.38	0.1	54.30	54.10	15.9	5,521	0.29%
2023/12/04	3	58.73	3	59.00	58.40	0	5,467	0.00%
2023/12/01	2	58.00	2	58.00	58.00	0	5,442	0.00%
2023/11/30	3.1	57.65	0	0.00	57.90	3.1	5,423	0.06%
2023/11/29	1	56.40	0	0.00	56.70	1	5,409	0.02%
2023/11/28	3	57.50	0	0.00	57.00	3	5,398	0.06%
2023/11/27	1	58.60	0.4	58.10	58.50	0.6	5,355	0.01%
2023/11/24	1	60.00	4	60.73	60.30	-3	5,329	-0.06%
2023/11/23	1.2	60.17	1	60.20	60.20	0.2	5,299	0.00%
2023/11/22	0	60.00	1.4	59.29	59.70	-1.4	5,279	-0.03%
2023/11/21	2	58.30	14.4	58.23	59.50	-12.4	5,262	-0.24%
2023/11/20	20	60.52	1.2	60.59	59.90	18.9	5,234	0.36%
2023/11/17	12.1	59.32	19.1	58.66	59.90	-7	5,179	-0.14%
2023/11/16	103.2	59.66	139	58.67	58.40	-35.8	4,788	-0.75%	大買/大賣/
2023/11/15	37	54.98	33	57.26	58.10	4	3,804	0.11%
2023/11/14	45	51.68	43	52.52	52.90	2	3,423	0.06%
2023/11/13	1	48.50	51.1	49.61	50.40	-50.1	2,790	-1.79%
2023/11/10	19	44.75	57	45.18	45.90	-38	2,515	-1.51%
2023/11/09	14	43.55	7	42.08	42.65	7	2,313	0.30%
2023/11/08	1	41.90	15	42.89	43.10	-14	2,198	-0.64%
2023/11/07	2	39.35	0	0.00	39.20	2	2,174	0.09%
2023/11/06	0	0.00	43	39.92	40.00	-43	2,210	-1.94%
2023/11/03	10	39.48	4	39.95	39.00	6	2,220	0.27%
2023/11/02	2	39.55	0	0.00	39.45	2	2,226	0.09%
2023/11/01	0	0.00	3	40.63	39.60	-3	2,260	-0.13%
2023/10/31	7	39.67	0	0.00	39.80	7	2,271	0.31%
2023/10/27	1	39.80	4	40.68	40.10	-3	2,276	-0.13%
2023/10/25	0	0.00	7	39.86	39.75	-7	2,273	-0.31%
2023/10/24	5	40.00	8	39.96	39.85	-3	2,274	-0.13%
2023/10/23	26	39.66	6	39.89	39.85	20	2,274	0.88%
2023/10/20	8	38.26	0	0.00	38.60	8	2,267	0.35%
2023/10/19	2	37.83	2	38.53	38.60	0	2,286	0.00%
2023/10/18	0	0.00	1	38.50	38.05	-1	2,285	-0.04%
2023/10/17	8	39.00	22	39.08	38.55	-14	2,279	-0.61%
2023/10/13	6.5	41.47	3	40.72	40.70	3.5	2,286	0.15%
2023/10/12	1	41.95	3	42.33	42.45	-2	2,294	-0.09%
2023/10/11	9.1	41.83	40	41.18	41.45	-30.9	2,293	-1.35%
2023/10/06	7	43.51	8	43.63	43.90	-1	2,227	-0.04%
2023/10/05	1	43.50	1	44.10	43.50	0	2,273	0.00%
2023/10/04	2.4	42.90	14	43.36	43.90	-11.6	2,427	-0.48%
2023/10/03	12	43.41	2.2	43.86	43.40	9.8	2,489	0.39%
2023/10/02	4	44.20	7	43.82	44.70	-3	2,465	-0.12%
2023/09/28	21	42.54	12.2	42.63	42.95	8.8	2,443	0.36%
2023/09/26	13.2	41.78	0	0.00	41.35	13.2	2,432	0.54%
2023/09/25	27	41.56	20	41.75	42.10	7	2,443	0.29%
2023/09/22	1	40.95	7	40.90	41.20	-6	2,424	-0.25%
2023/09/21	0.2	40.65	13.4	40.33	40.40	-13.2	2,415	-0.55%
2023/09/20	3	42.22	7	42.09	42.00	-4	2,398	-0.17%
2023/09/19	14.2	42.99	19	42.71	42.25	-4.8	2,399	-0.20%
2023/09/18	4.2	43.60	3	43.67	43.15	1.2	2,373	0.05%
2023/09/15	9.2	44.25	29	44.28	44.75	-19.8	2,344	-0.84%
2023/09/14	24.2	44.40	37	44.49	45.05	-12.8	2,293	-0.56%
2023/09/13	73.1	43.45	148	43.64	44.10	-75	2,167	-3.46%	大賣/
2023/09/12	76	42.58	64	43.16	43.60	12	1,845	0.65%
2023/09/11	24	39.53	144	39.35	39.65	-120	1,545	-7.77%	大賣/鉅額交易
2023/09/08	2	35.85	0	0.00	36.05	2	1,463	0.14%
2023/09/07	2	35.40	0	0.00	35.35	2	1,493	0.13%
2023/09/06	2	35.83	1	35.70	35.90	1	1,513	0.07%
2023/09/05	5	36.46	1	36.45	36.30	4	1,524	0.26%
2023/09/04	4	36.10	4	36.06	36.40	0	1,546	0.00%
2023/09/01	1	35.45	0	0.00	35.40	1	1,566	0.06%
2023/08/31	0.1	34.50	0	0.00	34.50	0.1	1,578	0.01%
2023/08/29	3	33.97	0	0.00	34.55	3	1,697	0.18%
2023/08/28	13	34.12	0	0.00	33.75	13	1,693	0.77%
2023/08/25	6	34.63	6	34.53	34.50	0	1,679	0.00%
2023/08/24	22	35.10	0	0.00	34.70	22	1,670	1.32%
2023/08/23	38	36.24	17	36.59	36.10	21	1,636	1.28%
2023/08/22	12	37.18	0	0.00	37.05	12	1,629	0.74%
2023/08/18	5	37.10	1	37.20	37.10	4	1,609	0.25%
2023/08/17	1	38.15	1.2	36.95	38.00	-0.2	1,596	-0.01%
2023/08/16	0	0.00	0.2	37.40	37.40	-0.2	1,582	-0.01%
2023/08/15	1	38.20	2	38.38	38.50	-1	1,572	-0.06%
2023/08/14	2	37.13	2	37.05	37.00	0	1,548	0.00%
2023/08/11	1	39.05	143.2	39.07	38.85	-142.2	1,529	-9.30%	大賣/鉅額交易
2023/08/10	1	39.50	24	39.93	38.55	-23	1,499	-1.53%
2023/08/09	5	38.71	0	0.00	38.85	5	1,458	0.34%
2023/08/08	2	38.42	1	38.35	38.20	1	1,445	0.07%
2023/08/07	27	38.10	14	39.18	38.50	13	1,434	0.91%
2023/08/04	5	37.02	3	37.32	38.00	2	1,395	0.14%
2023/08/02	0	0.00	1	36.45	36.45	-1	1,384	-0.07%
2023/08/01	1	35.95	1	36.15	36.20	0	1,376	0.00%
2023/07/31	1	35.50	2	35.85	35.60	-1	1,380	-0.07%
2023/07/28	5	35.11	0	0.00	35.35	5	1,387	0.36%
2023/07/27	3	35.00	0	0.00	35.40	3	1,403	0.21%
2023/07/26	4	35.11	2	35.18	35.10	2	1,419	0.14%
2023/07/25	1	35.80	0	0.00	35.65	1	1,423	0.07%
2023/07/24	7	35.52	12	35.21	35.30	-5	1,418	-0.35%
2023/07/21	5	37.05	6	37.85	37.05	-1	1,393	-0.07%
2023/07/20	0	0.00	2	37.70	37.95	-2	1,385	-0.14%
2023/07/19	2	37.38	3	38.02	36.95	-1	1,375	-0.07%
2023/07/18	5	37.10	2	37.70	36.90	3	1,367	0.22%
2023/07/17	3	38.43	40	38.64	38.45	-37	1,338	-2.77%
2023/07/14	180.5	37.74	3	37.73	37.55	177.5	1,316	13.48%	大買/鉅額交易
2023/07/13	33	37.53	0	0.00	37.65	33	1,300	2.54%
2023/07/12	14	38.02	2.1	38.44	37.85	11.9	1,282	0.93%
2023/07/11	69	40.22	7	40.14	39.25	62	1,226	5.06%
2023/07/10	2	38.13	39	38.73	39.15	-37	1,061	-3.48%
2023/07/06	1	36.00	8.3	36.86	36.35	-7.3	975	-0.74%
2023/07/05	1.1	35.60	5	34.90	35.65	-3.9	939	-0.42%
2023/07/04	3	35.38	5	35.25	35.15	-2	929	-0.22%
2023/07/03	5	36.19	2	36.35	36.40	3	908	0.33%
2023/06/30	15	34.24	10	33.80	34.75	5	884	0.56%
2023/06/29	16	34.48	0	0.00	34.50	16	873	1.83%
2023/06/28	3	34.93	1	34.90	34.50	2	866	0.23%
2023/06/27	13.2	36.09	3	35.95	35.65	10.2	848	1.20%
2023/06/26	6	37.31	0	0.00	37.30	6	821	0.73%
2023/06/21	2	37.35	1	37.65	37.65	1	801	0.12%
2023/06/20	18.2	37.06	96	36.71	37.00	-77.8	785	-9.91%
2023/06/19	3.1	35.86	8	36.36	36.05	-4.9	760	-0.64%
2023/06/16	118	36.13	6	36.64	36.30	112	742	15.09%	大買/鉅額交易
2023/06/15	10	34.56	1	34.80	34.85	9	686	1.31%
2023/06/14	5.1	33.81	3	33.68	33.80	2.1	662	0.32%
2023/06/13	4	34.59	2	34.60	34.15	2	646	0.31%
2023/06/12	4	33.60	2	33.50	34.05	2	617	0.32%
2023/06/09	0	0.00	10	33.50	33.35	-10	605	-1.65%
2023/06/08	13	33.47	1	33.65	33.40	12	615	1.95%
2023/06/07	11	33.00	1	32.95	33.20	10	604	1.65%
2023/06/06	1.2	32.37	0	0.00	32.65	1.2	587	0.20%
2023/06/05	9	32.52	72.3	31.49	32.60	-63.3	573	-11.04%
2023/06/02	71	31.22	6	31.90	30.85	65	520	12.50%
2023/05/29	3	29.15	0	0.00	29.15	3	505	0.59%
2023/05/23	1	29.80	0	0.00	29.80	1	523	0.19%
2023/05/18	0	0.00	1	29.35	29.35	-1	550	-0.18%
2023/05/16	0	0.00	1	29.20	29.15	-1	548	-0.18%
2023/05/12	2	29.15	0	0.00	29.05	2	551	0.36%
2023/05/11	2	29.15	0	0.00	29.20	2	552	0.36%
2023/05/08	0	0.00	5	30.50	30.30	-5	556	-0.90%
2023/05/05	0.3	30.50	0	0.00	30.40	0.3	560	0.05%
2023/05/04	4.3	31.26	0	0.00	30.80	4.3	564	0.76%
2023/05/03	0	0.00	2	30.75	31.35	-2	558	-0.36%
2023/05/02	0	0.00	2	30.43	30.75	-2	543	-0.37%
2023/04/28	12	29.60	12	29.91	29.65	0	525	0.00%
2023/04/27	0	0.00	0.6	28.65	28.85	-0.6	514	-0.12%
2023/04/26	4	28.26	0	0.00	28.65	4	514	0.78%
2023/04/25	6	28.43	0	0.00	28.30	6	516	1.16%
2023/04/24	16	28.85	0	0.00	29.05	16	527	3.03%
2023/04/21	11	28.75	0.1	29.13	28.65	10.9	541	2.01%
2023/04/20	10.1	29.21	0	0.00	29.15	10.1	556	1.82%
2023/04/18	0	0.00	0.1	30.10	29.75	-0.1	563	-0.02%
2023/04/17	0	30.00	0	0.00	29.85	0	561	0.00%
2023/04/14	0	29.50	0	0.00	29.40	0	555	0.00%
2023/04/13	11	29.61	0	0.00	29.65	11	553	1.99%
2023/04/12	20	29.25	0	0.00	29.25	20	549	3.64%
2023/04/06	0	0.00	3	28.95	29.05	-3	546	-0.55%
2023/03/31	10	29.10	1	29.00	29.05	9	549	1.64%
2023/03/30	0	0.00	0.1	29.00	28.95	-0.1	560	-0.02%
2023/03/29	1	28.90	0	0.00	29.15	1	565	0.18%
2023/03/27	0.1	29.70	0	0.00	29.25	0.1	573	0.02%
2023/03/24	1	29.30	0	0.00	29.35	1	580	0.17%
2023/03/23	10.1	29.50	0	0.00	29.30	10.1	585	1.73%
2023/03/22	0	29.60	0	0.00	29.50	0	587	0.00%
2023/03/17	0	29.35	0	0.00	29.30	0	609	0.00%
2023/03/16	1	29.00	0	0.00	28.90	1	616	0.16%
2023/03/15	0	0.00	1	29.55	29.35	-1	624	-0.16%
2023/03/13	9	28.75	5	28.55	29.30	4	655	0.61%
2023/03/10	1	29.60	1	29.80	29.65	0	646	0.00%
2023/03/09	3	30.07	0	0.00	30.10	3	659	0.45%
2023/03/07	0	0.00	28	30.59	30.60	-28	694	-4.03%
2023/03/02	1	29.95	25	29.82	29.70	-24	691	-3.47%
2023/02/24	1	30.80	0	0.00	30.80	1	672	0.15%
2023/02/21	3	32.25	0	0.00	32.10	3	669	0.45%
2023/02/16	1	32.55	3	32.35	31.85	-2	669	-0.30%
2023/02/02	0	0.00	1	31.75	31.50	-1	655	-0.15%
2023/02/01	0	0.00	1	31.00	30.95	-1	645	-0.15%
2023/01/31	0	0.00	5	30.32	30.50	-5	639	-0.78%
2023/01/09	1	29.40	0	0.00	29.20	1	611	0.16%
2022/12/22	25	30.75	0	0.00	30.75	25	651	3.84%
2022/12/21	2	31.25	0	0.00	31.40	2	656	0.30%
2022/12/16	0	0.00	10	32.89	32.70	-10	667	-1.50%
2022/12/14	0	0.00	1	33.20	33.25	-1	661	-0.15%
2022/12/06	2	34.00	0	0.00	32.65	2	678	0.29%
2022/12/02	0	0.00	1	32.30	32.50	-1	680	-0.15%
2022/12/01	3	31.35	6	32.11	31.70	-3	674	-0.45%
2022/11/30	1	30.15	5	30.07	29.90	-4	659	-0.61%
2022/11/24	3	28.97	0	0.00	29.35	3	670	0.45%
2022/11/21	0	0.00	1	30.50	30.40	-1	767	-0.13%
2022/11/14	0	0.00	3	30.05	30.20	-3	804	-0.37%
2022/11/10	2	29.15	0	0.00	28.80	2	802	0.25%
2022/11/09	0	0.00	1	29.65	29.60	-1	802	-0.12%
2022/11/08	0	0.00	1	29.35	29.20	-1	804	-0.12%
2022/10/27	1	28.50	0	0.00	28.45	1	870	0.11%
2022/10/25	1	27.60	0	0.00	27.60	1	929	0.11%
2022/10/20	1	28.70	0	0.00	27.95	1	945	0.11%
2022/10/18	3	28.90	1	28.80	29.20	2	955	0.21%
2022/10/13	1	28.10	0	0.00	27.60	1	1,017	0.10%
2022/10/12	1	27.90	0	0.00	28.05	1	1,050	0.10%
2022/10/07	1	30.00	0	0.00	29.65	1	1,237	0.08%
2022/10/03	10	29.29	10	29.00	29.00	0	1,383	0.00%
2022/09/26	1	31.50	0	0.00	30.80	1	1,377	0.07%
2022/09/23	1	33.60	0	0.00	32.20	1	1,380	0.07%
2022/09/19	2	33.30	0	0.00	32.85	2	1,384	0.14%
2022/09/15	0	0.00	3	34.92	34.80	-3	1,386	-0.22%
2022/09/14	1	34.30	0	0.00	34.25	1	1,392	0.07%
2022/09/13	1	35.00	11	35.27	34.85	-10	1,402	-0.71%
2022/09/12	15	34.74	6	34.98	34.90	9	1,416	0.64%
2022/09/08	0	0.00	4	33.26	33.70	-4	1,424	-0.28%
2022/09/07	1	31.60	0	0.00	31.50	1	1,437	0.07%
2022/09/06	1	32.30	0	0.00	32.50	1	1,441	0.07%
2022/09/01	0	0.00	4	34.40	34.40	-4	1,421	-0.28%
2022/08/31	0	0.00	1	34.45	34.40	-1	1,438	-0.07%
2022/08/30	0	0.00	1	34.25	34.15	-1	1,453	-0.07%
2022/08/29	4	33.29	5	33.18	33.30	-1	1,451	-0.07%
2022/08/26	10	34.90	0	0.00	34.50	10	1,448	0.69%
2022/08/25	0	0.00	7	36.30	36.30	-7	1,356	-0.52%
2022/08/24	0	0.00	1	33.60	33.00	-1	1,330	-0.08%
2022/08/22	0	0.00	2	33.90	33.50	-2	1,349	-0.15%
2022/08/19	0	0.00	1	33.25	33.15	-1	1,349	-0.07%
2022/08/17	0	0.00	1	33.15	33.40	-1	1,359	-0.07%
2022/08/15	0	0.00	5	32.42	32.55	-5	1,357	-0.37%
2022/08/12	0	0.00	1	31.60	31.80	-1	1,352	-0.07%
2022/08/11	0	0.00	1	31.15	31.30	-1	1,353	-0.07%
2022/08/08	1	30.25	2	30.10	30.45	-1	1,354	-0.07%
2022/08/05	3	31.53	2	31.15	31.20	1	1,354	0.07%
2022/08/04	2	31.63	0	0.00	31.05	2	1,353	0.15%
2022/08/03	4	32.98	0	0.00	32.55	4	1,337	0.30%
2022/08/02	3	34.12	3	34.48	33.50	0	1,335	0.00%
2022/08/01	0	0.00	5	33.93	34.00	-5	1,317	-0.38%
2022/07/29	0	0.00	2	32.93	33.00	-2	1,301	-0.15%
2022/07/28	2	32.38	12	32.45	32.20	-10	1,294	-0.77%
2022/07/26	5	33.48	2	33.65	32.50	3	1,289	0.23%
2022/07/25	0	0.00	1	32.75	33.10	-1	1,274	-0.08%
2022/07/22	0	0.00	2	33.48	33.40	-2	1,267	-0.16%
2022/07/21	2	32.40	1	33.00	33.05	1	1,267	0.08%
2022/07/20	8	32.74	2	32.60	31.90	6	1,248	0.48%
2022/07/19	13	33.31	0	0.00	32.55	13	1,227	1.06%
2022/07/18	16.1	35.12	3	35.33	34.40	13.1	1,193	1.10%
2022/07/15	9.2	34.69	7	35.21	36.05	2.2	1,142	0.19%
2022/07/14	46	33.63	36	34.60	34.70	10	1,006	0.99%
2022/07/13	0	0.00	12.2	31.55	31.55	-12.2	890	-1.37%
2022/07/12	12	29.70	12	28.78	28.70	0	882	0.00%
2022/07/11	5.1	30.02	3	29.33	29.85	2.1	879	0.24%
2022/07/08	0	0.00	1	28.45	28.55	-1	854	-0.12%
2022/07/07	0	0.00	4	27.79	27.85	-4	853	-0.47%
2022/07/05	0.1	27.10	0	0.00	27.40	0.1	860	0.01%
2022/07/04	0	0.00	1	27.30	26.90	-1	862	-0.12%
2022/07/01	1	26.50	0	0.00	26.10	1	866	0.12%
2022/06/30	2	27.15	0	0.00	26.80	2	861	0.23%
2022/06/29	1	28.50	0	0.00	28.55	1	851	0.12%
2022/06/27	1	29.00	1	29.20	29.05	0	858	0.00%
2022/06/24	0	0.00	3	28.97	28.90	-3	857	-0.35%
2022/06/23	1	28.05	1	27.85	27.80	0	850	0.00%
2022/06/22	3	27.87	0	0.00	27.70	3	866	0.35%
2022/06/21	0	0.00	7	28.56	29.10	-7	865	-0.81%
2022/06/20	1	27.40	5	28.10	27.40	-4	870	-0.46%
2022/06/17	3	30.20	5	30.10	29.40	-2	849	-0.24%
2022/06/16	3	31.45	0	0.00	30.50	3	842	0.36%
2022/06/15	1	33.85	0	0.00	33.15	1	826	0.12%
2022/06/14	2	34.18	0	0.00	34.00	2	832	0.24%
2022/06/13	4	35.88	0	0.00	35.60	4	836	0.48%
2022/06/10	3.1	36.25	0	0.00	36.65	3.1	839	0.37%
2022/06/09	16	36.39	0	0.00	36.80	16	843	1.90%
2022/06/08	10	40.04	0	0.00	40.10	10	818	1.22%
2022/06/07	0	0.00	3	39.93	39.95	-3	816	-0.37%
2022/06/02	0.1	39.45	0	0.00	39.75	0.1	827	0.01%
2022/06/01	2	39.80	5	39.84	39.65	-3	841	-0.36%
2022/05/31	1.1	39.35	0	0.00	39.60	1.1	841	0.13%
2022/05/30	1	38.50	25	38.69	38.95	-24	832	-2.88%
2022/05/27	0	0.00	1	37.20	37.70	-1	827	-0.12%
2022/05/24	4	36.64	0	0.00	36.40	4	852	0.47%
2022/05/23	0	0.00	2	37.95	37.20	-2	855	-0.23%
2022/05/19	20	37.23	0	0.00	37.75	20	882	2.27%
2022/05/18	2	37.90	2	38.05	38.00	0	891	0.00%
2022/05/17	0	0.00	2	37.75	37.80	-2	905	-0.22%
2022/05/16	2	38.53	2	37.73	37.25	0	922	0.00%
2022/05/13	0	0.00	10	37.02	37.10	-10	949	-1.05%
2022/05/12	2	36.38	0	0.00	36.15	2	961	0.21%
2022/05/11	1	37.70	0	0.00	37.30	1	969	0.10%
2022/05/10	2	37.55	1	38.25	38.10	1	1,026	0.10%
2022/05/09	1	37.00	1.3	37.48	37.10	-0.3	1,122	-0.03%
2022/05/06	5	39.22	0	0.00	39.50	5	1,222	0.41%
2022/05/04	0	0.00	2	41.05	40.80	-2	1,309	-0.15%
2022/05/03	0	0.00	5	40.60	40.80	-5	1,352	-0.37%
2022/04/28	3	39.53	1	39.75	39.55	2	1,447	0.14%
2022/04/27	3	39.42	0	0.00	39.55	3	1,449	0.21%
2022/04/26	1	41.00	4	40.80	40.90	-3	1,436	-0.21%
2022/04/25	2	41.08	0	0.00	41.05	2	1,447	0.14%
2022/04/21	0	0.00	2	43.03	42.55	-2	1,461	-0.14%
2022/04/20	1	42.55	2	42.50	42.65	-1	1,456	-0.07%
2022/04/19	1	41.90	2.1	41.83	42.00	-1.1	1,455	-0.07%
2022/04/12	0	0.00	1	41.80	42.10	-1	1,563	-0.06%
2022/04/11	1	42.20	0	0.00	41.30	1	1,573	0.06%
2022/04/08	1	42.80	0	0.00	42.75	1	1,575	0.06%
2022/04/07	4	43.19	0	0.00	42.80	4	1,584	0.25%
2022/04/06	3	44.30	0	0.00	44.35	3	1,577	0.19%
2022/04/01	1	44.75	0	0.00	45.35	1	1,575	0.06%
2022/03/31	2	45.25	0	45.60	45.20	2	1,579	0.13%
2022/03/29	1	45.40	0	0.00	45.40	1	1,579	0.06%
2022/03/25	2	45.88	0	0.00	45.40	2	1,592	0.13%
2022/03/24	3	47.60	2	47.50	47.25	1	1,583	0.06%
2022/03/23	9.1	47.13	4	46.86	47.45	5.1	1,588	0.32%
2022/03/22	3.1	46.06	3	45.93	46.05	0.1	1,579	0.01%
2022/03/21	1	44.80	2	45.95	45.90	-1	1,584	-0.06%
2022/03/18	4	45.05	4	44.85	45.45	0	1,581	0.00%
2022/03/17	1	44.15	0	0.00	44.15	1	1,603	0.06%
2022/03/16	10	43.44	5	43.08	43.35	5	1,605	0.31%
2022/03/15	0	0.00	0.2	42.10	42.20	-0.2	1,590	-0.01%
2022/03/14	36	42.28	2	42.18	42.85	34	1,591	2.14%
2022/03/10	1	40.85	4.3	40.97	41.10	-3.3	1,655	-0.20%
2022/03/09	2.1	40.95	2	40.80	40.75	0.1	1,643	0.01%
2022/03/08	1	41.65	0.2	42.05	41.50	0.9	1,641	0.05%
2022/03/07	0	0.00	3	42.00	42.00	-3	1,636	-0.18%
2022/03/04	0	0.00	3	43.47	43.55	-3	1,624	-0.18%
2022/03/03	1	44.45	1	45.05	44.40	0	1,623	0.00%
2022/03/02	3	44.35	16	44.12	44.40	-13	1,624	-0.80%
2022/03/01	11	44.45	5	44.04	44.55	6	1,622	0.37%
2022/02/25	2.1	41.90	5	41.85	42.75	-2.9	1,612	-0.18%
2022/02/24	1	42.80	11	42.78	42.85	-10	1,591	-0.63%
2022/02/22	0.1	43.90	0	0.00	43.10	0.1	1,572	0.01%
2022/02/18	4.1	44.93	0	0.00	44.80	4.1	1,553	0.26%
2022/02/17	2.1	45.18	0.1	44.70	44.30	2	1,546	0.13%
2022/02/16	2.3	44.90	5	45.18	45.30	-2.7	1,538	-0.18%
2022/02/15	2.3	44.80	10	44.81	44.30	-7.8	1,521	-0.51%
2022/02/14	10	43.22	5	43.55	42.90	5	1,489	0.34%
2022/02/11	0	0.00	8	44.70	44.75	-8	1,479	-0.54%
2022/02/10	16.2	45.03	14	44.88	45.20	2.2	1,471	0.15%
2022/02/09	12.1	46.54	21	45.63	46.75	-8.9	1,432	-0.62%
2022/02/08	27.1	43.10	24	42.59	43.60	3.1	1,345	0.23%
2022/02/07	0.3	45.73	1	45.25	45.65	-0.7	1,226	-0.06%
2022/01/26	9	45.01	2	45.09	44.40	7	1,186	0.59%
2022/01/25	2.4	46.18	4	46.68	45.95	-1.6	1,133	-0.14%
2022/01/24	11	47.20	4	48.20	46.45	7	1,090	0.64%
2022/01/21	22	48.69	0.1	49.00	48.20	21.9	1,034	2.12%
2022/01/20	5	51.18	4	51.10	51.20	1	985	0.10%
2022/01/19	0	0.00	3	52.00	51.70	-3	978	-0.31%
2022/01/18	2	52.30	4	52.45	52.30	-2	973	-0.21%
2022/01/17	1	51.10	0	0.00	51.00	1	959	0.10%
2022/01/14	1	51.40	3	51.40	51.30	-2	949	-0.21%
2022/01/13	2	52.30	0	0.00	52.50	2	948	0.21%
2022/01/12	1	52.10	2	52.00	52.40	-1	946	-0.11%
2022/01/11	1	53.30	0	0.00	52.50	1	943	0.11%
2022/01/10	5	53.90	2	53.50	54.00	3	932	0.32%
2022/01/07	3	52.40	6	52.02	52.00	-3	903	-0.33%
2022/01/06	1	55.90	14	56.20	55.90	-13	827	-1.57%
2022/01/05	1.7	56.58	0	0.00	56.10	1.7	819	0.21%
2022/01/04	0.1	56.70	32	56.02	56.50	-31.9	817	-3.90%
2022/01/03	2.1	55.94	0	0.00	55.90	2.1	800	0.26%
2021/12/29	1.1	57.35	0	0.00	57.30	1.1	778	0.14%
2021/12/28	5	56.92	0	0.00	57.50	5	774	0.65%
2021/12/27	4	56.70	1	56.50	56.90	3	779	0.39%
2021/12/24	2.1	56.81	0	0.00	56.80	2.1	775	0.26%
2021/12/23	1.1	57.12	0	0.00	57.10	1.1	771	0.14%
2021/12/22	0	0.00	1	57.40	57.50	-1	767	-0.13%
2021/12/21	1	57.70	6	57.68	57.50	-5	761	-0.66%
2021/12/17	7	56.94	0	0.00	56.40	7	729	0.96%
2021/12/16	1	56.00	5	56.30	55.80	-4	709	-0.56%
2021/12/15	1.2	55.76	14	55.71	55.60	-12.8	701	-1.82%
2021/12/14	1.5	57.07	1	57.00	56.20	0.5	687	0.07%
2021/12/13	3.1	56.98	99	56.68	57.00	-95.9	672	-14.26%
2021/12/10	1	59.80	0	0.00	59.00	1	626	0.16%
2021/12/09	14	59.21	0	0.00	59.20	14	607	2.30%
2021/12/08	10.4	59.51	10	59.60	59.50	0.4	602	0.07%
2021/12/07	4.1	58.81	9	58.61	59.00	-4.9	604	-0.81%
2021/12/06	4.1	60.41	0	0.00	60.30	4.1	562	0.72%
2021/12/03	2	62.85	7	63.04	62.90	-5	530	-0.94%
2021/12/02	1	62.90	4	63.05	62.80	-3	523	-0.57%
2021/12/01	4.5	63.23	3	63.90	63.10	1.5	515	0.29%
2021/11/30	2	63.75	0	0.00	64.00	2	505	0.40%
2021/11/29	10.1	63.80	1	63.70	64.00	9.1	503	1.81%
2021/11/26	3	64.10	0	0.00	64.10	3	500	0.60%
2021/11/24	1	64.20	4	65.10	65.20	-3	494	-0.61%
2021/11/23	1	63.90	0	0.00	64.00	1	491	0.20%
2021/11/22	3	63.93	2	63.70	64.00	1	491	0.20%
2021/11/19	0	0.00	0.1	64.20	64.00	-0.1	500	-0.02%
2021/11/16	0	0.00	32	64.35	64.20	-32	501	-6.38%
2021/11/15	0	0.00	68	65.53	65.30	-68	501	-13.57%
2021/11/11	0	0.00	5	64.90	64.80	-5	513	-0.97%
2021/11/10	0	0.00	13	65.81	65.30	-13	519	-2.50%
2021/11/09	5	64.60	0	0.00	65.20	5	517	0.97%
2021/11/08	6	63.97	5	63.82	63.90	1	519	0.19%
2021/11/05	6	65.50	11	66.12	65.80	-5	516	-0.97%
2021/11/01	0	0.00	3	68.20	68.30	-3	618	-0.48%
2021/10/29	5	67.00	5	67.28	67.00	0	663	0.00%
2021/10/28	0	0.00	4	67.03	67.10	-4	668	-0.60%
2021/10/27	0	0.00	4	65.70	66.20	-4	670	-0.60%
2021/10/25	2	65.60	1	65.60	66.00	1	700	0.14%
2021/10/22	0	0.00	6	65.80	65.70	-6	723	-0.83%
2021/10/19	1	66.60	0	0.00	66.80	1	774	0.13%
2021/10/15	0	0.00	3	65.90	66.10	-3	865	-0.35%
2021/10/14	1	65.10	0	0.00	65.20	1	897	0.11%
2021/10/12	2	65.70	1	65.60	65.50	1	947	0.11%
2021/10/08	2	67.35	1	67.80	67.30	1	963	0.10%
2021/10/07	1	68.00	1	67.30	67.90	0	990	0.00%
2021/10/06	12.1	65.15	0	0.00	65.00	12.1	1,043	1.16%
2021/10/05	0	0.00	7	63.96	65.80	-7	1,119	-0.63%
2021/10/04	9	66.29	0	0.00	65.40	9	1,129	0.80%
2021/10/01	15	68.34	0	0.00	68.30	15	1,123	1.33%
2021/09/30	10	69.65	0	0.00	69.60	10	1,131	0.88%
2021/09/29	14	69.57	0	0.00	69.50	14	1,140	1.23%
2021/09/28	36	70.56	0	0.00	70.50	36	1,152	3.12%
2021/09/27	19	70.69	1	70.60	70.80	18	1,166	1.54%
2021/09/24	4	69.90	3	69.80	69.80	1	1,184	0.09%
2021/09/23	1	68.90	1	68.70	69.20	0	1,196	0.00%
2021/09/22	5	68.72	6	69.00	68.30	-1	1,223	-0.08%
2021/09/17	3	69.93	0	0.00	70.00	3	1,268	0.24%
2021/09/16	1	70.10	0	0.00	70.30	1	1,343	0.07%
2021/09/15	2	70.60	0	0.00	70.70	2	1,352	0.15%
2021/09/14	2	71.05	0	0.00	71.00	2	1,369	0.15%
2021/09/13	4	71.30	0	0.00	71.30	4	1,378	0.29%
2021/09/10	11	72.38	2	72.10	71.50	9	1,392	0.65%
2021/09/08	0	0.00	17	69.36	69.20	-17	1,408	-1.21%
2021/09/07	2	70.20	5	70.60	70.30	-3	1,407	-0.21%
2021/09/06	3.1	71.04	0	0.00	71.00	3.1	1,413	0.22%
2021/09/03	3	71.10	0	0.00	71.50	3	1,420	0.21%
2021/09/02	0	0.00	1	71.90	71.00	-1	1,452	-0.07%
2021/09/01	0	0.00	1	71.50	72.00	-1	1,482	-0.07%
2021/08/31	1	71.30	3	71.13	70.80	-2	1,499	-0.13%
2021/08/30	2	70.70	1	71.00	71.00	1	1,516	0.07%
2021/08/27	1	70.00	0	0.00	70.40	1	1,534	0.07%
2021/08/26	1	70.30	0	0.00	70.50	1	1,556	0.06%
2021/08/25	6	70.62	250	70.78	70.70	-244	1,581	-15.42%	大賣/鉅額交易
2021/08/24	21.1	69.82	127	69.81	69.30	-105.9	1,588	-6.67%	大賣/鉅額交易
2021/08/23	121	70.77	3	70.60	70.60	118	1,616	7.30%	大買/鉅額交易
2021/08/20	7	69.41	6	69.87	70.00	1	1,666	0.06%
2021/08/19	26	70.47	0	0.00	70.10	26	1,719	1.51%
2021/08/18	50	70.05	83	71.05	71.90	-33	1,756	-1.88%
2021/08/17	25	70.23	21	71.50	69.90	4	1,766	0.23%
2021/08/16	4	70.10	0	0.00	70.00	4	1,783	0.22%
2021/08/13	3	73.07	5	73.20	72.00	-2	1,799	-0.11%
2021/08/12	5	74.00	0	0.00	73.50	5	1,807	0.28%
2021/08/11	6	73.12	4	72.83	73.00	2	1,828	0.11%
2021/08/10	163	75.13	49	73.96	73.10	114	1,855	6.14%	大買/鉅額交易
2021/08/09	2	77.80	4	77.43	77.00	-2	1,857	-0.11%
2021/08/06	2	77.50	13	77.35	77.70	-11	1,905	-0.58%
2021/08/05	9	77.89	5	78.34	78.00	4	1,943	0.21%
2021/08/04	10	81.10	20	79.50	80.80	-10	2,001	-0.50%
2021/08/03	20	77.55	42	78.16	77.70	-22	2,083	-1.06%
2021/07/30	193	77.36	19	77.25	77.10	174	2,398	7.25%	大買/鉅額交易
2021/07/29	6	77.97	1	78.50	77.90	5	2,424	0.21%
2021/07/28	7	78.09	2	78.45	77.90	5	2,486	0.20%
2021/07/27	6	78.88	20	79.01	78.30	-14	2,563	-0.55%
2021/07/26	5	80.00	5.1	79.71	79.90	-0.1	2,596	0.00%
2021/07/23	12	81.37	5	81.44	81.00	7	2,630	0.27%
2021/07/22	13	84.36	21	82.80	82.20	-8	2,660	-0.30%
2021/07/21	13	84.72	6	84.87	84.40	7	2,646	0.26%
2021/07/20	8	83.18	17	83.51	83.60	-9	2,616	-0.34%
2021/07/19	4	83.97	7.5	83.75	84.30	-3.5	2,597	-0.13%
2021/07/16	7	83.24	3	83.43	83.50	4	2,611	0.15%
2021/07/15	0	0.00	7	82.41	83.00	-7	2,618	-0.27%
2021/07/14	18	82.16	15	83.00	82.00	3	2,642	0.11%
2021/07/13	6	82.72	7	84.03	83.40	-1	2,758	-0.04%
2021/07/12	20.5	83.54	14	82.47	82.30	6.5	2,754	0.23%
2021/07/09	0	0.00	6	79.23	78.50	-6	2,721	-0.22%
2021/07/08	1	77.60	60	77.87	78.30	-59	2,792	-2.11%
2021/07/07	69	77.76	18	78.10	77.90	51	2,886	1.77%
2021/07/06	0	0.00	5	78.78	78.60	-5	3,050	-0.16%
2021/07/05	2	79.55	14	79.06	79.10	-12	3,159	-0.38%
2021/07/02	11	78.89	1.3	77.32	78.90	9.8	3,225	0.30%
2021/07/01	2	78.05	23	78.02	77.60	-21	3,285	-0.64%
2021/06/30	11	79.15	32	79.05	78.90	-21	3,422	-0.61%
2021/06/29	11.2	79.71	12	80.06	79.20	-0.8	3,595	-0.02%
2021/06/28	15	80.57	6	80.75	80.50	9	3,608	0.25%
2021/06/25	82.3	80.77	106	82.33	82.20	-23.8	3,582	-0.66%	大賣/
2021/06/24	5	78.74	1	78.80	78.80	4	3,551	0.11%
2021/06/23	3	78.47	6	78.38	78.60	-3	3,572	-0.08%
2021/06/22	5	78.10	7	76.90	76.60	-2	3,572	-0.06%
2021/06/21	103	78.21	104	76.82	77.30	-1	3,597	-0.03%	大買/大賣/
2021/06/18	70	79.00	84	78.67	78.90	-14	3,625	-0.39%
2021/06/17	12	77.05	14	76.99	77.40	-2	3,644	-0.05%
2021/06/16	13	76.78	9	76.93	76.60	4	3,757	0.11%
2021/06/15	6	76.82	10	76.78	77.00	-4	3,802	-0.11%
2021/06/11	0	0.00	3	77.30	77.00	-3	3,897	-0.08%
2021/06/10	9	77.29	0	0.00	76.60	9	4,079	0.22%
2021/06/09	13	79.46	0	0.00	79.60	13	4,120	0.32%
2021/06/08	11	78.90	0	0.00	78.90	11	4,263	0.26%
2021/06/07	8	78.53	4	78.05	78.20	4	4,623	0.09%
2021/06/04	5	79.18	5	78.52	79.20	0	4,762	0.00%
2021/06/03	41	78.29	51	78.15	78.30	-10	4,759	-0.21%
2021/06/02	22	80.18	11	79.85	79.70	11	4,767	0.23%
2021/06/01	5	78.40	3	78.07	78.70	2	4,753	0.04%
2021/05/31	15	78.07	21	77.40	77.40	-6	4,755	-0.13%
2021/05/28	23	77.41	16	77.52	78.00	7	4,749	0.15%
2021/05/27	24	75.78	14	74.66	77.00	10	4,796	0.21%
2021/05/26	14	71.90	7	72.17	73.00	7	4,784	0.15%
2021/05/25	11	70.55	25	70.26	70.30	-14	4,789	-0.29%
2021/05/24	14	69.61	1	68.20	69.50	13	4,793	0.27%
2021/05/21	21	68.62	15	69.27	70.10	6	4,842	0.12%
2021/05/20	1.1	66.88	0	0.00	66.60	1.1	4,882	0.02%
2021/05/19	29	66.46	1	66.20	67.00	28	5,007	0.56%
2021/05/18	4	64.95	5	67.10	67.20	-1	5,222	-0.02%
2021/05/17	16	65.57	31	65.39	63.10	-15	5,225	-0.29%
2021/05/14	51	71.63	3	72.37	70.10	48	5,210	0.92%
2021/05/13	13	68.32	25	67.03	68.60	-12	5,213	-0.23%
2021/05/12	26	67.52	24	66.21	67.40	2	5,194	0.04%
2021/05/11	43	72.99	99	72.01	71.50	-56	5,147	-1.09%
2021/05/10	25	79.20	4	79.90	78.80	21	5,120	0.41%
2021/05/07	38	77.30	4	77.83	78.30	34	5,115	0.66%
2021/05/06	11.7	83.60	0.1	83.60	83.60	11.6	4,894	0.24%
2021/05/05	45	93.84	2	94.25	92.80	43	4,875	0.88%
2021/05/04	55.3	89.18	48	93.83	94.20	7.3	4,813	0.15%
2021/05/03	23	93.73	36	93.18	91.50	-13	4,735	-0.27%
2021/04/29	15	92.24	2	94.70	94.00	13	4,693	0.28%
2021/04/28	55	91.21	39	92.87	93.40	16	4,658	0.34%
2021/04/27	32	90.21	1	90.20	90.30	31	4,653	0.67%
2021/04/26	72	89.46	11	90.16	90.30	61	4,689	1.30%
2021/04/23	6	88.78	8	88.90	88.70	-2	4,705	-0.04%
2021/04/22	12	88.43	20	88.95	88.00	-8	4,700	-0.17%
2021/04/21	14	89.93	4.1	89.91	89.80	9.9	4,659	0.21%
2021/04/20	18	89.51	3	88.80	89.00	15	4,653	0.32%
2021/04/19	43	89.61	23	89.02	89.00	20	4,635	0.43%
2021/04/16	5	95.90	5	95.94	95.30	0	4,540	0.00%
2021/04/15	10	93.00	4	93.10	93.50	6	4,499	0.13%
2021/04/14	14	89.31	11	90.22	90.80	3	4,471	0.07%
2021/04/13	35	93.30	25	94.32	92.00	10	4,402	0.23%
2021/04/12	40	97.34	3	97.97	95.90	37	4,308	0.86%
2021/04/09	25	105.82	30	104.90	106.50	-5	4,142	-0.12%
2021/04/08	11	102.32	4	102.63	103.50	7	4,036	0.17%
2021/04/07	9	100.20	2	100.75	99.60	7	3,966	0.18%
2021/04/06	17	100.17	33	99.79	100.00	-16	3,914	-0.41%
2021/04/01	6	98.25	97	99.30	98.00	-91	3,769	-2.42%
2021/03/31	2	94.71	1	95.80	94.30	1	3,590	0.03%
2021/03/30	0	0.00	5	95.00	95.20	-5	3,562	-0.14%
2021/03/29	0	0.00	8	95.25	95.30	-8	3,595	-0.22%
2021/03/26	11	94.22	4	93.93	92.60	7	3,589	0.20%
2021/03/25	1	93.00	3	93.67	93.20	-2	3,564	-0.06%
2021/03/24	1	94.20	2	94.00	93.50	-1	3,561	-0.03%
2021/03/23	1	92.00	2	91.90	93.50	-1	3,565	-0.03%
2021/03/22	7	92.10	11	91.72	91.60	-4	3,532	-0.11%
2021/03/19	23	94.65	21	95.06	93.40	2	3,513	0.06%
2021/03/18	1	94.50	1	94.60	94.90	0	3,434	0.00%
2021/03/17	9	93.79	6	94.88	93.20	3	3,405	0.09%
2021/03/16	51	94.63	85	95.32	92.50	-34	3,349	-1.02%
2021/03/15	3	92.83	18	91.81	92.60	-15	3,179	-0.47%
2021/03/12	25	93.22	71	92.76	92.00	-46	3,144	-1.46%
2021/03/11	90	90.98	86	91.48	93.40	4	3,004	0.13%
2021/03/10	11	86.31	23	86.97	86.70	-12	2,639	-0.45%
2021/03/09	0	0.00	1	84.00	82.60	-1	2,491	-0.04%
2021/03/08	17.1	83.66	3	83.37	83.60	14.1	2,485	0.57%
2021/03/05	1	81.90	2	81.50	81.90	-1	2,459	-0.04%
2021/03/04	1	82.10	0	0.00	81.80	1	2,459	0.04%
2021/03/03	1	81.90	0	0.00	82.10	1	2,462	0.04%
2021/03/02	19	84.81	8	84.38	83.90	11	2,444	0.45%
2021/02/26	6	80.90	2	80.70	81.20	4	2,359	0.17%
2021/02/25	5	83.56	2	83.30	82.70	3	2,325	0.13%
2021/02/24	4	83.43	1	83.40	83.20	3	2,288	0.13%
2021/02/23	14	84.13	3	84.30	83.20	11	2,268	0.48%
2021/02/22	12	86.34	2	87.20	86.70	10	2,208	0.45%
2021/02/19	27	87.53	14	86.80	88.00	13	2,162	0.60%
2021/02/18	21	83.57	35.2	84.12	86.10	-14.2	2,051	-0.69%
2021/02/17	8	79.09	10.2	78.75	79.10	-2.2	1,811	-0.12%
2021/02/05	6	77.78	0	0.00	77.70	6	1,774	0.34%
2021/02/04	0	0.00	7	78.20	78.20	-7	1,752	-0.40%
2021/02/03	1	77.10	1	78.20	75.90	0	1,730	0.00%
2021/02/02	3	76.80	0	0.00	76.80	3	1,850	0.16%
2021/02/01	1.1	74.66	21.1	77.56	78.30	-20	1,833	-1.09%
2021/01/29	6	76.58	108	77.05	73.60	-102	1,749	-5.83%	大賣/鉅額交易
2021/01/28	1	74.80	30	75.36	74.70	-29	1,688	-1.72%
2021/01/27	3	75.83	31	75.67	75.80	-28	1,714	-1.63%
2021/01/26	0	0.00	15	75.17	74.10	-15	1,710	-0.88%
2021/01/25	1	76.10	23	75.56	75.40	-22	1,731	-1.27%
2021/01/22	1	72.90	0	0.00	73.60	1	1,720	0.06%
2021/01/21	5	72.98	0	0.00	73.60	5	1,722	0.29%
2021/01/20	6	73.93	40	76.55	73.30	-34	1,713	-1.98%
2021/01/19	14.3	78.17	37	78.48	77.60	-22.7	1,667	-1.36%
2021/01/18	2	77.50	43	77.18	77.30	-41	1,623	-2.53%
2021/01/15	0	0.00	5	75.48	75.30	-5	1,605	-0.31%
2021/01/14	0	0.00	1	76.70	76.00	-1	1,609	-0.06%
2021/01/13	0.2	75.90	1	76.00	75.90	-0.8	1,617	-0.05%
2021/01/12	1	75.30	1	75.70	76.00	0	1,637	0.00%
2021/01/11	3	75.20	4	76.73	75.20	-1	1,631	-0.06%
2021/01/07	0	0.00	3	74.00	73.70	-3	1,657	-0.18%
2021/01/06	4	71.90	0	0.00	72.40	4	1,664	0.24%
2021/01/04	0	0.00	1	72.60	73.30	-1	1,693	-0.06%
2020/12/31	0	0.00	2	72.80	72.80	-2	1,707	-0.12%
2020/12/30	0	0.00	4	72.90	73.90	-4	1,723	-0.23%
2020/12/29	5	72.02	4	72.00	71.90	1	1,753	0.06%
2020/12/28	1	72.30	0	0.00	72.50	1	1,759	0.06%
2020/12/25	1	73.40	0	0.00	73.20	1	1,764	0.06%
2020/12/24	1	73.60	0	0.00	73.50	1	1,783	0.06%
2020/12/23	12	73.18	1	73.50	72.70	11	1,805	0.61%
2020/12/22	24	76.14	22	74.42	74.50	2	1,821	0.11%
2020/12/21	4	78.00	2	77.80	77.80	2	1,846	0.11%
2020/12/18	4	78.15	2	78.30	78.20	2	1,879	0.11%
2020/12/17	2	77.60	19	79.32	77.50	-17	1,914	-0.89%
2020/12/16	2	76.85	0	0.00	77.30	2	1,910	0.10%
2020/12/15	13	77.05	0	0.00	76.70	13	1,952	0.67%
2020/12/14	2	77.40	13	78.38	78.40	-11	2,041	-0.54%
2020/12/11	17	77.66	1	77.00	76.80	16	2,073	0.77%
2020/12/10	4	77.13	2	77.15	77.00	2	2,096	0.10%
2020/12/09	1	74.00	0	0.00	75.20	1	2,129	0.05%
2020/12/08	0	0.00	16.1	72.65	75.00	-16.1	2,182	-0.74%
2020/12/07	4	73.95	2	74.50	73.30	2	2,380	0.08%
2020/12/04	2	75.80	3	76.07	76.00	-1	2,514	-0.04%
2020/12/03	1	75.80	2.1	76.86	76.50	-1.1	2,560	-0.04%
2020/12/02	1	76.40	0	0.00	76.40	1	2,614	0.04%
2020/12/01	1	76.70	0	0.00	77.00	1	2,723	0.04%
2020/11/30	1	78.00	0	0.00	77.50	1	2,870	0.03%
2020/11/27	2	78.30	2	78.60	78.30	0	2,987	0.00%
2020/11/25	0	0.00	11.1	78.52	77.70	-11.1	3,583	-0.31%
2020/11/24	1	77.70	0.2	77.65	77.30	0.8	3,715	0.02%
2020/11/23	0	0.00	1	78.10	77.70	-1	3,734	-0.03%
2020/11/20	2	77.05	4	77.53	77.80	-2	3,763	-0.05%
2020/11/19	1	77.30	0	0.00	77.20	1	3,872	0.03%
2020/11/18	2	77.50	2	77.25	77.30	0	4,010	0.00%
2020/11/17	9	76.13	1	77.70	75.80	8	4,038	0.20%
2020/11/16	2	77.50	0	0.00	77.40	2	4,107	0.05%
2020/11/13	14	77.16	1	76.90	77.20	13	4,203	0.31%
2020/11/12	3	78.43	0	0.00	77.70	3	4,252	0.07%
2020/11/11	1	77.00	18	78.42	78.30	-17	4,291	-0.40%
2020/11/10	44	76.96	3.3	76.91	76.70	40.7	4,273	0.95%
2020/11/09	0	0.00	28	82.00	82.30	-28	4,175	-0.67%
2020/11/06	2	79.55	0	0.00	79.50	2	4,180	0.05%
2020/11/05	4	79.60	10	79.50	79.70	-6	4,228	-0.14%
2020/11/04	4.5	82.24	2	81.20	81.90	2.5	4,341	0.06%
2020/11/03	2	79.10	1	79.40	79.30	1	4,375	0.02%
2020/11/02	9.3	77.88	23	77.40	77.30	-13.7	4,446	-0.31%
2020/10/29	10	80.00	0	0.00	80.40	10	4,831	0.21%
2020/10/28	0	0.00	3	81.20	80.60	-3	4,990	-0.06%
2020/10/27	2	80.05	0	0.00	80.30	2	5,037	0.04%
2020/10/23	4	82.23	5	82.28	82.10	-1	5,132	-0.02%
2020/10/22	18	79.27	0	0.00	80.20	18	5,201	0.35%
2020/10/21	9	80.69	0	0.00	80.10	9	5,285	0.17%
2020/10/20	10	80.18	0	0.00	80.10	10	5,537	0.18%
2020/10/19	1	81.50	0	0.00	81.20	1	5,550	0.02%
2020/10/16	6	81.93	1	80.80	80.80	5	5,625	0.09%
2020/10/15	10	83.67	22.3	83.56	83.00	-12.3	5,718	-0.21%
2020/10/14	5	86.40	9	86.08	86.30	-4	5,697	-0.07%
2020/10/13	5.1	85.04	1	85.10	85.20	4.1	5,700	0.07%
2020/10/12	1	85.10	6	85.60	85.10	-5	5,708	-0.09%
2020/10/08	7	85.43	0	0.00	85.90	7	5,754	0.12%
2020/10/07	3	86.07	0	0.00	86.10	3	5,774	0.05%
2020/10/06	13	86.88	10	86.54	87.40	3	5,817	0.05%
2020/10/05	10	84.00	7	84.07	84.50	3	5,843	0.05%
2020/09/30	17	81.89	0	0.00	82.50	17	5,840	0.29%
2020/09/29	4	82.93	0	0.00	81.30	4	5,862	0.07%
2020/09/28	1.2	80.46	2	81.75	82.40	-0.9	5,873	-0.01%
2020/09/25	19	79.61	5	80.12	79.00	14	5,884	0.24%
2020/09/24	20	83.30	21	82.06	82.20	-1	5,847	-0.02%
2020/09/23	11	85.39	1	85.20	85.90	10	5,840	0.17%
2020/09/22	7	87.36	1	88.70	87.10	6	5,868	0.10%
2020/09/21	14	87.96	7	88.19	87.50	7	5,867	0.12%
2020/09/18	13	87.67	1	87.10	88.30	12	5,862	0.20%
2020/09/17	17	87.41	0	0.00	86.20	17	5,831	0.29%
2020/09/16	6	89.65	42	88.98	89.00	-36	5,752	-0.63%
2020/09/15	22	91.21	5	91.44	91.50	17	5,736	0.30%
2020/09/14	10	90.27	9	89.77	90.70	1	5,758	0.02%
2020/09/11	17	91.20	13	92.83	91.30	4	5,721	0.07%
2020/09/10	97	93.15	28.3	95.73	92.60	68.7	5,703	1.20%
2020/09/09	13.3	96.24	65	97.53	97.00	-51.7	5,681	-0.91%
2020/09/08	5	94.90	4	94.65	94.20	1	5,669	0.02%
2020/09/07	48	95.16	11	94.40	94.00	37	5,679	0.65%
2020/09/04	30	95.96	9	96.00	96.30	21	5,677	0.37%
2020/09/03	7	99.54	26	99.47	99.00	-19	5,592	-0.34%
2020/09/02	18	98.14	24	97.70	97.20	-6	5,483	-0.11%
2020/09/01	101	99.19	67	97.40	97.30	34	5,390	0.63%	大買/
2020/08/31	41	96.79	256	99.70	100.50	-215	5,159	-4.17%	大賣/鉅額交易
2020/08/28	8	92.14	15	92.41	91.50	-7	4,848	-0.14%
2020/08/27	2	89.90	1	89.40	89.10	1	4,882	0.02%
2020/08/26	13	89.65	3	89.73	89.70	10	4,910	0.20%
2020/08/25	14	90.05	22	90.75	90.30	-8	4,936	-0.16%
2020/08/24	3	91.90	37	89.99	91.80	-34	4,898	-0.69%
2020/08/21	0	0.00	6	86.13	86.00	-6	4,829	-0.12%
2020/08/20	19	84.22	11	86.45	83.00	8	4,863	0.16%
2020/08/19	20	88.55	12	90.18	88.00	8	4,959	0.16%
2020/08/18	10.2	88.51	5	89.72	87.80	5.2	5,041	0.10%
2020/08/17	1	88.00	15	87.21	88.30	-14	5,078	-0.28%
2020/08/14	11	85.36	0	0.00	85.40	11	5,131	0.21%
2020/08/13	11	85.83	8	86.46	85.50	3	5,137	0.06%
2020/08/12	2	84.95	10	83.96	84.30	-8	5,126	-0.16%
2020/08/11	4.3	85.35	14	84.56	84.70	-9.7	5,144	-0.19%
2020/08/10	16	87.51	25	88.44	86.90	-9	5,118	-0.18%
2020/08/07	9	89.11	37	90.15	91.00	-28	5,029	-0.56%
2020/08/06	15.2	89.41	3	89.67	89.20	12.2	5,064	0.24%
2020/08/05	7	89.86	20	89.81	90.00	-13	5,118	-0.25%
2020/08/04	33	89.58	21	89.60	90.00	12	5,081	0.24%
2020/08/03	22.4	83.41	86	85.80	86.80	-63.6	4,878	-1.30%
2020/07/31	17	80.39	1	81.40	80.50	16	4,986	0.32%
2020/07/30	35	79.60	2	79.30	80.00	33	5,023	0.66%
2020/07/29	7	79.30	24	78.75	78.70	-17	5,046	-0.34%
2020/07/28	25	80.92	13	80.86	78.60	12	5,072	0.24%
2020/07/27	13	84.28	3	85.27	84.10	10	5,221	0.19%
2020/07/24	17	84.82	31	85.52	85.70	-14	5,315	-0.26%
2020/07/23	8	82.44	1	83.20	83.00	7	5,285	0.13%
2020/07/22	7	81.81	18	82.46	83.20	-11	5,397	-0.20%
2020/07/21	4	81.70	39	81.48	81.90	-35	5,366	-0.65%
2020/07/20	3	73.63	3	75.93	76.00	0	5,343	0.00%
2020/07/17	5	76.34	2	76.20	75.20	3	5,418	0.06%
2020/07/16	1	77.90	0	0.00	77.70	1	5,625	0.02%
2020/07/15	13	77.64	16	78.41	78.80	-3	5,822	-0.05%
2020/07/14	18	77.71	0	0.00	76.10	18	5,907	0.30%
2020/07/13	4	79.60	6	80.60	80.90	-2	5,984	-0.03%
2020/07/10	38	78.07	2	77.50	77.40	36	6,003	0.60%
2020/07/09	20	80.70	0	0.00	80.80	20	5,988	0.33%
2020/07/08	0	0.00	5	80.88	81.10	-5	5,984	-0.08%
2020/07/07	6	80.53	1	79.40	79.80	5	5,967	0.08%
2020/07/06	1	79.40	9	80.66	81.50	-8	5,969	-0.13%
2020/07/03	4	79.33	1	79.50	78.90	3	5,959	0.05%
2020/07/02	1	80.00	2	80.75	79.90	-1	5,955	-0.02%
2020/07/01	5	78.02	9.2	79.13	79.30	-4.2	5,920	-0.07%
2020/06/30	3	78.63	1	79.20	79.10	2	5,862	0.03%
2020/06/29	9	79.92	0	0.00	80.00	9	5,830	0.15%
2020/06/24	3	82.40	0	0.00	81.90	3	5,822	0.05%
2020/06/23	4	82.43	5	82.20	82.30	-1	5,828	-0.02%
2020/06/22	14	83.44	8	83.69	82.60	6	5,826	0.10%
2020/06/19	7	86.97	6	86.73	85.90	1	5,806	0.02%
2020/06/18	11	85.09	1	84.60	85.50	10	5,780	0.17%
2020/06/17	7	85.50	3	85.30	84.50	4	5,766	0.07%
2020/06/16	15	86.64	23	86.73	86.20	-8	5,763	-0.14%
2020/06/15	4	80.70	15	82.57	84.00	-11	5,562	-0.20%
2020/06/12	2.6	79.79	14	79.72	80.70	-11.4	5,423	-0.21%
2020/06/11	20	78.78	8	80.83	78.30	12	5,378	0.22%
2020/06/10	11.2	80.52	37	80.50	80.70	-25.8	5,368	-0.48%
2020/06/09	9	80.60	1	81.50	80.10	8	5,378	0.15%
2020/06/05	4	81.28	68	81.27	81.10	-64	5,338	-1.20%
2020/06/04	3	80.13	21	79.87	80.50	-18	5,307	-0.34%
2020/06/03	18.2	81.18	15	83.43	80.50	3.2	5,293	0.06%
2020/06/02	7	79.43	7	79.84	80.50	0	5,126	0.00%
2020/06/01	17.2	79.48	24	79.18	79.10	-6.8	5,126	-0.13%
2020/05/29	9	78.27	9	79.01	80.40	0	5,101	0.00%
2020/05/28	3	78.10	5	79.74	77.60	-2	5,040	-0.04%
2020/05/27	6	78.22	13	78.13	79.00	-7	4,977	-0.14%
2020/05/26	32	78.57	27	79.64	77.20	5	4,919	0.10%
2020/05/25	13	77.65	33	77.47	77.90	-20	4,729	-0.42%
2020/05/22	22	75.03	25	74.28	74.20	-3	4,554	-0.07%
2020/05/21	4	74.03	11	73.86	74.20	-7	4,462	-0.16%
2020/05/20	5	70.70	18	71.18	70.80	-13	4,358	-0.30%
2020/05/19	5	70.92	2	70.95	70.40	3	4,342	0.07%
2020/05/18	13	71.30	3	70.33	70.90	10	4,309	0.23%
2020/05/15	2	69.10	10	67.90	68.50	-8	4,249	-0.19%
2020/05/14	6	69.75	1	70.20	69.10	5	4,212	0.12%
2020/05/13	14	71.76	5	72.10	72.10	9	4,160	0.22%
2020/05/12	14	70.49	4	73.60	69.90	10	4,062	0.25%
2020/05/11	10	73.83	3	73.53	73.00	7	3,921	0.18%
2020/05/08	7	76.34	16	76.09	74.80	-9	3,852	-0.23%
2020/05/07	16	75.72	64	76.20	76.00	-48	3,739	-1.28%
2020/05/06	19	74.00	4	73.53	73.10	15	3,472	0.43%
2020/05/05	41	72.19	12	72.37	71.60	29	3,392	0.85%
2020/05/04	30	72.84	23	72.18	72.10	7	3,337	0.21%
2020/04/30	62	73.33	33	73.64	72.20	29	3,268	0.89%
2020/04/29	9	70.89	38	71.31	73.00	-29	3,049	-0.95%
2020/04/28	50	69.16	51	68.41	68.50	-1	2,870	-0.03%
2020/04/27	44	65.23	24	65.07	68.20	20	2,663	0.75%
2020/04/24	11	62.12	53	62.07	62.00	-42	2,505	-1.68%
2020/04/23	16	64.71	2	64.20	63.80	14	2,445	0.57%
2020/04/22	26	64.03	19	64.31	65.20	7	2,337	0.30%
2020/04/21	113	66.28	73	64.24	64.10	40	2,246	1.78%	大買/
2020/04/20	14	64.31	51	64.57	66.50	-37	2,019	-1.83%
2020/04/17	13	59.24	13	60.48	60.50	0	1,803	0.00%
2020/04/16	16	55.17	12	55.12	56.70	4	1,665	0.24%
2020/04/15	43	52.51	5	52.08	51.60	38	1,562	2.43%
2020/04/14	20	47.77	1	47.10	50.00	19	1,482	1.28%
2020/04/13	9	45.56	2	45.90	45.50	7	1,435	0.49%
2020/04/10	6	44.96	0	0.00	44.60	6	1,417	0.42%
2020/04/09	13	44.98	0	0.00	44.95	13	1,398	0.93%
2020/04/08	5	44.80	2	44.60	45.30	3	1,361	0.22%
2020/04/07	5	42.40	1	43.25	43.10	4	1,334	0.30%
2020/04/06	2	41.75	0	0.00	42.15	2	1,301	0.15%
2020/04/01	1	41.70	0	0.00	42.10	1	1,277	0.08%
2020/03/31	5	41.70	0	0.00	42.05	5	1,269	0.39%
2020/03/27	1	42.90	0	0.00	41.40	1	1,248	0.08%
2020/03/26	0	0.00	2	41.20	41.80	-2	1,237	-0.16%
2020/03/25	3	41.18	6	41.33	41.15	-3	1,213	-0.25%
2020/03/24	5	38.57	0	0.00	39.15	5	1,178	0.42%
2020/03/23	1	36.00	20	36.20	36.00	-19	1,139	-1.67%
2020/03/20	1	40.90	1	41.00	40.00	0	1,120	0.00%
2020/03/17	37	44.94	1	44.70	44.60	36	1,085	3.32%
2020/03/16	93	46.39	0	0.00	45.60	93	1,065	8.73%
2020/03/13	70	44.90	12	44.90	44.90	58	1,034	5.60%
2020/03/12	5	50.00	3	51.77	49.85	2	1,002	0.20%
2020/03/11	3	54.00	1	55.00	54.30	2	973	0.21%
2020/03/10	1	55.20	0	0.00	56.10	1	967	0.10%
2020/03/09	9	56.10	0	0.00	55.20	9	954	0.94%
2020/03/06	5	59.52	11	59.73	59.30	-6	936	-0.64%
2020/03/05	5	60.82	2	61.20	61.00	3	972	0.31%
2020/03/04	2	56.10	3	57.43	57.50	-1	928	-0.11%
2020/03/03	1	55.00	0	0.00	54.00	1	895	0.11%
2020/03/02	2	54.30	10	54.40	53.80	-8	889	-0.90%
2020/02/27	2	57.90	0	0.00	56.80	2	923	0.22%
2020/02/25	1	60.20	0	0.00	60.60	1	937	0.11%
2020/02/24	1	60.40	1	60.40	60.80	0	943	0.00%
2020/02/21	3	61.97	0	0.00	62.00	3	940	0.32%
2020/02/20	1	63.00	0	0.00	61.80	1	943	0.11%
2020/02/13	0	0.00	1	61.80	61.80	-1	1,009	-0.10%
2020/02/12	1	61.80	0	0.00	61.90	1	1,061	0.09%
2020/02/11	0	0.00	1	61.80	60.80	-1	1,158	-0.09%
2020/02/10	1	60.90	0	0.00	61.00	1	1,190	0.08%
2020/02/06	1	63.70	0	0.00	63.60	1	1,221	0.08%
2020/02/05	15	63.37	0	0.00	61.70	15	1,229	1.22%
2020/02/04	3	61.80	0	0.00	63.00	3	1,220	0.25%
2020/02/03	0	0.00	10	60.50	59.60	-10	1,210	-0.83%
2020/01/31	1	66.10	0	0.00	65.00	1	1,200	0.08%
2020/01/30	3	67.00	0	0.00	65.70	3	1,207	0.25%
2020/01/20	0	0.00	0	71.90	71.80	0	1,185	0.00%
2020/01/13	1	72.30	0	0.00	72.00	1	1,186	0.08%
2020/01/10	0	0.00	5	72.62	72.50	-5	1,189	-0.42%
2020/01/09	0	0.00	4	72.10	72.20	-4	1,174	-0.34%
2020/01/08	2	69.05	0	0.00	69.00	2	1,175	0.17%
2020/01/07	1	70.10	1	70.00	69.90	0	1,188	0.00%
2020/01/06	1	70.90	0	0.00	70.40	1	1,199	0.08%
2020/01/03	0	0.00	1	72.60	71.70	-1	1,218	-0.08%
2019/12/27	1	71.30	0	0.00	71.30	1	1,276	0.08%
2019/12/25	1	70.80	0	0.00	71.00	1	1,355	0.07%
2019/12/24	5	70.76	23	70.40	70.10	-18	1,462	-1.23%
2019/12/23	1	71.30	2	71.20	70.20	-1	1,565	-0.06%
2019/12/20	3	72.30	1	72.40	72.00	2	1,578	0.13%
2019/12/19	1	72.90	0	0.00	72.80	1	1,575	0.06%
2019/12/18	2	73.10	0	0.00	73.00	2	1,581	0.13%
2019/12/13	1	72.90	0	0.00	72.60	1	1,638	0.06%
2019/12/12	1	74.50	0	0.00	73.90	1	1,630	0.06%
2019/12/11	2	75.10	0	0.00	75.10	2	1,620	0.12%
2019/12/10	0	0.00	1	74.50	76.00	-1	1,625	-0.06%
2019/12/09	5	75.58	0	0.00	75.40	5	1,616	0.31%
2019/12/06	0	0.00	3	76.53	76.00	-3	1,635	-0.18%
2019/12/04	2	74.90	1	75.20	74.80	1	1,698	0.06%
2019/12/03	2	74.00	0	0.00	75.00	2	1,710	0.12%
2019/12/02	4	75.73	0	0.00	74.90	4	1,710	0.23%
2019/11/29	2	79.45	4	79.40	78.80	-2	1,669	-0.12%
2019/11/25	0	0.00	12	81.83	82.60	-12	1,723	-0.70%
2019/11/21	1	79.30	0	0.00	80.70	1	1,749	0.06%
2019/11/20	2	79.70	0	0.00	79.70	2	1,752	0.11%
2019/11/19	1	81.00	0	0.00	80.70	1	1,771	0.06%
2019/11/15	1	79.00	3	79.60	79.10	-2	1,801	-0.11%
2019/11/13	5	80.42	2	81.10	81.00	3	1,866	0.16%
2019/11/12	4	79.73	2	80.60	79.50	2	1,928	0.10%
2019/11/11	5	80.40	1	83.40	79.50	4	2,082	0.19%
2019/11/08	0	0.00	9	82.90	83.70	-9	2,154	-0.42%
2019/11/07	8	78.19	0	0.00	78.50	8	2,152	0.37%
2019/11/06	9	80.61	1	80.10	80.00	8	2,130	0.38%
2019/11/05	3	81.53	0	0.00	81.50	3	2,114	0.14%
2019/11/01	1	82.50	0	0.00	82.20	1	2,097	0.05%
2019/10/31	3	83.00	0	0.00	82.80	3	2,114	0.14%
2019/10/30	23	83.87	15	83.40	83.40	8	2,145	0.37%
2019/10/29	6	82.75	1	82.60	82.90	5	2,134	0.23%
2019/10/25	5	84.00	0	0.00	83.90	5	2,129	0.23%
2019/10/23	6	84.45	1	83.70	83.70	5	2,170	0.23%
2019/10/22	6	84.10	0	0.00	84.00	6	2,180	0.28%
2019/10/21	28	84.81	0	0.00	84.50	28	2,188	1.28%
2019/10/18	0	0.00	24	85.20	85.20	-24	2,214	-1.08%
2019/10/17	4	86.63	0	0.00	86.80	4	2,226	0.18%
2019/10/16	0	0.00	1	88.10	86.80	-1	2,313	-0.04%
2019/10/15	2	86.70	3	86.27	87.20	-1	2,341	-0.04%
2019/10/14	7	84.17	0	0.00	84.20	7	2,375	0.29%
2019/10/09	2	83.95	1	83.70	83.50	1	2,376	0.04%
2019/10/08	2	85.60	0	0.00	85.50	2	2,385	0.08%
2019/10/04	16	86.60	6	86.33	86.50	10	2,441	0.41%
2019/10/02	22	87.80	0	0.00	87.10	22	2,467	0.89%
2019/10/01	23	86.90	28	87.86	88.00	-5	2,448	-0.20%
2019/09/27	68	92.86	30	89.00	89.00	38	2,440	1.56%
2019/09/26	27	96.91	19	97.15	97.50	8	2,362	0.34%
2019/09/25	1	93.00	0	0.00	94.50	1	2,265	0.04%
2019/09/24	1	91.90	0	0.00	91.50	1	2,279	0.04%
2019/09/23	7	91.94	3	91.73	91.90	4	2,464	0.16%
2019/09/20	8	91.50	1	91.50	91.10	7	2,499	0.28%
2019/09/19	2	92.05	0	0.00	91.50	2	2,484	0.08%
2019/09/18	0	0.00	3	93.60	93.40	-3	2,472	-0.12%
2019/09/17	0	0.00	5	92.50	92.20	-5	2,465	-0.20%
2019/09/16	2	91.25	5	92.00	91.50	-3	2,480	-0.12%
2019/09/11	0	0.00	15	91.97	91.80	-15	2,522	-0.59%
2019/09/10	2	93.10	3	92.77	91.70	-1	2,516	-0.04%
2019/09/09	15	92.62	19	92.83	92.90	-4	2,493	-0.16%
2019/09/06	6	90.93	7	92.04	92.60	-1	2,482	-0.04%
2019/09/05	1	89.70	0	0.00	89.10	1	2,458	0.04%
2019/09/04	0	0.00	25	88.61	88.60	-25	2,496	-1.00%
2019/09/03	2	88.90	1	88.70	88.50	1	2,583	0.04%
2019/09/02	10	88.77	4	88.55	89.30	6	2,638	0.23%
2019/08/30	0	0.00	3	89.60	88.20	-3	2,621	-0.11%
2019/08/29	49	90.54	19	90.10	90.10	30	2,612	1.15%
2019/08/28	14	90.95	5	92.10	89.80	9	2,602	0.35%
2019/08/27	15	93.21	0	0.00	93.00	15	2,603	0.58%
2019/08/26	11	94.10	2	94.80	95.00	9	2,589	0.35%
2019/08/23	1	93.70	1	95.00	93.20	0	2,570	0.00%
2019/08/22	1	95.70	0	0.00	94.70	1	2,594	0.04%
2019/08/21	12	94.29	4	94.00	94.60	8	2,628	0.30%
2019/08/20	25	94.22	0	0.00	94.10	25	2,699	0.93%
2019/08/19	20	98.00	20	95.70	95.70	0	2,786	0.00%
2019/08/16	10	98.16	1	98.30	97.70	9	2,833	0.32%
2019/08/15	4	101.75	57	100.07	100.50	-53	2,858	-1.85%
2019/08/14	23	102.59	12	104.79	102.50	11	2,815	0.39%
2019/08/13	44	95.20	11	95.79	98.10	33	2,699	1.22%
2019/08/12	12	92.56	5	94.58	91.00	7	2,654	0.26%
2019/08/08	2	89.00	17	89.91	90.50	-15	2,592	-0.58%
2019/08/07	1	88.10	0	0.00	88.00	1	2,596	0.04%
2019/08/06	16	87.31	1	88.50	89.00	15	2,634	0.57%
2019/08/05	1	89.90	0	0.00	89.00	1	2,681	0.04%
2019/08/01	0	0.00	3	90.17	92.00	-3	2,797	-0.11%
2019/07/31	1	87.70	4	87.53	88.90	-3	2,770	-0.11%
2019/07/30	1	87.80	33	87.13	87.00	-32	2,776	-1.15%
2019/07/26	17	88.61	15	88.90	88.90	2	2,806	0.07%
2019/07/25	21	88.18	0	0.00	88.20	21	2,837	0.74%
2019/07/24	1	89.00	2	88.20	88.10	-1	2,940	-0.03%
2019/07/23	15	89.70	16	88.91	88.90	-1	2,952	-0.03%
2019/07/22	8	89.38	8	89.43	88.90	0	2,957	0.00%
2019/07/19	14	90.39	12	90.85	90.70	2	2,959	0.07%
2019/07/18	15	92.23	9	92.02	91.60	6	2,947	0.20%
2019/07/17	3	89.93	5	89.92	90.00	-2	2,872	-0.07%
2019/07/16	9	88.92	6	89.48	88.10	3	2,832	0.11%
2019/07/15	2	88.50	6	88.88	88.40	-4	2,792	-0.14%
2019/07/12	2	88.80	0	0.00	87.80	2	2,809	0.07%
2019/07/11	0	0.00	5	88.06	87.20	-5	2,789	-0.18%
2019/07/10	3	87.07	1	87.10	87.70	2	2,795	0.07%
2019/07/09	2	87.35	21	87.60	89.40	-19	2,771	-0.69%
2019/07/08	12	86.20	0	0.00	86.00	12	2,776	0.43%
2019/07/05	0	0.00	5	86.20	85.60	-5	2,856	-0.18%
2019/07/04	3	86.67	5	87.40	86.30	-2	2,947	-0.07%
2019/07/03	1	86.10	12	86.26	86.40	-11	2,939	-0.37%
2019/07/02	0	0.00	5	85.60	85.90	-5	2,945	-0.17%
2019/07/01	10	84.87	8	83.93	85.20	2	2,970	0.07%
2019/06/28	31	87.01	33	87.48	84.60	-2	2,991	-0.07%
2019/06/27	5	85.30	1	85.50	85.60	4	2,969	0.13%
2019/06/26	4	85.40	6	85.03	86.10	-2	3,022	-0.07%
2019/06/24	2	83.75	0	0.00	83.20	2	3,062	0.07%
2019/06/21	2	84.70	1	84.90	84.10	1	3,080	0.03%
2019/06/20	0	0.00	0.7	84.70	84.90	-0.7	3,098	-0.02%
2019/06/19	2	84.60	2	83.95	84.30	0	3,097	0.00%
2019/06/18	0	0.00	10	82.89	82.60	-10	3,099	-0.32%
2019/06/17	1	83.10	5	83.00	82.70	-4	3,112	-0.13%
2019/06/13	1.2	82.45	2	83.25	82.50	-0.8	3,156	-0.03%
2019/06/12	15	87.00	6	85.03	84.20	9	3,287	0.27%
2019/06/11	9	85.67	13	85.23	86.00	-4	3,430	-0.12%
2019/06/10	4	82.90	40	82.41	83.40	-36	3,396	-1.06%
2019/06/06	14	80.19	12	80.70	80.70	2	3,392	0.06%
2019/06/05	2	79.75	27	80.64	80.70	-25	3,460	-0.72%
2019/06/04	16	79.47	26	78.76	78.50	-10	3,605	-0.28%
2019/06/03	21	81.19	21	79.82	79.00	0	3,665	0.00%
2019/05/31	1	80.90	1	81.60	80.80	0	3,738	0.00%
2019/05/30	22	82.45	5	81.06	81.10	17	3,828	0.44%
2019/05/29	27.1	82.45	7	82.10	81.90	20.1	3,972	0.51%
2019/05/28	11.2	82.52	10	83.00	81.30	1.2	3,983	0.03%
2019/05/27	19	84.36	9	84.47	83.80	10	4,070	0.25%
2019/05/24	4	82.50	22	82.75	83.00	-18	4,160	-0.43%
2019/05/23	7	79.24	16	80.57	81.70	-9	4,084	-0.22%
2019/05/22	16	80.38	19	78.75	78.10	-3	4,059	-0.07%
2019/05/21	0	0.00	1	77.20	77.60	-1	4,033	-0.02%
2019/05/20	5	77.08	8	77.18	77.60	-3	4,070	-0.07%
2019/05/17	2	75.50	9	77.51	78.00	-7	4,072	-0.17%
2019/05/16	4	74.75	2	74.50	74.70	2	4,061	0.05%
2019/05/15	1	74.10	1	73.00	73.00	0	4,120	0.00%
2019/05/14	3	69.93	3	70.40	73.40	0	4,251	0.00%
2019/05/13	28	72.95	4	74.88	72.80	24	4,326	0.55%
2019/05/10	6	77.37	13	77.88	76.60	-7	4,416	-0.16%
2019/05/09	2	74.00	1	75.50	73.90	1	4,459	0.02%
2019/05/08	1	74.70	3	74.33	75.20	-2	4,550	-0.04%
2019/05/07	2	74.75	3.1	76.24	74.30	-1.1	4,656	-0.02%
2019/05/06	0	0.00	3	75.33	75.40	-3	4,848	-0.06%
2019/05/03	3	74.00	4	72.60	74.90	-1	5,098	-0.02%
2019/05/02	35	72.84	24	72.87	72.80	11	5,156	0.21%
2019/04/30	35	73.02	4.1	71.63	71.60	30.9	5,309	0.58%
2019/04/29	3	79.23	4	79.70	78.20	-1	5,294	-0.02%
2019/04/26	1	80.90	2	80.30	80.50	-1	5,312	-0.02%
2019/04/25	5	80.62	6	80.52	80.20	-1	5,325	-0.02%
2019/04/24	3	78.90	3	79.33	78.80	0	5,328	0.00%
2019/04/23	5	78.30	3	78.87	78.30	2	5,343	0.04%
2019/04/22	2	79.30	2	80.30	79.60	0	5,377	0.00%
2019/04/18	16	78.64	1	78.30	78.30	15	5,584	0.27%
2019/04/17	6	80.67	23	80.56	80.10	-17	5,633	-0.30%
2019/04/16	1	80.90	1	81.00	80.40	0	5,702	0.00%
2019/04/15	16	82.26	5	82.14	82.00	11	5,755	0.19%
2019/04/12	7	78.97	8	79.69	80.20	-1	5,814	-0.02%
2019/04/11	35	81.68	8	80.60	79.10	27	5,911	0.46%
2019/04/10	8	80.85	24	80.88	83.60	-16	5,868	-0.27%
2019/04/02	4	79.68	11	79.48	79.40	-7	6,073	-0.12%
2019/04/01	26	79.65	10	80.43	78.90	16	6,058	0.26%
2019/03/29	5	83.72	6	83.60	83.10	-1	5,958	-0.02%
2019/03/28	10	84.22	5	85.80	86.00	5	6,004	0.08%
2019/03/27	5	84.46	0	0.00	84.00	5	6,089	0.08%
2019/03/26	3	86.47	10	85.30	85.70	-7	6,264	-0.11%
2019/03/25	6	85.73	2	85.30	86.00	4	6,325	0.06%
2019/03/22	1	88.50	0	0.00	88.00	1	6,398	0.02%
2019/03/21	5	88.90	0	0.00	88.50	5	6,520	0.08%
2019/03/20	0	0.00	16	90.96	91.00	-16	6,728	-0.24%
2019/03/19	0	0.00	48	90.80	90.80	-48	7,131	-0.67%
2019/03/18	6	90.20	80	90.40	89.80	-74	7,301	-1.01%
2019/03/15	7	90.57	18	90.32	88.60	-11	7,432	-0.15%
2019/03/14	35	90.02	152	91.16	90.90	-117	7,547	-1.55%	大賣/鉅額交易
2019/03/13	5	86.10	5	88.06	88.00	0	7,607	0.00%
2019/03/12	27	85.34	40	85.64	85.60	-13	7,806	-0.17%
2019/03/11	15	84.17	5	84.32	83.90	10	7,974	0.13%
2019/03/08	42	87.41	6	85.25	84.90	36	8,033	0.45%
2019/03/07	5.2	91.29	3	91.37	90.50	2.2	7,909	0.03%
2019/03/06	18	91.37	27	92.50	93.10	-9	7,917	-0.11%
2019/03/05	23	92.02	2	92.15	90.00	21	7,829	0.27%
2019/03/04	5	90.24	7	90.64	91.50	-2	7,753	-0.03%
2019/02/27	12	87.21	5	86.38	87.80	7	7,614	0.09%
2019/02/26	5	88.10	4	90.00	86.90	1	7,599	0.01%
2019/02/25	18	87.88	6.4	88.17	88.30	11.6	7,497	0.15%
2019/02/22	0	0.00	2	85.05	85.10	-2	7,401	-0.03%
2019/02/21	3	84.20	3	84.53	83.80	0	7,504	0.00%
2019/02/20	2.1	83.48	1	84.30	84.30	1.1	7,546	0.01%
2019/02/19	14	82.91	18	82.80	82.80	-4	7,795	-0.05%
2019/02/18	3	83.50	5	85.10	82.80	-2	7,779	-0.03%
2019/02/15	3.2	84.81	6	85.57	85.90	-2.8	7,761	-0.04%
2019/02/14	9	86.53	20	85.89	85.60	-11	7,741	-0.14%
2019/02/13	22	91.30	45	88.52	85.60	-23	7,681	-0.30%
2019/02/12	16	88.12	13	89.33	91.60	3	7,582	0.04%
2019/02/11	47.2	90.90	23	90.18	88.90	24.2	7,517	0.32%
2019/01/30	7	88.53	43	89.03	89.10	-36	7,427	-0.48%
2019/01/29	30	84.00	54	85.75	86.00	-24	7,390	-0.32%
2019/01/28	4	85.83	7	86.06	84.00	-3	7,335	-0.04%
2019/01/25	6	84.58	15	84.83	85.20	-9	7,308	-0.12%
2019/01/24	34	78.71	39	81.66	82.70	-5	7,151	-0.07%
2019/01/23	16	76.24	7	76.34	77.50	9	6,938	0.13%
2019/01/22	4	75.68	17	75.97	76.50	-13	6,905	-0.19%
2019/01/21	4	73.53	18	73.71	74.00	-14	6,766	-0.21%
2019/01/18	1.1	70.98	3	71.00	71.20	-1.9	6,724	-0.03%
2019/01/17	4	69.30	2	70.20	69.60	2	6,734	0.03%
2019/01/16	4	70.70	1	71.50	69.80	3	6,762	0.04%
2019/01/14	7	69.34	0	0.00	69.10	7	6,819	0.10%
2019/01/11	16	68.85	7	69.00	68.50	9	6,887	0.13%
2019/01/10	13	72.98	0	0.00	72.10	13	6,751	0.19%
2019/01/09	2	74.10	4	74.38	73.20	-2	6,765	-0.03%
2019/01/08	2	73.10	0	0.00	73.80	2	6,799	0.03%
2019/01/07	0	0.00	5	73.60	73.60	-5	6,832	-0.07%
2019/01/04	94	72.37	86	71.34	71.30	8	6,861	0.12%
2019/01/03	61	72.55	66	73.65	73.90	-5	6,852	-0.07%
2019/01/02	7	71.11	54	71.28	71.20	-47	6,753	-0.70%
2018/12/28	44	70.84	40	71.06	71.50	4	6,786	0.06%
2018/12/27	19	68.26	32	69.19	69.50	-13	6,767	-0.19%
2018/12/26	11	67.77	0	0.00	67.10	11	6,750	0.16%
2018/12/25	37	67.11	50	68.74	68.90	-13	6,888	-0.19%
2018/12/24	16	68.54	0	0.00	68.10	16	7,064	0.23%
2018/12/22	14	69.80	3	71.50	70.00	11	7,171	0.15%
2018/12/21	85	70.05	69	70.11	72.00	16	7,392	0.22%
2018/12/20	79	69.27	78	68.87	69.00	1	7,565	0.01%
2018/12/19	79	71.48	25	69.57	68.30	54	7,539	0.72%
2018/12/18	16	75.63	20	76.20	74.60	-4	7,394	-0.05%
2018/12/17	18	74.30	27	74.93	75.00	-9	7,391	-0.12%
2018/12/14	1	74.00	1	77.20	74.90	0	7,314	0.00%
2018/12/13	12	76.77	82	75.66	77.00	-70	7,241	-0.97%
2018/12/12	36	74.21	109	74.26	74.00	-73	7,067	-1.03%	大賣/
2018/12/11	10	71.60	73	70.76	72.90	-63	6,712	-0.94%
2018/12/10	42	68.27	52	69.23	69.70	-10	6,583	-0.15%
2018/12/07	107	67.11	134	68.24	69.00	-27	6,438	-0.42%	大買/大賣/
2018/12/06	108	63.78	113	64.54	65.00	-5	6,190	-0.08%	大買/大賣/
2018/12/05	73	62.53	123	63.48	64.30	-50	6,011	-0.83%	大賣/
2018/12/04	49	60.03	63	60.62	62.00	-14	5,777	-0.24%
2018/12/03	85	59.02	135	58.25	58.00	-50	5,584	-0.90%	大賣/
2018/11/30	40	56.51	49	57.72	57.80	-9	5,511	-0.16%
2018/11/29	79	57.94	8	57.49	56.60	71	5,621	1.26%
2018/11/28	45	56.79	211	55.94	55.90	-166	5,625	-2.95%	大賣/鉅額交易
2018/11/27	38	55.18	39	56.58	56.60	-1	5,600	-0.02%
2018/11/26	9	54.62	0	0.00	55.20	9	5,572	0.16%
2018/11/23	58	54.81	1	54.80	54.50	57	5,553	1.03%
2018/11/22	72	56.73	89	55.92	55.70	-17	5,527	-0.31%
2018/11/21	60	57.94	64	57.02	57.00	-4	5,503	-0.07%
2018/11/20	81	57.91	105	58.11	57.90	-24	5,439	-0.44%	大賣/
2018/11/19	104	55.41	105	56.00	56.90	-1	5,338	-0.02%	大買/大賣/
2018/11/16	98	56.15	102	54.93	54.50	-4	5,253	-0.08%	大賣/
2018/11/15	25	54.24	27	53.99	54.20	-2	4,965	-0.04%
2018/11/14	44	55.39	91	54.94	54.80	-47	4,923	-0.95%
2018/11/13	29	53.90	6	55.20	55.60	23	4,902	0.47%
2018/11/12	26	54.37	3	54.87	54.30	23	4,901	0.47%
2018/11/09	32	55.28	39	54.64	54.60	-7	4,895	-0.14%
2018/11/08	1	54.10	20	54.99	55.00	-19	4,886	-0.39%
2018/11/07	42	52.43	99	53.43	53.60	-57	4,861	-1.17%
2018/11/06	50	53.74	64	52.64	51.90	-14	4,891	-0.29%
2018/11/05	3	53.33	4	54.15	54.80	-1	4,855	-0.02%
2018/11/02	47	53.82	20	54.30	53.70	27	4,915	0.55%
2018/11/01	38	52.66	50	52.79	52.80	-12	4,858	-0.25%
2018/10/31	12	51.80	15	52.31	52.30	-3	4,843	-0.06%
2018/10/30	22	50.39	40	50.55	50.50	-18	4,822	-0.37%
2018/10/29	26	48.23	34	48.95	49.00	-8	4,804	-0.17%
2018/10/26	38	50.98	38	49.22	48.75	0	4,780	0.00%
2018/10/25	13	50.40	1	50.70	50.50	12	4,777	0.25%
2018/10/24	16	52.51	30	52.76	52.50	-14	4,812	-0.29%
2018/10/23	6	53.33	9	53.51	53.60	-3	4,888	-0.06%
2018/10/22	7	54.24	12	54.28	53.90	-5	5,075	-0.10%
2018/10/19	34	53.19	24	54.02	54.30	10	5,027	0.20%
2018/10/18	9	51.72	10	51.50	51.90	-1	4,967	-0.02%
2018/10/17	67	52.09	59	52.70	51.60	8	5,044	0.16%
2018/10/16	139	52.04	112	52.18	52.00	27	5,100	0.53%	大買/大賣/
2018/10/15	150	50.45	2	51.35	52.30	148	5,019	2.95%	大買/鉅額交易
2018/10/12	39	48.13	27	48.50	50.30	12	4,964	0.24%
2018/10/11	58	45.44	5	45.41	45.85	53	4,975	1.07%
2018/10/09	19	47.81	2	48.10	49.15	17	5,136	0.33%
2018/10/08	15	46.48	2	46.35	46.75	13	5,247	0.25%
2018/10/05	53	49.52	7	49.01	48.20	46	5,226	0.88%
2018/10/04	1	48.90	57	49.08	49.10	-56	5,070	-1.10%
2018/10/03	24	50.36	11	50.89	49.80	13	5,002	0.26%
2018/10/02	152	54.04	28	53.52	52.20	124	4,807	2.58%	大買/鉅額交易
2018/10/01	73	57.12	37	57.61	58.00	36	4,553	0.79%
2018/09/28	180	57.88	67	57.78	57.60	113	4,405	2.57%	大買/鉅額交易
2018/09/27	35	55.73	67	55.89	57.60	-32	4,125	-0.78%
2018/09/26	73	53.78	6	53.90	53.10	67	3,820	1.75%
2018/09/25	21	53.77	6	53.00	53.60	15	3,736	0.40%
2018/09/21	7	52.13	2	53.05	53.00	5	3,669	0.14%
2018/09/20	6	51.10	13	51.20	51.00	-7	3,591	-0.19%
2018/09/19	57	51.92	72	51.70	51.00	-15	3,573	-0.42%
2018/09/18	28	51.23	202	50.32	50.90	-174	3,507	-4.96%	大賣/鉅額交易
2018/09/17	36	50.30	15	50.27	50.80	21	3,462	0.61%
2018/09/14	67	47.82	20	46.76	47.20	47	3,397	1.38%
2018/09/13	11	44.83	7	44.81	43.80	4	3,332	0.12%
2018/09/12	6	43.20	10	43.16	43.90	-4	3,306	-0.12%
2018/09/11	59	43.12	26	43.27	43.55	33	3,285	1.00%
2018/09/10	12	47.41	2	46.75	46.85	10	3,215	0.31%
2018/09/07	18	49.24	3	49.40	48.85	15	3,192	0.47%
2018/09/06	14	51.60	27	51.40	51.00	-13	3,160	-0.41%
2018/09/05	8	52.95	2	52.85	53.10	6	3,102	0.19%
2018/09/04	1	48.55	4	51.93	52.80	-3	2,951	-0.10%
2018/09/03	20	47.65	0	0.00	48.00	20	2,868	0.70%
2018/08/31	4	47.55	0	0.00	48.00	4	2,866	0.14%
2018/08/30	21	48.06	0	0.00	47.55	21	2,864	0.73%
2018/08/29	5	48.05	0	0.00	48.35	5	2,863	0.17%
2018/08/28	10	47.80	0	0.00	47.80	10	2,875	0.35%
2018/08/27	16	46.82	2	46.53	47.30	14	2,870	0.49%
2018/08/24	27	45.71	54	46.04	45.60	-27	2,883	-0.94%
2018/08/23	7	48.66	0	0.00	47.55	7	2,894	0.24%
2018/08/22	6	49.03	0	0.00	49.00	6	2,879	0.21%
2018/08/21	21	48.95	0	0.00	49.85	21	2,874	0.73%
2018/08/20	5	49.00	77	48.78	48.60	-72	2,859	-2.52%
2018/08/17	7	51.73	5	51.50	50.20	2	2,854	0.07%
2018/08/16	21	50.03	0	0.00	50.00	21	2,813	0.75%
2018/08/15	31	50.08	12	50.16	49.80	19	2,795	0.68%
2018/08/14	12	51.15	0	0.00	51.10	12	2,802	0.43%
2018/08/13	19	50.28	3	50.10	51.00	16	2,785	0.57%
2018/08/10	14	54.61	1	54.40	54.30	13	2,749	0.47%
2018/08/09	40	53.74	27	54.34	55.80	13	2,661	0.49%
2018/08/08	9	53.28	6	53.63	52.50	3	2,573	0.12%
2018/08/07	2	52.35	3	52.10	52.90	-1	2,566	-0.04%
2018/08/06	3	53.73	9	53.64	53.50	-6	2,553	-0.23%
2018/08/03	0	0.00	23	55.07	55.10	-23	2,541	-0.90%
2018/08/02	18	55.07	3	54.33	54.20	15	2,515	0.60%
2018/08/01	18	56.44	14	55.81	55.30	4	2,531	0.16%
2018/07/31	1	56.70	2	57.20	57.30	-1	2,472	-0.04%
2018/07/30	12	54.62	13.2	56.14	56.70	-1.2	2,388	-0.05%
2018/07/27	47	55.26	67	55.84	54.50	-20	2,274	-0.88%
2018/07/26	3	51.70	20	51.97	52.10	-17	2,063	-0.82%
2018/07/25	6	51.78	2	51.30	51.80	4	2,026	0.20%
2018/07/24	42	51.59	16	52.02	51.00	26	1,968	1.32%
2018/07/23	16	50.16	23	48.65	51.30	-7	1,865	-0.38%
2018/07/20	7	49.17	0	0.00	49.20	7	1,762	0.40%
2018/07/19	6	49.27	3	49.58	49.85	3	1,736	0.17%
2018/07/18	37	49.37	55	49.21	50.00	-18	1,711	-1.05%
2018/07/17	73	49.35	18	49.18	49.20	55	1,624	3.39%
2018/07/16	42	46.43	56	46.89	48.00	-14	1,439	-0.97%
2018/07/13	11	43.57	3	43.17	43.65	8	1,376	0.58%
2018/07/12	10	39.85	0	0.00	39.70	10	1,343	0.74%
2018/07/05	10	40.00	0	0.00	39.80	10	1,443	0.69%
2018/07/03	30	41.12	1	41.20	40.95	29	1,538	1.88%
2018/07/02	1	40.10	1	40.30	40.15	0	1,523	0.00%
2018/06/29	2	39.98	55	40.12	40.10	-53	1,545	-3.43%
2018/06/28	0	0.00	11	40.45	40.10	-11	1,545	-0.71%
2018/06/27	2	39.78	0	0.00	39.35	2	1,534	0.13%
2018/06/26	4	39.26	1	39.95	40.00	3	1,537	0.20%
2018/06/21	1	38.20	0	0.00	38.50	1	1,562	0.06%
2018/06/15	2	39.50	0	0.00	39.20	2	1,667	0.12%
2018/06/14	0	0.00	1	39.90	39.10	-1	1,669	-0.06%
2018/06/13	0	0.00	10	39.61	39.30	-10	1,669	-0.60%
2018/06/12	10	39.90	0	0.00	39.70	10	1,681	0.59%
2018/06/11	6	39.23	0	0.00	39.75	6	1,701	0.35%
2018/06/08	1	39.55	0	0.00	39.60	1	1,707	0.06%
2018/06/07	10	39.60	0	0.00	39.55	10	1,719	0.58%
2018/06/06	2	39.68	6	39.50	39.65	-4	1,749	-0.23%
2018/06/05	1	39.95	0	0.00	39.90	1	1,764	0.06%
2018/06/04	0	0.00	1	39.70	40.00	-1	1,773	-0.06%
2018/06/01	3	40.98	0	0.00	40.60	3	1,853	0.16%
2018/05/31	7	41.35	10	41.05	41.40	-3	1,899	-0.16%
2018/05/30	1	38.60	1	38.50	38.60	0	1,857	0.00%
2018/05/29	7	39.36	0	0.00	38.95	7	1,868	0.37%
2018/05/28	7	39.85	1	40.10	39.90	6	1,876	0.32%
2018/05/25	8	39.13	4	39.74	39.85	4	1,886	0.21%
2018/05/24	16	38.58	0	0.00	38.50	16	1,884	0.85%
2018/05/22	24	38.89	0	0.00	38.45	24	1,988	1.21%
2018/05/21	12	39.88	0	0.00	39.70	12	1,971	0.61%
2018/05/18	4	40.38	3	41.80	39.90	1	1,976	0.05%
2018/05/17	0	0.00	2	41.90	41.90	-2	1,981	-0.10%
2018/05/15	1	42.05	11	42.27	42.00	-10	2,006	-0.50%
2018/05/14	3	42.80	0	0.00	43.15	3	2,059	0.15%
2018/05/11	1	43.90	2	43.60	43.50	-1	2,060	-0.05%
2018/05/10	2	42.20	0	0.00	41.70	2	2,049	0.10%
2018/05/09	30	42.62	0	0.00	41.70	30	2,040	1.47%
2018/05/07	0	0.00	1	45.30	45.65	-1	2,019	-0.05%
2018/05/04	18	46.13	40	45.32	45.10	-22	2,057	-1.07%
2018/05/03	22	44.45	1	44.60	44.45	21	2,078	1.01%
2018/04/30	12	44.43	0	0.00	44.15	12	2,094	0.57%
2018/04/27	1	43.60	2	44.50	43.60	-1	2,108	-0.05%
2018/04/26	5	44.57	0	0.00	43.45	5	2,120	0.24%
2018/04/25	10	45.38	0	0.00	45.35	10	2,132	0.47%
2018/04/24	1	45.00	1	45.40	45.10	0	2,142	0.00%
2018/04/23	13	48.10	66	48.02	47.25	-53	2,131	-2.49%
2018/04/20	15	49.60	2	49.38	49.00	13	2,135	0.61%
2018/04/19	11	48.85	8	48.20	49.85	3	2,076	0.14%
2018/04/18	5	46.50	2	47.20	46.30	3	1,996	0.15%
2018/04/17	1	46.25	1	46.50	45.95	0	2,016	0.00%
2018/04/16	2	45.95	0	0.00	46.25	2	2,061	0.10%
2018/04/13	11.2	47.57	3	47.32	46.85	8.2	2,211	0.37%
2018/04/12	4	46.85	5	47.17	47.60	-1	2,323	-0.04%
2018/04/11	6	46.36	4	46.70	46.35	2	2,416	0.08%
2018/04/10	59	47.03	1	46.40	46.90	58	2,425	2.39%
2018/04/09	2	44.93	125	45.97	45.90	-123	2,401	-5.12%	大賣/鉅額交易
2018/04/03	14	43.47	4	44.20	44.35	10	2,396	0.42%
2018/04/02	10	43.30	10	43.42	43.50	0	2,474	0.00%
2018/03/31	1	41.60	0	0.00	42.25	1	2,484	0.04%
2018/03/30	10	41.30	10	41.40	41.30	0	2,523	0.00%
2018/03/28	10	41.20	0	0.00	41.25	10	2,620	0.38%
2018/03/27	12	41.89	2	41.98	42.00	10	2,677	0.37%
2018/03/26	5	40.14	4	40.65	40.50	1	2,712	0.04%
2018/03/23	52	40.20	25	40.00	40.20	27	2,830	0.95%
2018/03/22	25	44.21	5	44.82	43.40	20	2,776	0.72%
2018/03/21	10	45.70	0	0.00	45.70	10	2,788	0.36%
2018/03/20	25	46.15	1	45.50	45.30	24	2,817	0.85%
2018/03/19	2	45.30	1	46.00	45.30	1	2,858	0.03%
2018/03/16	3	45.12	1	45.20	45.05	2	2,890	0.07%
2018/03/13	0	0.00	7	46.70	46.75	-7	3,192	-0.22%
2018/03/12	9	47.35	31	46.85	46.75	-22	3,272	-0.67%
2018/03/09	7	46.91	16	47.18	46.60	-9	3,301	-0.27%
2018/03/08	6	47.83	23	47.47	47.45	-17	3,334	-0.51%
2018/03/07	18	48.53	34	48.17	48.00	-16	3,415	-0.47%
2018/03/06	14	47.35	59	47.25	47.00	-45	3,386	-1.33%
2018/03/05	7	44.93	40	44.90	44.70	-33	3,364	-0.98%
2018/03/02	15	44.30	111	44.36	44.40	-96	3,376	-2.84%	大賣/
2018/03/01	5	44.02	3	44.15	44.20	2	3,379	0.06%
2018/02/27	1	44.65	2	45.13	43.90	-1	3,410	-0.03%
2018/02/26	1	44.45	1	45.50	45.00	0	3,476	0.00%
2018/02/23	49	45.15	16	45.16	45.00	33	3,575	0.92%
2018/02/22	34	43.32	9	44.29	44.70	25	3,631	0.69%
2018/02/21	22	41.07	6	41.65	41.90	16	3,614	0.44%
2018/02/12	50	39.01	0	0.00	39.10	50	3,599	1.39%
2018/02/09	4	38.06	1	36.70	38.95	3	3,604	0.08%
2018/02/08	20	38.80	0	0.00	39.60	20	3,590	0.56%
2018/02/07	29	40.78	0	0.00	39.70	29	3,596	0.81%
2018/02/06	8	41.34	6	42.75	39.75	2	3,658	0.05%
2018/02/02	2	44.15	0	0.00	44.20	2	3,635	0.06%
2018/02/01	1	43.75	0	0.00	43.70	1	3,651	0.03%
2018/01/30	5	43.69	0	0.00	43.25	5	3,850	0.13%
2018/01/29	6	44.03	8	43.50	43.05	-2	3,855	-0.05%
2018/01/26	4	44.55	21	45.23	45.00	-17	3,861	-0.44%
2018/01/25	0	0.00	10	46.55	46.20	-10	3,873	-0.26%
2018/01/24	0	0.00	28	47.08	46.50	-28	4,002	-0.70%
2018/01/23	1	46.85	18	47.19	46.35	-17	4,184	-0.41%
2018/01/22	20	47.08	0	0.00	46.90	20	4,237	0.47%
2018/01/19	0	0.00	48	48.04	47.65	-48	4,266	-1.13%
2018/01/18	28	46.94	11	47.01	46.80	17	4,299	0.40%
2018/01/17	1	47.40	102	47.05	47.15	-101	4,408	-2.29%	大賣/鉅額交易
2018/01/16	20	46.70	1	47.00	47.55	19	4,483	0.42%
2018/01/15	0	0.00	1	48.60	48.00	-1	4,598	-0.02%
2018/01/12	2	48.75	6	48.58	48.40	-4	5,026	-0.08%
2018/01/11	45	47.10	45	48.00	48.05	0	5,094	0.00%
2018/01/10	3	47.80	0	0.00	47.20	3	5,163	0.06%
2018/01/09	8	47.35	6	46.92	47.20	2	5,241	0.04%
2018/01/08	6	50.54	0	0.00	50.10	6	5,143	0.12%
2018/01/05	34	54.19	17	54.37	54.50	17	5,068	0.34%
2018/01/04	0	0.00	2	51.10	50.80	-2	5,033	-0.04%
2018/01/03	3	52.20	0	0.00	51.00	3	5,119	0.06%
2018/01/02	25	52.04	27	52.33	52.30	-2	5,233	-0.04%