智原 (3035)-玉山-城中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461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

智原 (3035)籌碼相關－玉山-城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-城中券商分點個股進出
玉山-城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
2024/04/19	8.9	312.68	3.4	310.45	306.00	5.6	11,660	0.05%
2024/04/18	8	320.31	10.1	320.04	322.00	-2.1	12,058	-0.02%
2024/04/17	4	317.50	2.2	318.44	314.00	1.8	12,758	0.01%
2024/04/16	10.7	315.46	6.2	311.04	313.00	4.5	12,920	0.03%
2024/04/15	3.1	315.02	5.1	313.41	312.50	-1.9	13,093	-0.01%
2024/04/12	5.1	319.68	2	318.75	323.00	3.1	13,337	0.02%
2024/04/11	15.2	325.19	12	320.13	318.50	3.2	13,637	0.02%
2024/04/10	3.1	328.68	4	330.25	329.00	-1	13,758	-0.01%
2024/04/09	20.2	332.84	12	331.21	329.00	8.2	14,098	0.06%
2024/04/08	15.1	342.32	7.1	344.03	338.00	8	14,140	0.06%
2024/04/03	7.2	341.04	2.2	343.61	345.00	5	14,171	0.04%
2024/04/02	6.5	348.85	2	348.25	347.50	4.5	14,312	0.03%
2024/04/01	13	350.15	11	349.01	349.00	2	14,392	0.01%
2024/03/29	1.2	345.00	2	342.75	344.00	-0.8	14,472	-0.01%
2024/03/28	7.4	339.42	5	336.30	334.50	2.4	14,504	0.02%
2024/03/27	3.3	339.81	0.6	340.00	338.00	2.7	14,643	0.02%
2024/03/26	7.1	345.42	6	343.25	339.50	1.1	14,942	0.01%
2024/03/25	17.1	356.16	15.1	352.12	349.00	2	15,108	0.01%
2024/03/22	5.1	351.97	18	351.92	351.50	-12.9	15,234	-0.08%
2024/03/21	29	349.31	15	347.17	345.50	14	15,435	0.09%
2024/03/20	13.1	352.07	19	349.63	347.50	-5.9	15,647	-0.04%
2024/03/19	23.1	352.30	22	350.82	350.00	1.1	15,930	0.01%
2024/03/18	2.1	356.38	3.1	356.69	359.00	-1	16,292	-0.01%
2024/03/15	21.3	359.32	18.3	357.19	354.50	3	16,844	0.02%
2024/03/14	27.5	346.02	23.2	360.85	362.00	4.3	16,946	0.03%
2024/03/13	13.2	355.03	18.5	348.41	345.00	-5.3	17,056	-0.03%
2024/03/12	2.2	365.21	2.1	367.27	361.50	0.1	17,194	0.00%
2024/03/11	10.2	369.08	14.1	365.17	363.00	-3.8	17,407	-0.02%
2024/03/08	20.4	371.40	13	366.74	362.50	7.4	17,626	0.04%
2024/03/07	15.4	382.97	12.2	382.24	375.00	3.2	17,877	0.02%
2024/03/06	44.5	387.18	23.9	389.79	392.00	20.6	18,100	0.11%
2024/03/05	26.3	407.22	22.1	403.12	401.00	4.3	18,356	0.02%
2024/03/04	20.2	407.70	25.4	406.10	403.00	-5.3	18,934	-0.03%
2024/03/01	23.3	398.68	33.3	399.04	398.50	-10	19,232	-0.05%
2024/02/29	14.2	382.02	12.1	387.23	387.00	2.2	19,198	0.01%
2024/02/27	22.3	383.92	18.1	382.14	382.00	4.2	19,253	0.02%
2024/02/26	29.3	381.95	28.1	380.33	380.00	1.2	19,419	0.01%
2024/02/23	25.1	387.89	27.1	387.22	386.00	-2	19,620	-0.01%
2024/02/22	21.9	387.26	21.2	384.53	382.00	0.7	19,604	0.00%
2024/02/21	90.2	386.96	101.1	381.28	380.00	-10.9	19,883	-0.06%	大賣/
2024/02/20	61.7	405.41	8.2	410.96	400.00	53.5	19,888	0.27%
2024/02/19	49.4	427.37	21	422.55	415.00	28.4	19,708	0.14%
2024/02/16	30.3	446.74	38	451.24	441.50	-7.8	19,710	-0.04%
2024/02/15	40.3	450.76	51.8	446.01	455.00	-11.6	19,626	-0.06%
2024/02/05	19	419.90	11	420.41	418.00	8	19,452	0.04%
2024/02/02	12	423.17	16	426.84	421.00	-4	19,498	-0.02%
2024/02/01	27	416.26	17	419.12	411.00	10	19,353	0.05%
2024/01/31	14.3	419.25	12	422.29	416.50	2.3	19,344	0.01%
2024/01/30	16.1	427.52	52	428.69	430.00	-36	19,350	-0.19%
2024/01/29	11.6	420.08	12	420.04	420.50	-0.5	19,371	0.00%
2024/01/26	65.3	430.72	20	428.75	422.00	45.3	19,472	0.23%
2024/01/25	85.1	436.06	92.2	435.39	439.50	-7.1	19,553	-0.04%
2024/01/24	22.1	429.06	15	427.10	429.00	7.1	19,605	0.04%
2024/01/23	13.8	440.47	11.5	441.70	437.00	2.4	19,739	0.01%
2024/01/22	16.5	443.36	20.3	444.75	448.00	-3.8	19,787	-0.02%
2024/01/19	41.5	434.59	39	434.13	430.00	2.5	19,771	0.01%
2024/01/18	23.5	423.57	20	423.08	423.50	3.5	19,624	0.02%
2024/01/17	30.3	431.70	28	433.59	428.00	2.3	19,804	0.01%
2024/01/16	42.1	427.35	60.2	428.56	429.50	-18.1	19,718	-0.09%
2024/01/15	28.3	419.79	24	416.21	411.50	4.3	19,409	0.02%
2024/01/12	90.7	424.02	82	423.54	421.50	8.7	19,403	0.04%
2024/01/11	54.6	399.64	55.7	403.08	422.50	-1.1	19,203	-0.01%
2024/01/10	14.2	380.51	24	383.04	387.00	-9.8	18,815	-0.05%
2024/01/09	27.6	376.72	28.2	381.55	375.50	-0.6	19,198	0.00%
2024/01/08	31.5	380.52	31.7	385.00	377.00	-0.2	19,208	0.00%
2024/01/05	70.1	381.20	95.8	381.46	384.00	-25.7	19,186	-0.13%
2024/01/04	42.1	368.56	45	370.16	372.00	-2.9	19,117	-0.02%
2024/01/03	18	364.89	39.1	368.66	373.00	-21.1	19,381	-0.11%
2024/01/02	6.2	358.31	19.6	358.46	360.00	-13.3	19,188	-0.07%
2023/12/29	12.1	354.46	13.2	356.07	357.00	-1.2	19,396	-0.01%
2023/12/28	44.3	356.34	26	356.83	354.50	18.3	19,425	0.09%
2023/12/27	21.1	361.75	20	361.20	362.50	1.1	19,385	0.01%
2023/12/26	17	361.21	13	362.38	361.00	4	19,483	0.02%
2023/12/25	17	357.32	42	357.45	357.00	-25	19,539	-0.13%
2023/12/22	16.2	357.37	32.5	357.02	358.00	-16.3	19,741	-0.08%
2023/12/21	56.2	353.83	39	352.26	350.50	17.2	19,791	0.09%
2023/12/20	23	368.22	24.1	371.10	365.50	-1.1	19,736	-0.01%
2023/12/19	6.5	368.76	9.1	371.90	373.50	-2.6	19,880	-0.01%
2023/12/18	14	367.82	15	369.43	367.00	-1	20,079	0.00%
2023/12/15	23.1	367.44	18.2	368.66	361.00	4.9	20,106	0.02%
2023/12/14	21.2	371.48	14.2	372.50	369.00	7	20,167	0.03%
2023/12/13	32.8	372.18	22.3	371.96	368.00	10.5	20,049	0.05%
2023/12/12	54	381.00	64.2	380.68	382.50	-10.2	20,136	-0.05%
2023/12/11	38.2	366.13	30	364.55	361.50	8.2	19,961	0.04%
2023/12/08	12.2	364.40	35	365.80	370.00	-22.8	20,159	-0.11%
2023/12/07	42.1	358.75	18	361.42	357.50	24.1	20,283	0.12%
2023/12/06	39.1	367.68	35.6	367.46	361.50	3.5	20,444	0.02%
2023/12/05	42.9	370.74	35.6	364.07	363.50	7.3	20,557	0.04%
2023/12/04	59.2	384.71	47.1	382.39	380.00	12.1	20,635	0.06%
2023/12/01	31	386.22	39	385.42	391.00	-8	20,733	-0.04%
2023/11/30	50	380.30	43	382.30	385.50	7	20,695	0.03%
2023/11/29	45.5	369.53	55.2	370.49	380.00	-9.7	20,458	-0.05%
2023/11/28	15.1	343.19	30.7	355.00	361.00	-15.6	20,092	-0.08%
2023/11/27	26.2	337.53	11.2	336.87	331.00	15	19,840	0.08%
2023/11/24	7	341.07	13	342.15	344.00	-6	20,119	-0.03%
2023/11/23	47.2	337.69	19	338.71	336.00	28.2	20,142	0.14%
2023/11/22	31.4	346.34	82.2	348.31	346.00	-50.8	20,082	-0.25%
2023/11/21	64	343.87	10	343.65	342.50	54	20,170	0.27%
2023/11/20	35.3	351.77	55.1	352.65	345.00	-19.9	20,428	-0.10%
2023/11/17	64.2	341.70	69.5	340.18	351.00	-5.3	20,281	-0.03%
2023/11/16	32	319.05	28.1	319.80	319.50	4	20,030	0.02%
2023/11/15	21.1	326.35	19	330.63	320.50	2.1	20,265	0.01%
2023/11/14	17	332.56	15	333.94	331.00	2	20,648	0.01%
2023/11/13	13	333.15	9.3	333.63	334.00	3.7	21,080	0.02%
2023/11/10	20	326.85	14.3	331.59	323.50	5.7	21,400	0.03%
2023/11/09	16.1	332.81	13	332.00	333.50	3.1	21,561	0.01%
2023/11/08	31.3	331.17	39	331.46	335.50	-7.7	21,750	-0.04%
2023/11/07	27	327.57	26	328.02	328.50	1	21,883	0.00%
2023/11/06	19.1	330.60	21	330.43	332.00	-2	21,808	-0.01%
2023/11/03	24	323.06	24	323.27	322.00	0	21,652	0.00%
2023/11/02	17.4	318.34	11	317.86	324.00	6.4	21,438	0.03%
2023/11/01	15.3	302.37	18	304.22	302.50	-2.7	21,213	-0.01%
2023/10/31	23.1	314.67	18.4	318.89	302.00	4.7	21,011	0.02%
2023/10/30	4	319.00	23	320.37	326.00	-19	20,706	-0.09%
2023/10/27	18.2	310.20	21.1	312.07	308.50	-2.9	20,545	-0.01%
2023/10/26	21.1	317.67	18	320.14	318.00	3.1	20,428	0.01%
2023/10/25	38.2	328.61	20.2	330.47	325.00	18.1	20,272	0.09%
2023/10/24	32	338.41	28	338.14	339.50	4	20,005	0.02%
2023/10/23	22	336.09	17.2	335.42	338.50	4.8	19,784	0.02%
2023/10/20	16.1	335.43	13	335.08	334.50	3.1	19,531	0.02%
2023/10/19	21.2	342.28	21	343.83	343.00	0.2	19,944	0.00%
2023/10/18	29.3	350.18	27.9	351.66	351.00	1.4	20,269	0.01%
2023/10/17	38	355.80	57.4	359.11	352.50	-19.4	20,249	-0.10%
2023/10/16	20	345.87	18	343.08	350.00	2	20,262	0.01%
2023/10/13	22	340.48	24	339.02	343.00	-2	20,547	-0.01%
2023/10/12	35.1	341.19	33	340.86	345.00	2.1	20,918	0.01%
2023/10/11	20	332.68	20.1	335.19	331.00	-0.1	21,100	0.00%
2023/10/06	26	320.29	25	320.42	323.00	1	21,221	0.00%
2023/10/05	21	313.24	37	316.96	321.00	-16	21,269	-0.08%
2023/10/04	12	301.00	10	301.60	303.00	2	21,347	0.01%
2023/10/03	23.2	309.37	27	305.54	304.00	-3.8	21,588	-0.02%
2023/10/02	9.4	315.11	6	314.26	312.50	3.4	21,981	0.02%
2023/09/28	5	308.20	4.1	309.92	306.00	1	22,153	0.00%
2023/09/27	22	301.23	40.1	301.92	306.00	-18.1	22,691	-0.08%
2023/09/26	22	307.84	37	307.38	303.00	-15	22,997	-0.07%
2023/09/25	41	312.20	20	313.48	309.50	21	23,198	0.09%
2023/09/22	34.5	302.04	32	299.05	304.50	2.5	23,162	0.01%
2023/09/21	49.1	301.41	30.2	300.53	298.00	18.9	23,315	0.08%
2023/09/20	31	318.24	31	319.69	315.50	0	23,080	0.00%
2023/09/19	47.3	331.15	28.2	326.19	322.50	19.1	23,122	0.08%
2023/09/18	16	343.22	18	339.72	344.50	-2	23,117	-0.01%
2023/09/15	34.2	349.33	32.2	350.29	338.00	2.1	23,086	0.01%
2023/09/14	33.1	356.08	21.2	355.13	356.50	11.9	22,723	0.05%
2023/09/13	29	330.30	45	335.71	348.00	-16	22,482	-0.07%
2023/09/12	31.3	336.88	35	333.61	325.50	-3.7	22,316	-0.02%
2023/09/11	19.3	350.66	35	349.23	346.50	-15.7	22,193	-0.07%
2023/09/08	24.2	360.19	36	359.32	360.00	-11.8	21,987	-0.05%
2023/09/07	20.1	364.87	19	367.58	369.50	1.1	21,976	0.00%
2023/09/06	46.4	363.01	52.1	365.77	367.00	-5.7	21,685	-0.03%
2023/09/05	14	346.82	22	353.02	357.00	-8	21,301	-0.04%
2023/09/04	34.1	342.37	20	342.95	345.00	14.1	21,044	0.07%
2023/09/01	32	345.76	14	346.11	335.00	18	20,849	0.09%
2023/08/31	17	344.65	10.6	344.26	345.00	6.4	20,501	0.03%
2023/08/30	32.2	346.99	17.3	346.47	342.00	14.9	20,321	0.07%
2023/08/29	24	337.52	23	335.87	335.50	1	19,928	0.01%
2023/08/28	33	334.06	31.1	333.10	335.00	1.9	19,742	0.01%
2023/08/25	38.1	336.77	44	336.22	334.00	-5.9	19,539	-0.03%
2023/08/24	41.1	340.25	43.3	337.31	333.00	-2.2	19,248	-0.01%
2023/08/23	46.4	338.88	38.1	335.02	340.50	8.3	19,019	0.04%
2023/08/22	24.3	346.70	25.1	344.10	341.00	-0.8	18,776	0.00%
2023/08/21	41	336.62	41.8	338.47	335.50	-0.8	18,741	0.00%
2023/08/18	64.3	351.44	58.4	338.39	328.00	5.8	18,462	0.03%
2023/08/17	76	352.38	66.5	355.92	357.00	9.5	17,899	0.05%
2023/08/16	66.3	336.04	54	336.76	341.00	12.3	17,419	0.07%
2023/08/15	15	323.67	18.5	323.58	334.00	-3.5	17,012	-0.02%
2023/08/14	24.3	297.27	27	302.26	304.00	-2.7	16,725	-0.02%
2023/08/11	24.1	293.94	29	296.05	293.50	-5	16,465	-0.03%
2023/08/10	3.2	280.03	6	282.17	280.00	-2.8	16,235	-0.02%
2023/08/09	0	0.00	3.1	294.26	301.00	-3.1	16,253	-0.02%
2023/08/08	1.2	291.39	12	289.04	295.50	-10.8	16,287	-0.07%
2023/08/07	6.3	297.46	3.2	302.09	307.50	3.1	16,315	0.02%
2023/08/04	3.1	279.42	5	270.80	281.50	-1.9	16,299	-0.01%
2023/08/02	2.3	283.67	2	289.25	281.00	0.3	16,296	0.00%
2023/08/01	1	328.43	1.1	312.21	312.00	0	16,305	0.00%
2023/07/31	6.1	320.63	1.2	328.78	326.00	4.8	16,364	0.03%
2023/07/28	3	319.60	6	315.33	319.50	-3	16,321	-0.02%
2023/07/27	14	325.46	29.3	319.47	331.00	-15.3	16,358	-0.09%
2023/07/26	6	346.83	2.4	341.28	340.00	3.7	16,321	0.02%
2023/07/25	0.1	381.86	8	385.56	377.50	-7.9	16,440	-0.05%
2023/07/24	39.1	386.26	37	383.26	377.50	2.1	16,601	0.01%
2023/07/21	47	361.37	57.2	355.92	379.50	-10.2	16,376	-0.06%
2023/07/20	26	330.96	9	335.20	345.00	17	15,962	0.11%
2023/07/19	26.3	329.18	25.1	331.70	329.00	1.2	15,782	0.01%
2023/07/18	33	321.76	52.1	320.64	314.00	-19.1	15,305	-0.12%
2023/07/17	35.1	316.21	41.1	317.16	319.00	-6	14,809	-0.04%
2023/07/14	14	283.15	23.5	286.39	295.00	-9.5	14,264	-0.07%
2023/07/13	27.1	276.06	33.1	275.83	268.50	-6	13,808	-0.04%
2023/07/12	10.1	260.65	13.1	260.46	260.50	-3	13,253	-0.02%
2023/07/11	19	263.76	20.1	264.90	262.00	-1.1	13,097	-0.01%
2023/07/10	18.1	251.66	17.5	251.37	253.50	0.6	12,812	0.00%
2023/07/07	43.8	244.82	45.3	244.57	244.50	-1.5	12,591	-0.01%
2023/07/06	20	259.53	24.3	256.35	253.50	-4.3	12,163	-0.04%
2023/07/05	20.1	256.42	12.1	253.33	255.50	8	11,910	0.07%
2023/07/04	11.2	238.63	22.1	243.44	250.50	-10.9	11,417	-0.10%
2023/07/03	13.3	225.51	20.5	221.71	228.00	-7.3	11,054	-0.07%
2023/06/30	18.1	210.90	27	210.54	211.00	-8.9	10,835	-0.08%
2023/06/29	42.5	210.53	49.5	210.05	210.00	-7	10,851	-0.06%
2023/06/28	12	202.00	18	202.08	201.00	-6	10,717	-0.06%
2023/06/27	19	201.16	97	203.57	198.00	-78	11,051	-0.71%
2023/06/26	93	201.52	26.1	203.44	202.00	66.9	11,102	0.60%
2023/06/21	17.3	195.74	20.3	196.38	199.00	-3.1	11,496	-0.03%
2023/06/20	7.2	198.65	5.1	198.59	196.00	2.1	11,548	0.02%
2023/06/19	15.2	196.76	9	196.67	196.50	6.2	11,706	0.05%
2023/06/16	12	193.29	17.1	194.97	193.00	-5.1	11,603	-0.04%
2023/06/15	21.2	190.08	17.2	190.86	190.00	4	11,553	0.03%
2023/06/14	12.1	186.71	15	187.23	186.00	-2.9	11,600	-0.02%
2023/06/13	13.3	184.45	17.4	187.42	187.50	-4.1	11,641	-0.04%
2023/06/12	8	176.06	3.2	175.17	174.50	4.8	11,506	0.04%
2023/06/09	1.1	173.93	0	172.75	173.50	1	11,537	0.01%
2023/06/08	11	169.14	5	168.30	168.50	6	11,624	0.05%
2023/06/06	3	170.83	3	172.67	170.50	0	12,282	0.00%
2023/06/05	4	173.13	4	173.13	173.00	0	12,355	0.00%
2023/06/02	10	172.15	13	173.54	172.00	-3	12,416	-0.02%
2023/06/01	7	172.07	9.7	171.29	173.00	-2.7	12,476	-0.02%
2023/05/31	3	171.50	1	172.00	171.50	2	12,750	0.02%
2023/05/30	13.4	172.07	12	171.67	172.50	1.4	12,802	0.01%
2023/05/29	6.1	174.18	20	174.65	173.50	-13.9	12,820	-0.11%
2023/05/26	6.1	170.60	18	168.94	168.50	-11.9	12,907	-0.09%
2023/05/25	14	172.20	13	172.42	170.50	0.9	13,281	0.01%
2023/05/24	13.1	166.97	10	167.45	167.00	3.1	13,602	0.02%
2023/05/23	7	171.71	10	171.70	171.00	-3	13,714	-0.02%
2023/05/22	20.4	169.32	12	168.71	168.50	8.4	13,833	0.06%
2023/05/19	5.5	172.02	6	169.34	172.00	-0.5	13,863	0.00%
2023/05/18	1.1	167.50	3	168.33	167.50	-1.9	13,979	-0.01%
2023/05/17	32	165.56	7	165.43	166.50	25	14,073	0.18%
2023/05/16	13	162.69	13.2	165.49	162.00	-0.1	14,134	0.00%
2023/05/15	15	164.07	6	163.42	164.50	9	14,162	0.06%
2023/05/12	6	167.00	7	165.43	167.00	-1	14,331	-0.01%
2023/05/11	11	165.09	35	168.56	164.50	-24	14,585	-0.16%
2023/05/10	5	169.40	7.4	168.51	169.50	-2.4	15,086	-0.02%
2023/05/09	4	168.00	6	167.42	168.00	-2	15,223	-0.01%
2023/05/08	7	169.14	14.4	170.42	168.50	-7.4	15,458	-0.05%
2023/05/05	6	170.00	8	169.31	170.00	-2	16,178	-0.01%
2023/05/04	4	166.75	4	167.50	169.00	0	16,439	0.00%
2023/05/03	15	166.60	13	166.73	166.00	2	16,616	0.01%
2023/05/02	11.1	168.43	17	167.36	170.00	-5.9	16,586	-0.04%
2023/04/28	12	163.83	11	164.09	164.00	1	16,619	0.01%
2023/04/27	30	161.12	14.3	160.39	160.00	15.7	16,470	0.10%
2023/04/26	16.7	159.64	16.2	159.15	158.50	0.4	16,309	0.00%
2023/04/25	26.3	171.29	16	174.13	171.00	10.3	15,999	0.06%
2023/04/24	24.1	179.03	21	177.95	177.00	3.1	15,830	0.02%
2023/04/21	6.2	186.80	19	185.00	184.50	-12.8	15,754	-0.08%
2023/04/20	7	189.86	10	188.95	191.00	-3	15,770	-0.02%
2023/04/19	6.1	189.75	3	191.00	188.50	3.1	15,884	0.02%
2023/04/18	6	193.08	7	195.07	191.50	-1	15,912	-0.01%
2023/04/17	5	194.50	9	193.22	194.50	-4	15,967	-0.03%
2023/04/14	2	194.50	7	193.43	194.50	-5	16,057	-0.03%
2023/04/13	16.1	192.84	4	192.00	192.00	12.1	16,143	0.08%
2023/04/12	16	195.78	17	196.29	196.50	-1	16,172	-0.01%
2023/04/11	11.1	197.91	8	197.31	197.50	3.1	16,198	0.02%
2023/04/10	7	200.50	7	200.36	199.50	0	16,385	0.00%
2023/04/07	8	200.75	10	202.00	200.00	-2	16,361	-0.01%
2023/04/06	9.1	195.53	13	198.46	201.00	-3.9	16,255	-0.02%
2023/03/31	15.3	193.53	14	193.93	196.50	1.3	16,126	0.01%
2023/03/30	19	190.90	15	191.70	193.00	4	16,015	0.03%
2023/03/29	41.4	192.31	23	191.93	189.00	18.4	15,899	0.12%
2023/03/28	28.3	197.90	17	197.94	195.50	11.3	15,737	0.07%
2023/03/27	31.1	212.74	19	211.84	209.00	12.1	15,297	0.08%
2023/03/24	24	210.52	38.7	215.68	215.50	-14.7	15,057	-0.10%
2023/03/23	7.3	201.51	10	200.85	198.50	-2.8	14,498	-0.02%
2023/03/22	7.5	199.10	26.6	198.40	200.50	-19	14,533	-0.13%
2023/03/21	3	193.00	5	194.10	192.00	-2	14,315	-0.01%
2023/03/20	27	195.26	20.2	195.59	191.00	6.9	14,384	0.05%
2023/03/17	14	193.75	38.3	193.53	194.50	-24.3	14,410	-0.17%
2023/03/16	30.2	187.90	17	188.00	188.00	13.2	14,186	0.09%
2023/03/15	18.1	191.76	20	192.48	190.50	-1.9	14,175	-0.01%
2023/03/14	8	185.75	21	186.24	187.50	-13	14,093	-0.09%
2023/03/13	11	185.13	6	185.75	186.50	5	14,174	0.04%
2023/03/10	48.1	188.90	13	188.92	187.00	35.1	14,176	0.25%
2023/03/09	38	197.05	32.1	196.86	194.00	5.9	14,405	0.04%
2023/03/08	5.2	187.96	5	188.40	191.00	0.2	13,983	0.00%
2023/03/07	15.1	187.43	4	188.88	187.50	11.1	13,967	0.08%
2023/03/06	11	190.45	13	190.54	189.50	-2	13,998	-0.01%
2023/03/03	14.3	191.06	32	192.44	188.50	-17.7	14,115	-0.13%
2023/03/02	6	186.08	3	187.17	186.00	3	14,220	0.02%
2023/03/01	6	185.50	1	184.50	186.00	5	14,266	0.04%
2023/02/24	8	188.38	5	188.81	185.50	3	14,319	0.02%
2023/02/23	25.1	185.56	11.8	189.68	188.50	13.3	14,153	0.09%
2023/02/22	33.2	186.55	3	186.17	181.00	30.2	14,009	0.22%
2023/02/21	11.6	198.36	20.1	199.08	200.50	-8.5	13,748	-0.06%
2023/02/20	27.5	197.22	15.5	196.89	195.00	12	13,831	0.09%
2023/02/17	4	196.25	7	196.93	196.50	-3	14,067	-0.02%
2023/02/16	11	196.55	12	197.50	200.50	-1	14,445	-0.01%
2023/02/15	6	191.08	8	192.56	193.00	-2	14,704	-0.01%
2023/02/14	7	193.86	3.1	195.26	192.00	3.9	14,749	0.03%
2023/02/13	5	192.70	7.1	192.80	193.50	-2.1	15,074	-0.01%
2023/02/10	14	195.25	14	195.18	193.50	0	15,370	0.00%
2023/02/09	34	201.19	36	199.88	198.50	-2	15,653	-0.01%
2023/02/08	26.2	199.98	33.6	199.65	199.00	-7.4	15,573	-0.05%
2023/02/07	13	189.81	15	189.80	191.50	-2	15,221	-0.01%
2023/02/06	13.6	191.13	5	191.00	190.00	8.6	15,323	0.06%
2023/02/03	23	191.70	46.8	192.91	194.50	-23.7	15,369	-0.15%
2023/02/02	21	179.79	22	181.43	184.00	-1	14,907	-0.01%
2023/02/01	20	173.00	19.1	174.00	175.50	1	15,396	0.01%
2023/01/31	11.2	168.95	12	169.00	169.50	-0.8	15,627	-0.01%
2023/01/30	7.3	168.27	12	167.87	168.50	-4.7	16,331	-0.03%
2023/01/17	3	160.00	3	159.33	160.00	0	17,101	0.00%
2023/01/16	10	159.25	10	159.20	159.50	0	17,567	0.00%
2023/01/13	8	161.43	4	158.13	157.50	4	17,880	0.02%
2023/01/12	17	160.38	13	160.35	160.00	4	18,323	0.02%
2023/01/11	7	159.00	6	159.58	161.00	1	18,752	0.01%
2023/01/10	6.2	158.29	16	158.75	160.00	-9.8	19,182	-0.05%
2023/01/09	11.3	157.82	7	159.14	158.50	4.3	19,639	0.02%
2023/01/06	3	151.00	5	148.60	151.00	-2	19,950	-0.01%
2023/01/05	7	148.86	6	149.00	147.00	1	20,375	0.00%
2023/01/04	9	149.10	9.1	146.23	149.00	0	20,876	0.00%
2023/01/03	7	145.07	2	142.50	147.00	5	21,203	0.02%
2022/12/30	11	144.36	11	146.68	142.50	0	21,448	0.00%
2022/12/29	15	144.67	15	145.13	145.50	0	21,795	0.00%
2022/12/28	22.1	147.15	19	149.18	145.00	3.1	22,145	0.01%
2022/12/27	7	155.21	5	153.40	156.50	2	22,266	0.01%
2022/12/26	35	154.90	36	153.44	152.00	-1	22,770	0.00%
2022/12/23	8	157.87	7	156.57	159.00	1	23,323	0.00%
2022/12/22	6	159.33	9	160.00	158.00	-3	23,747	-0.01%
2022/12/21	10	158.30	18	158.31	157.50	-8	24,226	-0.03%
2022/12/20	19	159.59	19.1	162.54	156.00	0	24,661	0.00%
2022/12/19	2	162.00	5	164.00	165.00	-3	25,021	-0.01%
2022/12/16	13	165.38	7	166.00	165.00	6	25,528	0.02%
2022/12/15	11.2	171.86	7	171.79	171.50	4.2	25,759	0.02%
2022/12/14	10	168.45	26	171.06	173.00	-16	25,800	-0.06%
2022/12/13	3	164.67	4	165.88	164.00	-1	25,794	0.00%
2022/12/12	16.1	164.12	5	164.30	164.00	11.1	25,943	0.04%
2022/12/09	9.1	170.33	6	171.00	168.50	3.1	26,462	0.01%
2022/12/08	7	169.50	2	169.25	167.00	5	26,667	0.02%
2022/12/07	20.1	171.57	13	171.50	170.00	7.1	26,854	0.03%
2022/12/06	5	175.10	8	176.56	175.50	-3	26,928	-0.01%
2022/12/05	12	180.21	19	179.08	178.00	-7	27,113	-0.03%
2022/12/02	9	177.33	7	176.86	176.50	2	27,347	0.01%
2022/12/01	26	177.37	34	176.69	175.50	-8	27,536	-0.03%
2022/11/30	1	167.50	4	168.50	168.50	-3	27,497	-0.01%
2022/11/29	3	165.33	4	166.88	165.50	-1	27,732	0.00%
2022/11/28	7	167.79	9	167.89	168.50	-2	28,144	-0.01%
2022/11/25	24	169.81	8	168.69	167.50	16	28,344	0.06%
2022/11/24	23.1	170.65	23	170.57	172.00	0.1	28,350	0.00%
2022/11/23	15.1	167.10	12	166.63	163.50	3.1	28,343	0.01%
2022/11/22	14	162.78	15	162.67	166.50	-1	28,707	0.00%
2022/11/21	7	166.14	8	166.69	164.00	-1	29,182	0.00%
2022/11/18	16	169.38	15	168.77	166.00	1	29,702	0.00%
2022/11/17	12.4	168.73	15.3	168.50	170.50	-2.8	29,817	-0.01%
2022/11/16	8	166.19	12	165.88	167.00	-4	30,017	-0.01%
2022/11/15	5.1	165.90	10	166.25	167.00	-4.9	30,214	-0.02%
2022/11/14	21.3	161.56	17	162.71	163.50	4.2	30,634	0.01%
2022/11/11	22.1	159.57	25.1	160.52	156.50	-3	31,097	-0.01%
2022/11/10	10	150.45	7	150.00	150.50	3	30,971	0.01%
2022/11/09	11	150.77	15	151.90	150.50	-4	31,293	-0.01%
2022/11/08	24	149.56	16	150.03	147.00	8	31,812	0.03%
2022/11/07	16.4	148.04	33	150.82	149.00	-16.6	32,171	-0.05%
2022/11/04	9	142.39	8	142.75	142.50	1	31,967	0.00%
2022/11/03	8	145.50	7	144.00	144.00	1	31,985	0.00%
2022/11/02	7	146.14	7	145.21	145.50	0	32,066	0.00%
2022/11/01	8	144.63	13	146.15	146.50	-5	32,164	-0.02%
2022/10/31	9	142.61	12	143.04	142.00	-3	32,256	-0.01%
2022/10/28	46	142.62	45.1	141.80	139.50	1	32,356	0.00%
2022/10/27	16	136.16	43	136.40	138.00	-27	31,865	-0.08%
2022/10/26	46	136.24	13	134.62	133.50	33	31,835	0.10%
2022/10/25	21	134.36	23.1	135.16	139.50	-2.1	31,506	-0.01%
2022/10/24	3	132.33	20.1	132.27	134.50	-17.1	31,060	-0.06%
2022/10/21	13	123.27	6	123.08	122.50	7	31,495	0.02%
2022/10/20	17	123.91	18	124.11	127.00	-1	32,320	0.00%
2022/10/19	19.1	130.41	14	128.89	125.00	5.1	32,200	0.02%
2022/10/18	24	131.27	8.1	130.25	130.50	16	32,249	0.05%
2022/10/17	12	129.12	12	128.79	131.50	0	32,783	0.00%
2022/10/14	8	124.69	25	126.92	130.00	-17	33,031	-0.05%
2022/10/13	10	122.75	12	122.17	118.50	-2	33,153	-0.01%
2022/10/12	21	122.55	14	122.50	122.00	7	33,056	0.02%
2022/10/11	22.1	128.71	27	126.56	127.00	-4.9	33,018	-0.01%
2022/10/07	8	137.44	6	136.92	136.50	2	32,849	0.01%
2022/10/06	13	137.38	22	137.86	140.00	-9	32,872	-0.03%
2022/10/05	20	138.13	15	137.63	133.50	5	32,704	0.02%
2022/10/04	53	137.43	23	138.11	137.50	30	32,381	0.09%
2022/10/03	19.5	135.54	281	135.51	135.50	-261.5	32,180	-0.81%	大賣/鉅額交易
2022/09/30	264.2	131.55	19	131.42	134.00	245.2	32,572	0.75%	大買/鉅額交易
2022/09/29	34	130.29	29.2	128.55	127.00	4.8	32,663	0.01%
2022/09/28	7	130.36	13	129.62	127.50	-6	32,739	-0.02%
2022/09/27	9	134.50	8	134.69	134.50	1	32,704	0.00%
2022/09/26	12	137.96	33	136.62	136.00	-21	32,637	-0.06%
2022/09/23	29.1	150.69	53	150.12	145.50	-23.9	32,650	-0.07%
2022/09/22	39	151.54	13	152.19	156.00	26	32,479	0.08%
2022/09/21	26.1	152.44	25	151.78	152.50	1.1	32,515	0.00%
2022/09/20	5	154.20	1	153.00	152.00	4	32,776	0.01%
2022/09/19	5	153.80	5	153.80	152.50	0	32,932	0.00%
2022/09/16	29	156.00	18	155.56	153.50	11	33,125	0.03%
2022/09/15	29	164.74	33.8	165.53	161.00	-4.7	33,151	-0.01%
2022/09/14	17.1	169.06	18	169.58	169.50	-1	33,183	0.00%
2022/09/13	4	175.88	11	176.41	176.00	-7	33,222	-0.02%
2022/09/12	16.9	176.32	9	176.94	173.00	7.9	33,278	0.02%
2022/09/08	15	174.60	12	175.00	175.50	3	33,482	0.01%
2022/09/07	10.1	174.52	11.3	175.11	176.00	-1.2	33,488	0.00%
2022/09/06	21	175.83	16.5	176.67	175.50	4.6	33,699	0.01%
2022/09/05	21.1	183.73	4	182.87	179.50	17	33,603	0.05%
2022/09/02	13	185.77	24	188.40	188.00	-11	33,488	-0.03%
2022/09/01	11	183.27	4	184.13	181.00	7	33,293	0.02%
2022/08/31	8	189.06	7	188.36	187.00	1	33,223	0.00%
2022/08/30	14.4	190.13	12.1	189.55	188.50	2.3	33,343	0.01%
2022/08/29	13.2	184.78	12	186.63	190.00	1.2	33,178	0.00%
2022/08/26	23.6	198.75	22.2	196.81	191.00	1.5	33,079	0.00%
2022/08/25	47.2	195.93	58.2	195.47	195.00	-11	32,887	-0.03%
2022/08/24	11	188.86	14	188.75	186.00	-3	32,679	-0.01%
2022/08/23	11.4	186.74	9.3	187.37	190.50	2.1	32,474	0.01%
2022/08/22	13	190.88	8.1	189.54	186.00	5	32,316	0.02%
2022/08/19	38.5	194.24	41.6	194.60	189.50	-3.1	32,358	-0.01%
2022/08/18	30.2	181.58	36.1	183.57	189.00	-5.9	31,931	-0.02%
2022/08/17	6.3	177.14	7	177.36	175.50	-0.7	31,262	0.00%
2022/08/16	26.1	176.75	16	177.34	175.50	10.1	31,269	0.03%
2022/08/15	54.4	176.22	92	177.36	178.00	-37.6	31,286	-0.12%
2022/08/12	24	161.75	53	165.24	170.50	-29	30,694	-0.09%
2022/08/11	13	155.23	22	155.36	155.00	-9	30,349	-0.03%
2022/08/10	19	150.26	13	149.88	149.00	6	30,681	0.02%
2022/08/09	8	153.19	8	154.13	154.50	0	30,843	0.00%
2022/08/08	47	155.47	40	155.94	154.50	7	31,057	0.02%
2022/08/05	18	156.56	20	156.70	159.50	-2	31,147	-0.01%
2022/08/04	7	147.71	10	147.85	149.00	-3	31,240	-0.01%
2022/08/03	4	151.13	10	150.05	148.50	-6	31,290	-0.02%
2022/08/02	15	149.63	11	149.59	151.50	4	31,482	0.01%
2022/08/01	15	154.07	11	154.95	153.00	4	31,442	0.01%
2022/07/29	18	158.67	13	157.58	156.00	5	31,376	0.02%
2022/07/28	50	160.57	42	160.71	155.50	8	31,475	0.03%
2022/07/27	84	165.71	67	164.61	163.00	17	30,798	0.06%
2022/07/26	33	179.67	37	180.11	177.50	-4	29,889	-0.01%
2022/07/25	40	178.11	31	179.60	181.50	9	29,826	0.03%
2022/07/22	48	184.42	49	184.09	180.50	-1	29,766	0.00%
2022/07/21	25	169.58	49.1	172.87	179.00	-24.1	29,265	-0.08%
2022/07/20	14	162.43	22.1	162.20	163.00	-8.1	28,744	-0.03%
2022/07/19	17.1	156.00	5	155.60	154.00	12.1	28,522	0.04%
2022/07/18	33	158.29	29	160.14	158.00	4	28,377	0.01%
2022/07/15	26	153.19	15	152.73	152.50	11	28,062	0.04%
2022/07/14	9	147.83	22	149.55	150.00	-13	28,107	-0.05%
2022/07/13	27	154.91	19	151.53	146.50	8	27,985	0.03%
2022/07/12	9	154.78	40	155.91	150.00	-31	28,075	-0.11%
2022/07/11	20	166.35	20	163.13	162.00	0	28,455	0.00%
2022/07/08	125.1	167.73	70	167.60	165.00	55.1	28,630	0.19%	大買/
2022/07/07	19	164.74	27.1	166.86	174.00	-8.1	28,007	-0.03%
2022/07/06	31	168.60	31.1	161.58	160.50	-0.1	27,834	0.00%
2022/07/05	22	173.80	24	171.25	174.00	-2	27,750	-0.01%
2022/07/04	13	172.19	27	172.39	172.50	-14	27,851	-0.05%
2022/07/01	55	182.75	13	181.62	172.00	42	27,944	0.15%
2022/06/30	20	187.95	13	189.88	191.00	7	27,826	0.03%
2022/06/29	14	191.18	32	192.14	194.50	-18	27,816	-0.06%
2022/06/28	40	189.35	124	193.46	190.00	-84	27,790	-0.30%	大賣/
2022/06/27	121	200.23	23	199.54	198.00	98	28,067	0.35%	大買/
2022/06/24	29	188.45	29	188.40	187.50	0	28,540	0.00%
2022/06/23	42	186.98	48	189.47	190.00	-6	28,676	-0.02%
2022/06/22	52.2	198.38	39	192.53	186.50	13.2	28,328	0.05%
2022/06/21	26	203.40	26	205.90	207.00	0	28,133	0.00%
2022/06/20	13.2	205.74	10	205.35	201.50	3.2	28,206	0.01%
2022/06/17	29	210.55	35	210.89	209.00	-6	28,277	-0.02%
2022/06/16	32	226.89	19	228.03	214.50	13	28,039	0.05%
2022/06/15	22	231.89	46	232.53	228.50	-24	28,074	-0.09%
2022/06/14	16	223.19	17	224.26	225.50	-1	28,220	0.00%
2022/06/13	9	222.72	8	223.75	226.00	1	28,523	0.00%
2022/06/10	30	222.58	29	220.47	225.50	1	29,039	0.00%
2022/06/09	5	222.20	45	223.23	224.00	-40	29,291	-0.14%
2022/06/08	81	227.44	46	229.99	222.50	35	29,488	0.12%
2022/06/07	46	227.82	11	227.18	228.50	35	30,017	0.12%
2022/06/06	8.2	227.20	8.2	229.12	231.50	0	30,785	0.00%
2022/06/02	32.2	229.66	12.3	230.50	226.00	19.9	31,348	0.06%
2022/06/01	16	242.44	14	242.54	238.00	2	31,717	0.01%
2022/05/31	22.2	236.96	22	238.75	240.50	0.2	31,931	0.00%
2022/05/30	19	238.68	25	239.94	242.00	-6	32,963	-0.02%
2022/05/27	80.1	238.60	33	237.62	231.00	47.1	33,710	0.14%
2022/05/26	85	246.54	107	244.86	238.50	-22	34,303	-0.06%	大賣/
2022/05/25	13.3	253.50	7	254.14	255.00	6.3	34,805	0.02%
2022/05/24	36	254.10	36.5	254.03	250.00	-0.5	35,532	0.00%
2022/05/23	28.5	266.51	25.1	267.34	257.50	3.4	36,322	0.01%
2022/05/20	13	269.96	7	269.64	269.50	6	36,532	0.02%
2022/05/19	17	264.21	23	265.52	269.50	-6	36,484	-0.02%
2022/05/18	8	265.13	25.7	265.24	268.00	-17.7	36,532	-0.05%
2022/05/17	29	252.40	27	253.22	255.00	2	36,520	0.01%
2022/05/16	33.1	261.34	18	260.86	252.50	15.1	37,163	0.04%
2022/05/13	28	260.77	27	260.87	257.00	1	37,394	0.00%
2022/05/12	17	256.15	16	257.66	254.50	1	37,471	0.00%
2022/05/11	38	249.84	88	247.23	257.50	-50	37,788	-0.13%
2022/05/10	71	247.24	52	247.06	255.00	19	37,985	0.05%
2022/05/09	86.4	257.29	80	260.01	246.50	6.4	38,497	0.02%
2022/05/06	66.2	274.29	41	274.32	272.00	25.2	38,829	0.06%
2022/05/05	26.1	277.64	26	281.79	286.00	0.1	38,763	0.00%
2022/05/04	14	266.21	9	263.17	262.50	5	38,558	0.01%
2022/05/03	8	265.31	8	265.75	264.50	0	38,787	0.00%
2022/04/29	14	265.04	18	261.86	260.50	-4	38,955	-0.01%
2022/04/28	21	254.83	20	257.30	260.00	1	38,880	0.00%
2022/04/27	28	243.29	16	241.50	252.50	12	38,898	0.03%
2022/04/26	4	244.88	6	245.83	242.50	-2	38,817	-0.01%
2022/04/25	7	251.21	5	252.30	248.50	2	39,070	0.01%
2022/04/22	13.1	265.11	19	264.11	267.50	-5.9	39,245	-0.02%
2022/04/21	8.1	276.61	6	278.42	275.00	2.1	39,660	0.01%
2022/04/20	6	271.67	10	272.80	276.50	-4	39,824	-0.01%
2022/04/19	10	273.20	7	272.57	268.50	3	39,943	0.01%
2022/04/18	19	265.37	11.1	265.65	272.50	8	40,018	0.02%
2022/04/15	18.1	264.94	14.3	263.46	265.50	3.8	40,260	0.01%
2022/04/14	18	283.42	27	283.04	281.50	-9	40,341	-0.02%
2022/04/13	27	285.60	19.6	287.11	289.50	7.5	40,256	0.02%
2022/04/12	17.1	283.41	19	282.79	281.50	-1.9	40,177	0.00%
2022/04/11	20.5	291.97	20	287.30	281.00	0.5	39,911	0.00%
2022/04/08	19	298.45	18.1	301.06	301.50	0.9	39,727	0.00%
2022/04/07	97	312.93	93.1	302.61	296.00	4	39,457	0.01%
2022/04/06	104.1	310.56	108	312.95	317.00	-3.9	39,182	-0.01%	大買/大賣/
2022/04/01	24.1	302.75	23	302.22	312.00	1.1	39,128	0.00%
2022/03/31	12.2	307.98	9	308.12	305.50	3.2	39,374	0.01%
2022/03/30	43.5	322.95	44	322.67	312.50	-0.5	39,541	0.00%
2022/03/29	64	316.43	65.1	318.27	322.50	-1.1	39,675	0.00%
2022/03/28	15	297.67	22.2	302.52	311.00	-7.2	40,065	-0.02%
2022/03/25	8	291.44	25.1	295.15	296.00	-17.1	40,418	-0.04%
2022/03/24	16	288.28	21	287.07	287.50	-5	40,965	-0.01%
2022/03/23	31	292.68	17.3	293.25	284.00	13.8	42,365	0.03%
2022/03/22	18.1	285.91	28.3	284.91	282.00	-10.2	42,972	-0.02%
2022/03/21	18	278.67	12	279.13	274.50	6	43,100	0.01%
2022/03/18	25	273.34	19	272.53	273.00	6	43,130	0.01%
2022/03/17	25	273.64	21	274.21	275.00	4	42,942	0.01%
2022/03/16	31.1	261.83	44.1	258.68	255.00	-13	42,428	-0.03%
2022/03/15	20.1	270.57	25	270.98	260.50	-4.9	42,269	-0.01%
2022/03/14	17.2	291.09	18.1	288.87	286.00	-0.9	42,126	0.00%
2022/03/11	19	281.37	17.1	284.93	287.00	1.9	41,766	0.00%
2022/03/10	30.1	283.40	27	284.15	281.00	3.1	41,630	0.01%
2022/03/09	24.1	285.89	22.1	285.51	275.00	2	41,146	0.00%
2022/03/08	41.1	289.09	34	286.57	273.50	7.1	40,380	0.02%
2022/03/07	28.1	283.14	27.5	283.76	287.50	0.6	39,594	0.00%
2022/03/04	33.2	296.05	22.1	294.92	288.00	11.1	39,069	0.03%
2022/03/03	65.2	315.76	56	316.54	312.00	9.2	38,732	0.02%
2022/03/02	69.3	298.74	56.1	300.34	307.00	13.2	37,914	0.03%
2022/03/01	64	284.66	62.1	284.94	299.50	1.9	37,091	0.01%
2022/02/25	16	264.72	37.1	267.52	272.50	-21.1	36,252	-0.06%
2022/02/24	108	245.33	106.2	247.63	248.00	1.8	35,583	0.01%	大買/大賣/
2022/02/23	64.1	243.97	88.1	246.48	245.00	-24.1	34,753	-0.07%
2022/02/22	125	238.28	155	236.86	233.50	-30	33,923	-0.09%	大買/大賣/
2022/02/21	37	234.97	36.3	235.54	239.00	0.7	33,503	0.00%
2022/02/18	59.1	232.12	59	235.38	238.50	0.1	33,774	0.00%
2022/02/17	111.2	238.46	84	237.21	233.00	27.2	33,898	0.08%	大買/
2022/02/16	58.1	247.88	61	246.00	243.00	-2.9	33,682	-0.01%
2022/02/15	40.2	237.85	40.1	236.95	232.00	0.1	33,336	0.00%
2022/02/14	47	233.04	33	230.81	231.00	14	33,092	0.04%
2022/02/11	47	242.14	52	242.85	244.00	-5	33,159	-0.01%
2022/02/10	45.3	239.78	47	239.05	234.00	-1.7	32,875	-0.01%
2022/02/09	55	233.44	86.2	234.86	236.50	-31.1	32,706	-0.10%
2022/02/08	107	223.13	164.3	221.10	224.00	-57.3	32,424	-0.18%	大買/大賣/
2022/02/07	34.2	199.06	41	204.43	209.50	-6.8	32,386	-0.02%
2022/01/26	105.1	202.34	109.1	205.75	199.50	-4	32,810	-0.01%	大買/大賣/
2022/01/25	162	209.22	153	209.73	205.50	9	33,233	0.03%	大買/大賣/
2022/01/24	174.1	209.51	153	212.04	213.50	21.1	33,695	0.06%	大買/大賣/
2022/01/21	30	215.73	28	215.16	216.00	2	34,692	0.01%
2022/01/20	43.1	215.47	57	216.41	219.00	-13.9	35,430	-0.04%
2022/01/19	25	210.50	45	212.36	215.00	-20	36,018	-0.06%
2022/01/18	133.1	215.64	128.1	215.82	209.00	5	36,701	0.01%	大買/大賣/
2022/01/17	73	211.52	57	212.47	214.50	16	37,392	0.04%
2022/01/14	51	202.76	53.4	205.60	213.00	-2.4	37,851	-0.01%
2022/01/13	38.2	195.33	39	197.67	200.50	-0.9	38,128	0.00%
2022/01/12	88.1	200.14	84	202.92	200.50	4.1	38,678	0.01%
2022/01/11	49.3	203.40	12	201.50	199.00	37.3	39,898	0.09%
2022/01/10	37	203.39	36.2	208.20	207.00	0.9	40,656	0.00%
2022/01/07	68	210.96	30	209.03	199.00	38	41,496	0.09%
2022/01/06	33.1	209.73	141.2	208.04	211.00	-108.2	41,693	-0.26%	大賣/鉅額交易
2022/01/05	26.1	220.16	12	220.04	218.50	14.1	42,783	0.03%
2022/01/04	75	227.85	92	221.74	221.00	-17	44,346	-0.04%
2022/01/03	130	237.44	22	227.07	226.00	108	44,732	0.24%	大買/鉅額交易
2021/12/30	6	233.92	76	231.38	239.00	-70	44,982	-0.16%
2021/12/29	14	238.50	7	238.36	238.00	7	44,942	0.02%
2021/12/28	11	240.28	76	239.64	245.50	-65	45,334	-0.14%
2021/12/27	88	245.43	98.5	240.69	238.50	-10.5	45,452	-0.02%
2021/12/24	72	246.27	28	248.23	249.00	44	45,182	0.10%
2021/12/23	53	247.42	126.5	246.55	243.00	-73.5	45,107	-0.16%	大賣/
2021/12/22	167.2	244.44	147	243.39	243.00	20.2	44,945	0.05%	大買/大賣/
2021/12/21	53	227.80	110.1	232.62	238.50	-57.1	44,416	-0.13%	大賣/
2021/12/20	186	227.82	125.1	224.16	217.00	61	43,896	0.14%	大買/大賣/
2021/12/17	270	222.32	190.2	223.05	225.50	79.8	43,928	0.18%	大買/大賣/
2021/12/16	72	206.59	51.7	211.92	217.50	20.3	42,868	0.05%
2021/12/15	16	186.38	58.5	194.74	198.00	-42.5	42,239	-0.10%
2021/12/14	32.1	184.40	19	182.03	180.00	13.1	42,330	0.03%
2021/12/13	11	191.18	20	193.53	194.00	-9	43,128	-0.02%
2021/12/10	6	189.00	3	189.33	187.50	3	43,465	0.01%
2021/12/09	45	193.28	35	194.00	188.50	10	44,281	0.02%
2021/12/08	35	189.20	65	188.38	194.50	-30	44,790	-0.07%
2021/12/07	20	177.10	18	177.89	177.00	2	44,992	0.00%
2021/12/06	54	181.21	11	180.36	178.50	43	45,320	0.09%
2021/12/03	31	189.73	45.6	190.43	190.00	-14.6	45,555	-0.03%
2021/12/02	26	187.23	6	185.75	184.50	20	45,714	0.04%
2021/12/01	2	181.25	5	183.20	187.00	-3	45,984	-0.01%
2021/11/30	30	187.95	10	187.30	186.00	20	46,512	0.04%
2021/11/29	17	177.33	31.2	180.46	183.00	-14.2	47,677	-0.03%
2021/11/26	21.1	175.77	29	178.02	182.00	-7.9	48,042	-0.02%
2021/11/25	31	180.23	25	179.56	176.50	6	47,917	0.01%
2021/11/24	10.1	179.84	9.1	179.83	179.00	1	47,883	0.00%
2021/11/23	14	183.25	7	183.57	184.50	7	48,613	0.01%
2021/11/22	7	189.50	9.2	188.97	190.00	-2.2	48,686	0.00%
2021/11/19	19.1	196.71	24.1	195.09	190.50	-5	48,565	-0.01%
2021/11/18	68.2	198.07	12	198.50	196.00	56.2	48,409	0.12%
2021/11/17	30	200.70	42.2	203.26	206.00	-12.2	48,307	-0.03%
2021/11/16	19.1	200.26	19	199.08	193.50	0.1	47,897	0.00%
2021/11/15	17	196.83	17	196.09	198.50	0	47,378	0.00%
2021/11/12	34.5	196.68	35	193.71	189.00	-0.5	47,110	0.00%
2021/11/11	19	190.26	10	190.40	191.00	9	46,520	0.02%
2021/11/10	19	185.42	62	186.75	194.00	-43	46,153	-0.09%
2021/11/09	10	186.00	16	185.66	181.00	-6	45,662	-0.01%
2021/11/08	67.1	184.70	13	181.77	181.00	54.1	45,141	0.12%
2021/11/05	50	188.22	50.2	192.60	197.00	-0.2	44,724	0.00%
2021/11/04	27	196.33	33.1	192.96	190.50	-6.1	44,059	-0.01%
2021/11/03	55.1	195.22	234.4	193.00	193.50	-179.3	43,471	-0.41%	大賣/鉅額交易
2021/11/02	47.4	208.57	50	202.01	205.50	-2.6	43,072	-0.01%
2021/11/01	31.3	211.83	31	212.29	210.00	0.3	42,405	0.00%
2021/10/29	258.1	209.84	58	204.87	201.00	200.1	41,622	0.48%	大買/鉅額交易
2021/10/28	56	187.88	77	189.12	196.50	-21	40,311	-0.05%
2021/10/27	72	172.24	81	172.81	179.00	-9	39,421	-0.02%
2021/10/26	119	173.88	105	172.62	163.00	14	38,611	0.04%	大買/大賣/
2021/10/25	120	169.98	166	169.68	176.00	-46	37,727	-0.12%	大買/大賣/
2021/10/22	74	163.80	93	162.31	166.50	-19	36,525	-0.05%
2021/10/21	186	154.13	207	154.21	151.50	-21	35,522	-0.06%	大買/大賣/
2021/10/20	207	150.69	202	149.06	153.50	5	34,614	0.01%	大買/大賣/
2021/10/19	178.1	148.04	176.4	149.74	147.50	1.7	33,683	0.01%	大買/大賣/
2021/10/18	322	141.58	310	142.12	141.00	12	32,110	0.04%	大買/大賣/
2021/10/15	73	132.86	98.1	133.74	143.00	-25.1	31,001	-0.08%
2021/10/14	135	132.95	57	133.02	130.00	78	29,551	0.26%	大買/
2021/10/13	119	135.45	196	134.11	131.50	-77	28,779	-0.27%	大買/大賣/
2021/10/12	289	132.20	290	131.98	133.00	-1	27,418	0.00%	大買/大賣/
2021/10/08	35	120.90	25.7	127.46	130.00	9.3	25,623	0.04%
2021/10/07	58.1	117.94	88.2	117.29	118.50	-30.1	25,160	-0.12%
2021/10/06	77	110.12	76	109.14	108.00	1	25,003	0.00%
2021/10/05	99	110.07	35.1	106.24	112.00	63.9	25,354	0.25%
2021/10/04	30	110.80	132	111.68	109.00	-102	25,273	-0.40%	大賣/鉅額交易
2021/10/01	101	109.11	100	110.45	107.50	1	25,585	0.00%	大買/
2021/09/30	100	115.50	83.1	114.47	115.00	16.9	25,583	0.07%
2021/09/29	118.5	114.95	48	113.83	115.00	70.5	25,693	0.27%	大買/
2021/09/28	45	117.64	100	118.52	120.50	-55	25,254	-0.22%
2021/09/27	105	117.99	54	117.04	114.50	51	24,602	0.21%	大買/
2021/09/24	96.1	119.48	92	118.35	118.00	4.1	24,250	0.02%
2021/09/23	33	114.94	132	112.77	115.50	-99	23,388	-0.42%	大賣/
2021/09/22	88.1	109.45	18	107.31	106.00	70.1	23,034	0.30%
2021/09/17	152	112.82	137.2	113.62	114.00	14.8	22,693	0.07%	大買/大賣/
2021/09/16	195.4	115.29	198	116.34	112.50	-2.6	22,132	-0.01%	大買/大賣/
2021/09/15	139	111.55	126.2	112.25	111.50	12.8	21,085	0.06%	大買/大賣/
2021/09/14	72.2	109.86	159.3	111.38	115.00	-87.1	20,608	-0.42%	大賣/
2021/09/13	129	111.25	44.1	109.94	109.00	84.9	19,661	0.43%	大買/
2021/09/10	45.3	106.26	79	106.38	110.50	-33.7	18,802	-0.18%
2021/09/09	34	100.20	41	99.76	100.50	-7	18,216	-0.04%
2021/09/08	43	95.66	32	96.38	93.40	11	17,894	0.06%
2021/09/07	53	101.12	37	100.32	98.30	16	17,543	0.09%
2021/09/06	36.2	111.12	38	111.83	109.00	-1.8	17,535	-0.01%
2021/09/03	147	110.53	128	110.14	110.00	19	17,809	0.11%	大買/大賣/
2021/09/02	92	110.11	75.5	111.05	109.00	16.5	17,265	0.10%
2021/09/01	30	104.77	34.2	105.37	109.00	-4.2	15,914	-0.03%
2021/08/31	20.5	99.46	10	99.55	99.20	10.5	15,298	0.07%
2021/08/30	26	104.44	9	103.78	103.00	17	15,046	0.11%
2021/08/27	61	106.38	155	106.82	103.50	-94	15,000	-0.63%	大賣/
2021/08/26	114	99.29	13	102.81	104.00	101	14,197	0.71%	大買/鉅額交易
2021/08/25	1	95.20	0	0.00	94.80	1	14,015	0.01%
2021/08/24	11	96.61	6.2	95.53	94.30	4.8	14,283	0.03%
2021/08/23	8.2	94.61	7	95.51	94.40	1.2	14,264	0.01%
2021/08/20	1	90.20	8.1	88.92	90.90	-7.1	14,185	-0.05%
2021/08/19	9	88.56	10	88.64	86.20	-1	14,118	-0.01%
2021/08/18	5	87.16	6	88.18	89.80	-1	14,353	-0.01%
2021/08/17	7	89.37	4	88.48	86.70	3	14,560	0.02%
2021/08/16	5	92.13	1	88.80	92.40	4	14,540	0.03%
2021/08/13	1	92.50	12	91.71	92.10	-11	14,543	-0.08%
2021/08/12	0	0.00	3	96.20	95.40	-3	14,571	-0.02%
2021/08/11	3	96.40	7	97.17	97.10	-4	14,663	-0.03%
2021/08/10	1	98.00	1	99.30	97.30	0	14,664	0.00%
2021/08/09	2	99.10	2.4	98.20	98.80	-0.4	14,657	0.00%
2021/08/06	16.4	98.46	14	98.66	99.30	2.4	14,668	0.02%
2021/08/05	4	108.12	10	108.35	106.00	-6	14,479	-0.04%
2021/08/04	18	111.08	4	108.75	108.50	14	14,651	0.10%
2021/08/03	9	112.33	3	113.33	114.50	6	14,710	0.04%
2021/08/02	13	113.62	5	111.90	112.00	8	14,752	0.05%
2021/07/30	3	114.17	4	112.50	112.50	-1	14,891	-0.01%
2021/07/29	6	107.17	31	108.27	108.00	-25	14,903	-0.17%
2021/07/28	14.6	105.96	1	112.50	105.00	13.6	15,093	0.09%
2021/07/27	2	118.75	8	117.75	116.50	-6	15,783	-0.04%
2021/07/26	7	117.79	4.1	120.75	121.50	2.9	16,255	0.02%
2021/07/23	3	113.31	0	0.00	112.50	3	17,371	0.02%
2021/07/22	2	118.00	7	118.01	118.50	-5	18,178	-0.03%
2021/07/21	2	111.75	173	111.93	110.00	-171	18,336	-0.93%	大賣/鉅額交易
2021/07/20	23	114.02	138	112.53	111.50	-115	18,661	-0.62%	大賣/鉅額交易
2021/07/19	2	110.50	17	112.56	118.00	-15	18,678	-0.08%
2021/07/16	8	107.69	8	110.44	109.00	0	18,767	0.00%
2021/07/15	14	107.78	1	108.50	109.00	13	18,898	0.07%
2021/07/14	11	110.95	14	112.93	114.00	-3	18,999	-0.02%
2021/07/13	25.2	114.07	21	114.86	111.00	4.2	18,915	0.02%
2021/07/12	27.3	112.32	13.3	111.02	110.50	14	18,689	0.08%
2021/07/09	287.1	105.98	16.3	103.51	106.50	270.8	18,206	1.49%	大買/鉅額交易
2021/07/08	35	95.40	70	95.84	97.10	-35	18,020	-0.19%
2021/07/07	5	90.84	12	90.68	91.80	-7	17,495	-0.04%
2021/07/06	10	84.08	7	83.73	83.50	3	17,327	0.02%
2021/07/05	42	81.40	13.1	84.54	85.40	28.9	17,067	0.17%
2021/07/02	2	77.70	8	76.82	77.70	-6	16,992	-0.04%
2021/07/01	5	74.52	33	75.93	74.00	-28	17,167	-0.16%
2021/06/30	61	76.24	30.3	75.34	76.10	30.7	17,153	0.18%
2021/06/29	66.3	79.32	127	76.54	75.50	-60.7	17,130	-0.35%	大賣/
2021/06/28	63	76.18	4	75.95	76.30	59	16,934	0.35%
2021/06/25	63	77.23	63	76.11	75.60	0	16,899	0.00%
2021/06/24	2	77.15	45	76.69	76.70	-43	16,852	-0.26%
2021/06/23	59	77.66	27.2	76.63	76.70	31.8	16,816	0.19%
2021/06/22	1	76.50	5	75.00	74.80	-4	16,677	-0.02%
2021/06/21	1	75.90	37	74.96	75.20	-36	16,606	-0.22%
2021/06/18	38	77.47	20	76.52	76.30	18	16,489	0.11%
2021/06/17	51	76.97	53	75.46	77.60	-2	16,286	-0.01%
2021/06/16	12	76.50	16	75.65	75.10	-4	16,105	-0.02%
2021/06/15	107	79.56	82.8	77.20	78.10	24.2	15,932	0.15%	大買/
2021/06/11	43.8	77.97	28.4	77.87	78.10	15.4	15,368	0.10%
2021/06/10	1	72.10	9.1	71.87	71.00	-8.1	14,589	-0.06%
2021/06/09	1	70.90	1.1	71.94	69.80	-0.1	14,417	0.00%
2021/06/08	1	70.70	3	71.20	71.40	-2	14,302	-0.01%
2021/06/07	8.1	70.54	7.1	70.21	71.10	1	14,221	0.01%
2021/06/04	12.3	70.71	8	70.55	69.10	4.3	14,091	0.03%
2021/06/03	3	70.37	33	70.45	70.80	-30	13,914	-0.22%
2021/06/02	30	69.31	29	70.07	69.00	1	13,719	0.01%
2021/06/01	61.1	69.66	35	70.40	69.40	26.1	13,598	0.19%
2021/05/31	6	67.25	7	67.90	68.40	-1	13,283	-0.01%
2021/05/28	11	67.45	15	67.19	67.50	-4	13,129	-0.03%
2021/05/27	13	66.18	4	66.88	65.60	9	13,009	0.07%
2021/05/26	11	67.35	9	66.79	66.30	2	12,918	0.02%
2021/05/25	10.2	65.54	24.3	66.56	67.50	-14.1	12,631	-0.11%
2021/05/24	6.3	59.40	10	60.95	61.40	-3.7	12,312	-0.03%
2021/05/21	85	59.92	75	60.40	59.80	10	12,295	0.08%
2021/05/20	6	59.17	2	60.30	58.80	4	12,298	0.03%
2021/05/19	31	58.48	34	58.39	58.20	-3	12,244	-0.02%
2021/05/18	10	56.80	7.8	56.82	58.50	2.2	12,109	0.02%
2021/05/17	3.2	55.45	6.2	54.67	53.20	-3	12,039	-0.02%
2021/05/14	8.3	59.29	19	57.68	57.60	-10.8	11,963	-0.09%
2021/05/13	2	60.30	3	60.07	59.50	-1	11,838	-0.01%
2021/05/12	16.4	60.80	16.2	62.47	59.40	0.2	11,728	0.00%
2021/05/11	17.3	64.12	11.5	64.16	63.30	5.8	11,444	0.05%
2021/05/10	11.3	66.55	11.2	66.71	66.90	0.1	11,262	0.00%
2021/05/07	5.4	68.55	3.6	68.28	68.00	1.9	11,214	0.02%
2021/05/06	22.2	68.34	29.2	67.01	67.00	-7	11,047	-0.06%
2021/05/05	20.6	68.24	19	67.56	66.50	1.6	10,896	0.01%
2021/05/04	38.2	68.83	33.2	68.87	73.80	5	10,606	0.05%
2021/05/03	20	70.89	19	71.17	69.80	1	10,416	0.01%
2021/04/29	39	73.19	37.3	73.70	74.50	1.7	10,415	0.02%
2021/04/28	73.2	64.12	126.3	64.83	67.80	-53.2	9,319	-0.57%	大賣/
2021/04/27	78	61.37	42.2	61.81	61.70	35.8	8,510	0.42%
2021/04/26	12.2	60.70	68	59.79	62.60	-55.8	8,303	-0.67%
2021/04/23	45	57.31	47	57.77	58.80	-2	7,967	-0.03%
2021/04/22	49	59.24	56	58.90	56.50	-7	8,021	-0.09%
2021/04/21	54	60.00	24.2	60.66	58.70	29.8	7,949	0.37%
2021/04/20	11.2	59.22	47.1	58.85	61.00	-35.9	7,961	-0.45%
2021/04/19	45.2	59.63	30	59.22	59.00	15.2	7,977	0.19%
2021/04/16	29.2	58.96	8	59.08	59.50	21.2	7,882	0.27%
2021/04/15	19	57.37	40	58.05	59.30	-21	7,719	-0.27%
2021/04/14	100.1	57.79	105	58.06	56.40	-4.9	7,561	-0.06%	大賣/
2021/04/13	54	57.41	120	57.26	57.90	-66	7,244	-0.91%	大賣/
2021/04/12	65	58.07	54	58.45	56.90	11	6,962	0.16%
2021/04/09	51.1	58.34	50.6	58.32	57.50	0.5	6,837	0.01%
2021/04/08	16.3	56.55	5	56.56	57.20	11.3	6,536	0.17%
2021/04/07	15	55.39	76.6	55.58	57.40	-61.6	6,373	-0.97%
2021/04/06	31	53.49	5	53.70	53.40	26	6,225	0.42%
2021/04/01	7	52.04	4	52.43	53.00	3	6,271	0.05%
2021/03/31	12	52.77	12	52.63	52.10	0	6,248	0.00%
2021/03/30	0.1	51.80	0	0.00	52.40	0.1	6,224	0.00%
2021/03/29	55	51.86	52	51.90	51.90	3	6,285	0.05%
2021/03/26	0	0.00	1	51.80	52.10	-1	6,383	-0.02%
2021/03/25	16	50.42	15	50.70	50.40	1	6,379	0.02%
2021/03/24	1	51.10	0	0.00	50.70	1	6,395	0.02%
2021/03/23	0.2	51.35	3	51.37	51.10	-2.8	6,429	-0.04%
2021/03/22	2	51.60	5	51.48	51.40	-3	6,455	-0.05%
2021/03/19	9	51.10	0	0.00	51.00	9	6,639	0.14%
2021/03/18	0	0.00	2	52.50	51.90	-2	6,650	-0.03%
2021/03/17	14	51.96	4	51.50	51.90	10	6,711	0.15%
2021/03/16	5	52.42	1	52.10	51.90	4	6,770	0.06%
2021/03/15	0	0.00	1	51.30	51.60	-1	6,891	-0.01%
2021/03/11	1	51.10	4	50.90	51.00	-3	7,576	-0.04%
2021/03/10	4	50.10	0	0.00	50.10	4	8,052	0.05%
2021/03/09	2	48.95	3	49.60	49.50	-1	8,093	-0.01%
2021/03/08	1	50.40	2	50.50	49.95	-1	8,096	-0.01%
2021/03/05	1	50.10	1	49.65	49.95	0	8,098	0.00%
2021/03/04	3	51.03	0	0.00	50.90	3	8,126	0.04%
2021/03/03	2.2	51.56	0	0.00	51.90	2.2	8,098	0.03%
2021/03/02	2	52.90	2	53.10	52.10	0	8,061	0.00%
2021/02/26	5	53.52	6	53.22	53.00	-1	8,057	-0.01%
2021/02/25	9	53.80	2	54.00	53.40	7	8,060	0.09%
2021/02/24	52	54.54	9	55.03	53.90	43	8,146	0.53%
2021/02/23	47	55.89	46	56.14	55.40	1	8,135	0.01%
2021/02/22	17	57.35	6.1	56.58	57.30	10.9	8,151	0.13%
2021/02/19	37	54.31	17	54.58	55.90	20	8,006	0.25%
2021/02/18	3	53.80	1	54.00	54.00	2	7,934	0.03%
2021/02/17	11	53.05	2.2	53.16	53.20	8.8	7,932	0.11%
2021/02/05	82	52.00	91	51.81	51.80	-9	7,883	-0.11%
2021/02/04	10	52.70	5	52.80	52.20	5	7,859	0.06%
2021/02/03	33	53.35	41	52.87	53.30	-8	7,823	-0.10%
2021/02/02	21	51.85	27	52.44	52.90	-6	7,771	-0.08%
2021/02/01	48	51.40	46	51.52	51.40	2	7,737	0.03%
2021/01/29	87	53.18	79	52.63	52.20	8	7,685	0.10%
2021/01/28	81	53.40	108	53.17	53.40	-27	7,537	-0.36%	大賣/
2021/01/27	58	52.24	70	52.68	52.50	-12	7,391	-0.16%
2021/01/26	103	52.63	93	51.23	51.10	10	7,215	0.14%	大買/
2021/01/25	66	55.32	19	55.54	54.10	47	7,011	0.67%
2021/01/22	14	56.12	26.1	56.36	57.90	-12.1	6,417	-0.19%
2021/01/21	1	53.00	3.1	52.84	52.70	-2.1	5,889	-0.04%
2021/01/20	3.2	51.58	1	51.00	51.00	2.2	5,790	0.04%
2021/01/19	2	52.70	4.3	52.92	53.00	-2.3	5,727	-0.04%
2021/01/18	4	52.10	1	51.90	52.40	3	5,755	0.05%
2021/01/15	4	53.75	5.2	54.14	53.40	-1.2	5,758	-0.02%
2021/01/14	2	53.80	5	53.80	54.00	-3	5,626	-0.05%
2021/01/13	4	53.43	7.1	53.38	54.00	-3.1	5,539	-0.06%
2021/01/12	1	51.30	16	52.24	52.00	-15	5,405	-0.28%
2021/01/11	1	51.00	3	50.97	51.60	-2	5,245	-0.04%
2021/01/08	5	49.10	9	48.79	48.75	-4	5,169	-0.08%
2021/01/07	5	49.65	11	49.80	49.75	-6	5,113	-0.12%
2021/01/06	12.5	49.14	8	48.90	49.30	4.5	5,073	0.09%
2021/01/05	9	51.34	53	51.12	51.50	-44	4,950	-0.89%
2021/01/04	56	50.44	67.2	51.15	52.20	-11.2	4,891	-0.23%
2020/12/31	3	51.20	3	51.80	50.90	0	4,803	0.00%
2020/12/30	20	51.46	6	51.55	51.50	14	4,777	0.29%
2020/12/29	60	52.56	50	52.87	51.90	10	4,740	0.21%
2020/12/28	52	50.16	26	50.07	51.80	26	4,581	0.57%
2020/12/25	25	50.69	0	0.00	50.70	25	4,467	0.56%
2020/12/24	3	51.23	6	51.10	51.00	-3	4,432	-0.07%
2020/12/23	4	51.05	45.2	51.18	51.20	-41.2	4,403	-0.94%
2020/12/22	45	50.09	16	50.88	49.65	29	4,331	0.67%
2020/12/21	11	48.92	8	49.49	49.20	3	4,222	0.07%
2020/12/18	10	49.90	1	49.95	49.95	9	4,176	0.22%
2020/12/17	9	49.61	10	50.22	49.80	-1	4,147	-0.02%
2020/12/15	8	51.88	10	51.10	50.40	-2	4,083	-0.05%
2020/12/14	3	49.57	1	50.70	50.50	2	3,880	0.05%
2020/12/11	5	50.55	3	51.60	49.50	2	3,852	0.05%
2020/12/10	8.1	51.77	9	51.03	50.70	-0.9	3,835	-0.02%
2020/12/09	24	52.02	10	51.85	51.70	14	3,743	0.37%
2020/12/08	5	53.16	3	53.10	52.70	2	3,599	0.06%
2020/12/07	28	55.11	134	55.16	55.40	-106	3,438	-3.08%	大賣/鉅額交易
2020/12/04	127	53.24	10.6	52.69	53.40	116.4	2,870	4.05%	大買/鉅額交易
2020/12/03	0	0.00	2	48.95	48.55	-2	2,374	-0.08%
2020/12/02	2	48.75	2	49.00	48.50	0	2,332	0.00%
2020/12/01	2	48.03	1	47.80	48.00	1	2,300	0.04%
2020/11/30	2	48.45	3.8	48.13	47.95	-1.8	2,292	-0.08%
2020/11/26	1	46.60	5	46.57	46.60	-4	2,249	-0.18%
2020/11/25	2	46.20	1	46.10	46.05	1	2,250	0.04%
2020/11/24	2	47.25	4	47.11	47.00	-2	2,210	-0.09%
2020/11/23	6	46.86	8	47.58	47.65	-2	2,171	-0.09%
2020/11/20	0	0.00	4	45.73	46.05	-4	2,028	-0.20%
2020/11/19	10	46.43	6	45.78	45.35	4	1,985	0.20%
2020/11/18	2	45.45	0	0.00	45.50	2	1,872	0.11%
2020/11/17	2	45.50	3	45.35	45.35	-1	1,872	-0.05%
2020/11/16	0	0.00	5	45.03	45.15	-5	1,890	-0.26%
2020/11/13	1	44.35	0	0.00	44.35	1	1,879	0.05%
2020/11/12	1	44.05	0	0.00	43.80	1	1,883	0.05%
2020/11/09	3	43.60	1	43.80	43.60	2	1,877	0.11%
2020/11/02	1	41.45	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.90	1	42.05	41.65	0	2,050	0.00%
2020/10/29	1	41.40	0	0.00	42.00	1	2,087	0.05%
2020/10/28	0.1	43.40	0	0.00	42.80	0.1	2,080	0.00%
2020/10/27	3	43.25	0	0.00	43.40	3	2,133	0.14%
2020/10/26	0.1	43.60	0	0.00	43.35	0.1	2,166	0.00%
2020/10/23	1	43.10	5	44.02	44.10	-4	2,143	-0.19%
2020/10/22	0	0.00	2	42.85	43.00	-2	2,260	-0.09%
2020/10/21	0	0.00	2	43.25	43.05	-2	2,425	-0.08%
2020/10/20	5	43.61	20	44.30	43.05	-15	2,688	-0.56%
2020/10/19	20	43.45	1	43.80	44.15	19	2,701	0.70%
2020/10/16	2	43.00	0	0.00	42.25	2	2,745	0.07%
2020/10/13	2	43.05	1	43.15	43.25	1	2,988	0.03%
2020/10/08	0	0.00	1	44.20	44.20	-1	3,078	-0.03%
2020/10/07	1	45.00	2	45.00	44.95	-1	3,109	-0.03%
2020/10/06	0	0.00	1	44.70	44.50	-1	3,167	-0.03%
2020/09/24	1	43.10	1	43.05	43.00	0	4,699	0.00%
2020/09/23	0	0.00	0.1	44.45	44.65	-0.1	5,018	0.00%
2020/09/18	0	0.00	8	45.68	45.65	-8	5,792	-0.14%
2020/09/16	1	45.55	9	45.44	45.05	-8	6,332	-0.13%
2020/09/15	5	45.50	1	45.80	45.40	4	6,368	0.06%
2020/09/11	2	42.90	3	42.98	42.90	-1	6,519	-0.02%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/04	1	43.50	0	0.00	43.95	1	6,670	0.01%
2020/09/02	5	44.92	1	44.80	45.10	4	6,696	0.06%
2020/09/01	1	45.15	1	45.00	44.95	0	6,706	0.00%
2020/08/31	2	43.80	1	43.40	43.40	1	6,698	0.01%
2020/08/28	1	43.80	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.40	0	0.00	44.20	1	6,759	0.01%
2020/08/26	0	0.00	1	44.35	44.50	-1	6,789	-0.01%
2020/08/25	0	0.00	1	44.60	44.40	-1	6,849	-0.01%
2020/08/24	5	43.35	0	0.00	43.40	5	6,875	0.07%
2020/08/21	0	0.00	2	43.60	43.50	-2	6,903	-0.03%
2020/08/20	11	42.57	1	43.60	42.40	10	6,915	0.14%
2020/08/19	3	45.08	0	0.00	45.20	3	6,871	0.04%
2020/08/17	1	46.90	0	0.00	47.00	1	6,914	0.01%
2020/08/14	4	46.56	1	47.10	47.00	3	6,979	0.04%
2020/08/13	0	0.00	10	46.30	46.25	-10	6,979	-0.14%
2020/08/12	10	46.50	5	46.60	46.60	5	6,993	0.07%
2020/08/10	6	47.91	5	48.48	47.25	1	6,966	0.01%
2020/08/07	0	0.00	1	48.20	48.45	-1	6,937	-0.01%
2020/08/06	1	47.65	1	47.65	47.70	0	6,923	0.00%
2020/08/05	3	48.37	6	48.55	48.60	-3	6,887	-0.04%
2020/08/03	0	0.00	2	47.20	47.10	-2	6,806	-0.03%
2020/07/31	4	46.74	1	46.75	47.05	3	6,820	0.04%
2020/07/30	3	47.42	0	0.00	47.80	3	6,752	0.04%
2020/07/29	1	46.95	0	0.00	46.95	1	6,725	0.01%
2020/07/28	8	47.59	1	49.80	46.20	7	6,658	0.11%
2020/07/27	13	50.25	11	49.96	49.15	2	6,524	0.03%
2020/07/24	14	53.86	16	53.71	52.10	-2	6,354	-0.03%
2020/07/23	1	51.90	0	0.00	52.90	1	6,085	0.02%
2020/07/22	1	51.80	2	51.95	52.50	-1	6,034	-0.02%
2020/07/21	9	52.08	7	52.26	53.00	2	6,100	0.03%
2020/07/20	1	50.70	6	49.48	50.80	-5	6,105	-0.08%
2020/07/17	3	49.13	1	49.50	48.95	2	6,066	0.03%
2020/07/16	1	50.20	8	50.41	50.10	-7	6,051	-0.12%
2020/07/15	3	51.73	20	50.77	50.10	-17	6,025	-0.28%
2020/07/14	1	51.00	1	51.00	51.00	0	6,004	0.00%
2020/07/13	5	50.78	7	50.67	51.60	-2	5,971	-0.03%
2020/07/10	11	50.37	12	51.08	50.80	-1	5,933	-0.02%
2020/07/09	14	53.01	242	52.75	52.60	-228	5,837	-3.91%	大賣/鉅額交易
2020/07/08	32	53.48	29	53.05	54.00	3	5,663	0.05%
2020/07/07	11	51.68	8	51.54	51.50	3	5,429	0.06%
2020/07/06	52	55.01	3	54.23	54.00	49	5,261	0.93%
2020/07/03	68	54.20	23	52.90	52.80	45	5,033	0.89%
2020/07/02	49	48.23	9.2	49.33	51.30	39.8	4,544	0.88%
2020/07/01	3	46.92	27	47.29	47.75	-24	4,233	-0.57%
2020/06/30	24	48.05	20	47.23	46.40	4	4,065	0.10%
2020/06/29	109	46.53	16	46.26	46.50	93	3,795	2.45%	大買/
2020/06/24	50	45.45	7	45.56	44.80	43	3,484	1.23%
2020/06/23	10	43.29	0	0.00	43.35	10	3,083	0.32%
2020/06/22	7	42.98	2	42.70	42.70	5	2,987	0.17%
2020/06/19	2	42.15	89	42.26	41.00	-87	2,984	-2.91%
2020/06/17	1	41.65	0	0.00	41.70	1	2,797	0.04%
2020/06/12	93	41.56	2	41.23	41.65	91	2,889	3.15%
2020/06/11	2	43.70	1	43.20	42.80	1	2,908	0.03%
2020/06/09	0	0.00	9	44.48	44.35	-9	2,993	-0.30%
2020/06/08	1	44.80	1	45.20	44.90	0	3,017	0.00%
2020/06/05	1	44.80	2	44.95	44.90	-1	2,992	-0.03%
2020/06/04	3	44.92	1	44.80	45.00	2	3,007	0.07%
2020/06/03	10	44.85	2	44.93	45.05	8	3,010	0.27%
2020/06/02	2	44.73	0	0.00	44.40	2	2,974	0.07%
2020/05/28	1	43.50	5	44.20	43.35	-4	2,887	-0.14%
2020/05/25	1	43.50	1.1	43.32	43.70	-0.1	2,915	0.00%
2020/05/22	1	43.95	1	44.10	43.60	0	2,934	0.00%
2020/05/21	6	44.16	6	43.91	43.95	0	2,875	0.00%
2020/05/19	0	0.00	5	41.43	41.95	-5	2,832	-0.18%
2020/05/18	1	40.50	0	0.00	40.50	1	2,819	0.04%
2020/05/15	2	41.43	0	0.00	41.35	2	2,838	0.07%
2020/05/14	1	43.30	6	42.34	42.10	-5	2,851	-0.18%
2020/05/13	6	43.20	0	43.75	43.70	6	2,869	0.21%
2020/05/12	1	42.40	0	0.00	42.40	1	2,915	0.03%
2020/05/05	0	0.00	5	42.80	42.80	-5	2,964	-0.17%
2020/05/04	0	0.00	1	42.05	42.60	-1	2,988	-0.03%
2020/04/29	12	42.93	0	0.00	43.20	12	3,039	0.39%
2020/04/28	0	0.00	2	43.13	42.95	-2	3,127	-0.06%
2020/04/27	0	0.00	4	42.90	42.80	-4	3,171	-0.13%
2020/04/24	6	43.29	0	0.00	42.55	6	3,160	0.19%
2020/04/23	1	45.85	2	45.18	45.30	-1	3,036	-0.03%
2020/04/21	2	42.98	10	42.60	41.80	-8	2,950	-0.27%
2020/04/20	0	0.00	1	42.50	43.00	-1	3,053	-0.03%
2020/04/17	4	42.56	6	42.13	42.05	-2	3,103	-0.06%
2020/04/16	1	42.30	1	41.10	41.60	0	3,147	0.00%
2020/04/15	0	0.00	3	40.97	41.80	-3	3,291	-0.09%
2020/04/14	1	40.25	0	0.00	41.00	1	3,368	0.03%
2020/04/13	1	40.30	0	0.00	39.80	1	3,432	0.03%
2020/04/10	1	39.80	1	40.00	40.05	0	3,518	0.00%
2020/04/09	2	40.83	1	41.00	40.35	1	3,753	0.03%
2020/04/08	0	0.00	2	40.30	41.20	-2	3,905	-0.05%
2020/04/06	0	0.00	3	37.25	37.45	-3	3,842	-0.08%
2020/03/27	3	36.63	20	36.59	36.20	-17	3,858	-0.44%
2020/03/26	0	0.00	2	36.50	36.50	-2	3,829	-0.05%
2020/03/25	5	35.60	1	36.05	36.40	4	3,837	0.10%
2020/03/24	8	33.60	1	34.00	34.10	7	3,804	0.18%
2020/03/23	1	32.10	1	31.05	32.15	0	3,791	0.00%
2020/03/20	13.7	32.01	1	31.95	32.05	12.7	3,796	0.34%
2020/03/19	3	29.18	6	29.47	29.15	-3	3,801	-0.08%
2020/03/18	1	33.40	0	0.00	32.35	1	3,768	0.03%
2020/03/17	3	31.32	0	0.00	32.95	3	3,806	0.08%
2020/03/16	5	33.64	1	35.15	32.70	4	3,763	0.11%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	4	39.28	30	38.66	38.35	-26	3,623	-0.72%
2020/03/11	20	43.65	0	0.00	42.35	20	3,576	0.56%
2020/03/09	2	43.00	0	0.00	42.80	2	3,570	0.06%
2020/03/02	2	43.10	2	45.05	45.00	0	3,613	0.00%
2020/02/27	1	44.30	0	0.00	44.05	1	3,588	0.03%
2020/02/25	3	45.77	1	46.10	46.10	2	3,569	0.06%
2020/02/21	0	0.00	5	48.16	47.65	-5	3,525	-0.14%
2020/02/20	6	48.18	0	0.00	48.15	6	3,499	0.17%
2020/02/18	0	0.00	2	48.40	48.90	-2	3,514	-0.06%
2020/02/14	1	49.50	25	49.52	49.50	-24	3,488	-0.69%
2020/02/13	4	50.30	0	0.00	50.00	4	3,453	0.12%
2020/02/12	19	48.63	1	48.75	49.25	18	3,412	0.53%
2020/02/11	9	47.84	0	0.00	48.05	9	3,445	0.26%
2020/02/06	1	48.05	2	48.28	48.30	-1	3,450	-0.03%
2020/02/04	2	47.78	2	47.35	48.00	0	3,428	0.00%
2020/02/03	2	46.13	9	46.61	46.60	-7	3,452	-0.20%
2020/01/31	2	49.95	5	49.92	49.45	-3	3,488	-0.09%
2020/01/30	1	52.70	9	52.40	52.10	-8	3,523	-0.23%
2020/01/20	1	58.80	3	58.37	57.80	-2	3,613	-0.06%
2020/01/17	0	0.00	3	59.37	58.80	-3	3,640	-0.08%
2020/01/16	11	59.39	1	59.40	59.10	10	3,717	0.27%
2020/01/15	5	59.40	0	0.00	58.90	5	3,685	0.14%
2020/01/14	9	59.13	0	0.00	59.40	9	3,670	0.25%
2020/01/13	0	0.00	6	59.00	59.50	-6	3,550	-0.17%
2020/01/10	0	0.00	6	58.22	58.60	-6	3,536	-0.17%
2020/01/09	13	57.93	10	57.95	58.30	3	3,463	0.09%
2020/01/08	2	56.15	0	0.00	55.70	2	3,326	0.06%
2020/01/07	0	0.00	1	56.00	56.10	-1	3,239	-0.03%
2020/01/06	11	57.75	0	0.00	56.60	11	3,189	0.34%
2020/01/03	1	60.00	47	60.65	59.00	-46	3,236	-1.42%
2020/01/02	0	0.00	33	59.30	59.20	-33	3,036	-1.09%
2019/12/31	0	0.00	1	56.00	56.30	-1	2,891	-0.03%
2019/12/27	6	56.65	0	0.00	56.50	6	3,048	0.20%
2019/12/26	3	57.20	1	56.70	56.70	2	3,070	0.07%
2019/12/25	1	56.40	1	56.60	56.50	0	3,056	0.00%
2019/12/24	0	0.00	1	55.20	55.20	-1	3,088	-0.03%
2019/12/23	0	0.00	2	55.40	55.40	-2	3,116	-0.06%
2019/12/20	11	56.65	0	0.00	56.50	11	3,169	0.35%
2019/12/19	15	57.03	0	0.00	56.70	15	3,245	0.46%
2019/12/18	26	56.43	0	0.00	56.20	26	3,316	0.78%
2019/12/16	10	56.05	0	0.00	56.20	10	4,080	0.25%
2019/12/13	1	55.00	3	55.37	55.10	-2	4,112	-0.05%
2019/12/12	8	56.24	1	56.40	55.80	7	4,110	0.17%
2019/12/09	1	54.30	1	54.70	54.30	0	4,101	0.00%
2019/12/06	4	53.75	1	53.90	53.90	3	4,137	0.07%
2019/12/05	1	54.30	4	54.23	54.20	-3	4,223	-0.07%
2019/12/02	2	53.70	7	53.60	53.60	-5	4,322	-0.12%
2019/11/29	2	56.80	2	55.50	55.50	0	4,310	0.00%
2019/11/20	0	0.00	8	54.71	55.50	-8	4,564	-0.18%
2019/11/19	1	55.10	1	55.40	55.10	0	4,634	0.00%
2019/11/18	2	55.50	0	0.00	55.20	2	4,737	0.04%
2019/11/15	0	0.00	23	54.62	55.10	-23	4,998	-0.46%
2019/11/14	1	54.20	20	54.24	54.20	-19	5,063	-0.38%
2019/11/13	0	0.00	1	55.30	55.40	-1	5,266	-0.02%
2019/11/08	17	55.79	38	55.57	55.90	-21	5,378	-0.39%
2019/11/07	3	57.97	2	57.35	57.40	1	5,381	0.02%
2019/11/06	1	58.40	6	58.87	58.20	-5	5,429	-0.09%
2019/11/05	26	58.70	14	58.75	58.70	12	5,471	0.22%
2019/11/04	3	57.93	0	0.00	58.00	3	5,545	0.05%
2019/11/01	6	57.42	1	57.30	57.40	5	5,587	0.09%
2019/10/31	2	58.90	2	58.35	58.00	0	5,631	0.00%
2019/10/30	8	59.89	0	0.00	59.50	8	5,631	0.14%
2019/10/29	47	59.96	11	60.21	60.00	36	5,586	0.64%
2019/10/28	16	60.21	4	60.50	60.60	12	5,596	0.21%
2019/10/25	2	58.50	5	59.00	58.50	-3	5,523	-0.05%
2019/10/24	3	58.30	0	0.00	59.00	3	5,619	0.05%
2019/10/23	0	0.00	100	56.92	56.80	-100	5,903	-1.69%
2019/10/22	1	56.40	0	0.00	56.70	1	6,112	0.02%
2019/10/21	3	56.30	0	0.00	56.70	3	6,112	0.05%
2019/10/18	1	56.20	0	0.00	55.60	1	6,120	0.02%
2019/10/17	1	56.10	1	55.50	56.20	0	6,114	0.00%
2019/10/15	1	56.40	0	0.00	55.70	1	6,166	0.02%
2019/10/09	7	54.96	7	55.24	55.20	0	6,182	0.00%
2019/10/07	1	59.00	2	59.05	58.70	-1	6,174	-0.02%
2019/10/04	2	58.65	1	58.40	58.20	1	6,210	0.02%
2019/10/02	0	0.00	1	58.50	58.50	-1	6,113	-0.02%
2019/10/01	12	57.99	10	58.00	58.30	2	6,158	0.03%
2019/09/27	1	57.60	61	57.63	57.80	-60	6,240	-0.96%
2019/09/26	22	59.77	2	59.55	59.40	20	6,322	0.32%
2019/09/25	31	58.85	2	59.50	59.60	29	6,379	0.45%
2019/09/24	14	60.28	1	59.50	59.20	13	6,395	0.20%
2019/09/23	52	60.35	11	61.09	61.30	41	6,301	0.65%
2019/09/20	65	63.37	19	62.65	60.80	46	6,224	0.74%
2019/09/19	2	61.85	7	60.51	61.60	-5	5,795	-0.09%
2019/09/18	2	58.20	0	0.00	57.50	2	5,619	0.04%
2019/09/16	2	57.25	0	0.00	57.60	2	5,640	0.04%
2019/09/12	2	58.70	0	0.00	58.20	2	5,644	0.04%
2019/09/11	0	0.00	2	58.75	58.70	-2	5,630	-0.04%
2019/09/10	2	58.10	1	58.00	58.00	1	5,584	0.02%
2019/09/09	3	59.40	68	59.11	58.00	-65	5,544	-1.17%
2019/09/06	68	58.86	4	58.83	59.00	64	5,454	1.17%
2019/09/05	3	58.07	2	57.95	58.00	1	5,382	0.02%
2019/09/04	1	57.10	7	56.60	57.10	-6	5,354	-0.11%
2019/09/03	0	0.00	4	57.20	56.50	-4	5,439	-0.07%
2019/09/02	0	0.00	1	57.40	57.40	-1	5,441	-0.02%
2019/08/30	6	57.98	5.5	56.96	56.80	0.5	5,419	0.01%
2019/08/29	5	56.76	2	57.20	57.00	3	5,340	0.06%
2019/08/28	7	55.83	1	55.50	55.50	6	5,235	0.11%
2019/08/26	1	54.10	1	55.10	53.90	0	5,174	0.00%
2019/08/23	2	56.60	5	56.60	56.90	-3	5,128	-0.06%
2019/08/22	7	57.09	6	56.22	56.40	1	5,109	0.02%
2019/08/21	9	57.01	6	57.45	57.20	3	5,041	0.06%
2019/08/20	9	58.51	2	59.25	58.10	7	4,947	0.14%
2019/08/19	0	0.00	4	55.60	56.10	-4	4,697	-0.09%
2019/08/16	1	55.70	0	0.00	54.10	1	4,616	0.02%
2019/08/15	6	52.35	8	53.01	52.80	-2	4,413	-0.05%
2019/08/14	10	52.86	2	53.75	52.40	8	4,405	0.18%
2019/08/13	6	54.05	2	54.05	53.50	4	4,355	0.09%
2019/08/12	11	56.63	0	0.00	55.30	11	4,337	0.25%
2019/08/07	0	0.00	1	55.90	54.00	-1	4,232	-0.02%
2019/08/06	5	54.62	2	54.95	55.00	3	4,193	0.07%
2019/08/05	4	56.85	4	56.95	56.60	0	4,101	0.00%
2019/08/02	2	59.70	0	0.00	59.00	2	4,055	0.05%
2019/07/30	0	0.00	6	60.73	60.40	-6	3,974	-0.15%
2019/07/29	1	62.00	0	0.00	63.40	1	3,861	0.03%
2019/07/26	0	0.00	2	63.35	63.50	-2	3,813	-0.05%
2019/07/25	4	62.15	2	61.65	61.50	2	3,734	0.05%
2019/07/24	7	59.16	32	57.52	60.70	-25	3,387	-0.74%
2019/07/23	0	0.00	3	55.30	55.20	-3	3,258	-0.09%
2019/07/22	6	55.60	5	55.52	56.10	1	3,287	0.03%
2019/07/19	1	54.30	7	54.00	54.00	-6	3,404	-0.18%
2019/07/18	12	53.88	1	53.40	53.20	11	3,432	0.32%
2019/07/16	15	55.21	0	0.00	55.40	15	3,466	0.43%
2019/07/15	10	56.00	0	0.00	55.90	10	3,586	0.28%
2019/07/12	0	0.00	1	56.40	56.40	-1	3,660	-0.03%
2019/07/11	3	56.73	1	56.80	56.80	2	3,642	0.05%
2019/07/10	0	0.00	1	55.30	55.30	-1	3,519	-0.03%
2019/07/09	6	53.95	2	54.00	54.00	4	3,451	0.12%
2019/07/05	0	0.00	29	53.49	54.50	-29	3,418	-0.85%
2019/07/04	27	53.86	4	53.15	53.70	23	3,400	0.68%
2019/07/03	3	52.67	2	53.40	51.10	1	3,368	0.03%
2019/07/02	1	51.80	4	50.20	52.00	-3	3,268	-0.09%
2019/07/01	7	49.34	18	49.83	50.70	-11	3,203	-0.34%
2019/06/28	6	48.21	9	48.14	48.30	-3	3,202	-0.09%
2019/06/27	6	48.60	0	0.00	48.60	6	3,217	0.19%
2019/06/25	4	50.53	5	50.08	48.35	-1	3,182	-0.03%
2019/06/24	0	0.00	4	49.89	49.75	-4	3,017	-0.13%
2019/06/21	17	48.53	4	49.08	47.35	13	2,962	0.44%
2019/06/20	0	0.00	1	48.00	48.40	-1	2,927	-0.03%
2019/06/19	2	47.43	2	47.23	47.75	0	2,928	0.00%
2019/06/17	1	46.55	1	47.40	46.80	0	2,986	0.00%
2019/06/13	1	47.15	0	0.00	47.05	1	3,039	0.03%
2019/06/12	3	48.05	4	47.94	48.00	-1	3,022	-0.03%
2019/06/11	2	48.30	5	47.83	48.55	-3	3,006	-0.10%
2019/06/10	0	0.00	2	45.38	44.70	-2	2,927	-0.07%
2019/06/06	0	0.00	1	44.00	43.90	-1	2,902	-0.03%
2019/06/05	1	44.40	1	44.05	44.00	0	2,917	0.00%
2019/06/04	2	44.60	0	0.00	43.70	2	2,933	0.07%
2019/05/29	0	0.00	14	43.31	43.50	-14	3,005	-0.47%
2019/05/28	1	41.85	1	42.80	42.80	0	3,041	0.00%
2019/05/27	1	41.15	0	0.00	41.25	1	3,089	0.03%
2019/05/24	7	41.89	4	41.70	41.75	3	3,106	0.10%
2019/05/23	5	42.95	1	42.90	42.35	4	3,106	0.13%
2019/05/22	1	43.95	11	43.99	44.15	-10	3,132	-0.32%
2019/05/21	12	42.93	3	42.87	43.15	9	3,483	0.26%
2019/05/20	5	44.57	27	44.33	43.90	-22	3,605	-0.61%
2019/05/17	3	45.10	1	45.00	44.35	2	3,633	0.06%
2019/05/16	3	45.62	1	46.25	45.45	2	3,627	0.06%
2019/05/15	1	46.20	2	46.48	46.65	-1	3,650	-0.03%
2019/05/14	1	45.50	1	44.30	45.50	0	3,673	0.00%
2019/05/13	2	45.75	0	0.00	45.85	2	3,687	0.05%
2019/05/09	4	47.38	4	47.60	46.65	0	3,687	0.00%
2019/05/08	3	48.65	0	0.00	48.60	3	3,657	0.08%
2019/05/07	4	49.78	0	0.00	49.60	4	3,653	0.11%
2019/05/06	5	49.75	0	0.00	49.95	5	3,669	0.14%
2019/05/03	11	50.70	1	50.20	51.40	10	3,649	0.27%
2019/04/30	9	49.15	0	0.00	50.90	9	3,629	0.25%
2019/04/29	0	0.00	1	50.30	49.55	-1	3,696	-0.03%
2019/04/25	0	0.00	2	50.40	50.60	-2	3,583	-0.06%
2019/04/24	0	0.00	1	49.20	48.60	-1	3,463	-0.03%
2019/04/22	4	49.48	1	49.55	49.05	3	3,485	0.09%
2019/04/19	4	48.91	4	49.26	49.80	0	3,458	0.00%
2019/04/18	4	48.39	6	48.15	47.75	-2	3,312	-0.06%
2019/04/17	5	47.35	0	0.00	47.15	5	3,229	0.15%
2019/04/15	0	0.00	2	46.80	47.15	-2	3,240	-0.06%
2019/04/12	1	46.35	0	0.00	45.80	1	3,260	0.03%
2019/04/11	3	47.08	4	47.81	46.65	-1	3,285	-0.03%
2019/04/10	2	46.78	1	47.70	47.40	1	3,284	0.03%
2019/04/09	1	47.50	6	47.24	46.70	-5	3,271	-0.15%
2019/04/08	1	45.90	4	46.35	45.85	-3	3,231	-0.09%
2019/04/03	1	45.65	2	46.03	45.60	-1	3,397	-0.03%
2019/04/02	4	45.28	3	45.40	45.80	1	3,448	0.03%
2019/04/01	1	44.45	1	44.95	44.45	0	3,397	0.00%
2019/03/29	1	44.60	0	0.00	44.55	1	3,373	0.03%
2019/03/27	1	44.00	5	43.90	44.00	-4	3,437	-0.12%
2019/03/26	2	44.15	0	0.00	44.10	2	3,439	0.06%
2019/03/25	3	44.07	1	44.30	44.10	2	3,434	0.06%
2019/03/21	1	45.35	1	45.55	45.80	0	3,419	0.00%
2019/03/19	0	0.00	23	45.77	46.40	-23	3,401	-0.68%
2019/03/14	2	44.00	0	0.00	44.00	2	3,365	0.06%
2019/03/13	1	44.50	1	44.75	44.65	0	3,399	0.00%
2019/03/12	1	43.80	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	44.15	1	43.85	43.75	1	3,458	0.03%
2019/03/07	5	44.20	0	0.00	43.90	5	3,573	0.14%
2019/03/06	2	44.18	0	0.00	44.20	2	3,639	0.05%
2019/03/05	16	45.37	0	0.00	44.85	16	3,708	0.43%
2019/03/04	0	0.00	1	44.95	44.90	-1	3,854	-0.03%
2019/02/27	0	0.00	1	47.60	45.95	-1	3,874	-0.03%
2019/02/26	1	49.80	1	48.80	48.00	0	3,834	0.00%
2019/02/25	1	47.75	0	0.00	47.85	1	3,907	0.03%
2019/02/21	7	48.27	1	48.65	48.65	6	4,044	0.15%
2019/02/20	11	49.80	22	50.51	48.30	-11	4,041	-0.27%
2019/02/19	3	47.23	14	48.19	48.85	-11	3,713	-0.30%
2019/02/18	2	44.25	0	0.00	44.45	2	3,564	0.06%
2019/02/15	0	43.30	0	0.00	43.30	0	3,522	0.00%
2019/02/14	2	43.80	0	0.00	43.70	2	3,512	0.06%
2019/02/12	1	43.15	1.6	43.72	43.35	-0.6	3,456	-0.02%
2019/01/30	1	43.00	1	43.00	43.00	0	3,451	0.00%
2019/01/29	3	43.50	2	43.35	43.35	1	3,481	0.03%
2019/01/28	2	44.40	0	0.00	44.40	2	3,505	0.06%
2019/01/25	0	0.00	1	44.15	44.10	-1	3,574	-0.03%
2019/01/24	0	0.00	1	43.60	43.65	-1	3,590	-0.03%
2019/01/23	1	43.50	1	43.80	43.15	0	3,634	0.00%
2019/01/22	4	43.66	5	43.63	43.35	-1	3,669	-0.03%
2019/01/21	4	44.23	1	44.20	44.50	3	3,757	0.08%
2019/01/18	1	42.55	0	0.00	42.20	1	3,761	0.03%
2019/01/16	0	43.00	1	43.45	43.00	-1	3,925	-0.03%
2019/01/15	6	43.37	0	0.00	43.20	6	3,927	0.15%
2019/01/14	6	42.80	15	42.60	43.30	-9	3,847	-0.23%
2019/01/11	7	42.30	0	0.00	41.75	7	3,839	0.18%
2019/01/10	1	41.60	0	0.00	41.60	1	3,810	0.03%
2019/01/09	17	41.82	4	41.84	42.00	13	3,830	0.34%
2019/01/08	1	41.40	1	40.55	41.10	0	3,839	0.00%
2019/01/07	1	40.10	1.2	40.36	40.10	-0.2	3,844	0.00%
2019/01/04	2	39.48	0	0.00	39.10	2	3,894	0.05%
2019/01/03	3	40.87	18	40.78	40.65	-15	3,914	-0.38%
2019/01/02	0	0.00	1	43.30	42.60	-1	3,940	-0.03%
2018/12/28	2	42.50	1	42.20	42.30	1	3,955	0.03%
2018/12/27	2	41.83	7	41.74	41.40	-5	4,015	-0.12%
2018/12/26	5	43.81	10	43.09	41.00	-5	4,045	-0.12%
2018/12/25	5	42.10	1	41.95	42.25	4	3,913	0.10%
2018/12/24	1	41.20	2	41.00	41.20	-1	3,875	-0.03%
2018/12/22	1	38.85	0	0.00	38.80	1	3,862	0.03%
2018/12/20	1	39.50	0	0.00	40.30	1	3,893	0.03%
2018/12/19	1	40.40	0	0.00	40.15	1	3,897	0.03%
2018/12/17	1	41.45	3	41.38	41.45	-2	4,058	-0.05%
2018/12/14	1	40.65	0	0.00	40.45	1	4,155	0.02%
2018/12/13	1	41.40	1	41.20	40.60	0	4,160	0.00%
2018/12/12	3	41.63	0	0.00	41.50	3	4,166	0.07%
2018/12/11	2	39.35	0	0.00	40.65	2	4,169	0.05%
2018/12/06	1	39.20	8	38.98	39.50	-7	4,326	-0.16%
2018/12/05	1	40.65	0.2	40.80	40.85	0.8	4,361	0.02%
2018/12/04	4	42.24	3	42.08	41.80	1	4,542	0.02%
2018/12/03	1	42.00	2	42.35	42.00	-1	4,711	-0.02%
2018/11/30	1	40.85	0	0.00	40.90	1	4,696	0.02%
2018/11/29	4	41.61	4	41.28	41.00	0	4,804	0.00%
2018/11/28	5	39.54	6	39.98	40.15	-1	5,009	-0.02%
2018/11/27	5	38.20	8	38.07	39.10	-3	5,358	-0.06%
2018/11/22	4	36.96	1	36.35	36.10	3	5,414	0.06%
2018/11/20	6	36.24	2	36.38	36.25	4	5,245	0.08%
2018/11/19	2	35.90	12	37.25	37.25	-10	5,169	-0.19%
2018/11/16	1	34.15	1	33.50	33.90	0	5,164	0.00%
2018/11/15	1	32.70	0	0.00	33.25	1	5,152	0.02%
2018/11/13	3	31.83	3	32.22	32.90	0	5,203	0.00%
2018/11/08	1	34.35	3	33.53	33.20	-2	5,324	-0.04%
2018/11/07	1	32.30	3	32.95	33.40	-2	5,364	-0.04%
2018/11/05	1	33.00	0	0.00	33.70	1	5,394	0.02%
2018/11/02	2	34.05	5	34.28	33.75	-3	5,406	-0.06%
2018/11/01	2	32.95	0	0.00	32.80	2	5,375	0.04%
2018/10/31	0	0.00	1	31.70	32.00	-1	5,331	-0.02%
2018/10/30	1	28.00	1	30.00	30.40	0	5,274	0.00%
2018/10/29	1	30.00	1	29.60	29.60	0	5,226	0.00%
2018/10/26	5	31.85	1	31.60	29.80	4	5,098	0.08%
2018/10/25	7	32.44	6	32.40	32.40	1	5,023	0.02%
2018/10/24	14	36.21	1	36.80	36.00	13	5,014	0.26%
2018/10/23	6	39.69	1	39.70	39.00	5	4,968	0.10%
2018/10/22	2	40.68	0	0.00	41.10	2	4,950	0.04%
2018/10/19	0	0.00	1	40.50	40.80	-1	4,962	-0.02%
2018/10/15	3	40.42	1	40.65	40.65	2	5,011	0.04%
2018/10/12	2	39.73	0	0.00	39.60	2	5,006	0.04%
2018/10/05	1	45.90	1	46.70	45.00	0	5,005	0.00%
2018/10/04	2	48.98	1	49.35	48.65	1	4,925	0.02%
2018/10/03	5	51.36	1	52.00	50.50	4	4,879	0.08%
2018/10/02	2	53.30	3	53.33	53.20	-1	4,850	-0.02%
2018/09/28	1	54.90	1	54.40	54.50	0	4,841	0.00%
2018/09/27	1	56.00	4	55.10	55.20	-3	4,844	-0.06%
2018/09/26	1	58.10	0	0.00	56.90	1	4,878	0.02%
2018/09/25	4	58.20	1	57.90	57.90	3	4,866	0.06%
2018/09/21	4	58.73	3	57.80	58.50	1	4,855	0.02%
2018/09/20	3	60.77	4	61.78	60.20	-1	4,731	-0.02%
2018/09/18	1	67.30	0	0.00	67.50	1	4,608	0.02%
2018/09/14	0	0.00	6	65.07	65.60	-6	4,546	-0.13%
2018/09/13	1	65.70	3	65.77	64.30	-2	4,525	-0.04%
2018/09/12	1	64.80	1	65.00	64.70	0	4,494	0.00%
2018/09/11	0	0.00	1	69.10	68.40	-1	4,384	-0.02%
2018/09/10	3	69.00	3	68.73	70.50	0	4,312	0.00%
2018/09/07	1	69.90	25	69.08	69.90	-24	4,199	-0.57%
2018/09/06	8	67.75	5.2	68.09	67.80	2.8	3,989	0.07%
2018/09/05	15	69.05	25	69.36	68.50	-10	3,943	-0.25%
2018/09/04	20	69.17	12	69.74	67.50	8	3,797	0.21%
2018/09/03	51	72.96	16	72.22	69.50	35	3,528	0.99%
2018/08/31	1	66.30	5	68.82	71.60	-4	3,104	-0.13%
2018/08/28	3	62.57	1	62.80	62.00	2	2,993	0.07%
2018/08/27	1	64.30	3	64.07	63.80	-2	2,992	-0.07%
2018/08/22	0	0.00	1	64.00	63.00	-1	2,979	-0.03%
2018/08/21	2	62.60	1	63.00	63.00	1	2,969	0.03%
2018/08/20	20	62.95	21	62.04	63.00	-1	2,982	-0.03%
2018/08/16	0	0.00	3	62.40	62.50	-3	3,013	-0.10%
2018/08/15	0	0.00	2	59.40	61.00	-2	2,975	-0.07%
2018/08/14	2	58.75	7	60.17	61.00	-5	2,934	-0.17%
2018/08/10	5	58.80	0	0.00	60.10	5	2,842	0.18%
2018/08/09	7	59.13	5	59.10	59.10	2	2,820	0.07%
2018/08/08	16	60.62	15	61.50	61.50	1	2,780	0.04%
2018/08/07	0	0.00	6	59.20	58.90	-6	2,726	-0.22%
2018/08/06	7	59.87	0	0.00	59.50	7	2,733	0.26%
2018/08/03	1	58.90	7	59.11	58.90	-6	2,777	-0.22%
2018/08/02	7	59.99	0	0.00	59.90	7	2,774	0.25%
2018/07/31	3	60.20	2	59.85	60.00	1	2,849	0.04%
2018/07/30	1	61.50	1	63.50	61.80	0	2,872	0.00%
2018/07/27	0	0.00	4	65.38	65.00	-4	2,852	-0.14%
2018/07/26	3	64.40	1	64.20	64.20	2	2,901	0.07%
2018/07/25	0	0.00	1	66.40	65.00	-1	3,045	-0.03%
2018/07/23	1	67.60	0	0.00	66.70	1	3,327	0.03%
2018/07/20	2	66.75	1	66.40	67.30	1	3,361	0.03%
2018/07/19	0	0.00	1	65.00	65.00	-1	3,421	-0.03%
2018/07/18	0	0.00	1	66.30	66.40	-1	3,464	-0.03%
2018/07/17	0	0.00	2	67.65	66.50	-2	3,454	-0.06%
2018/07/16	2	65.85	2	66.90	66.90	0	3,442	0.00%
2018/07/13	9	66.47	6	66.92	67.10	3	3,460	0.09%
2018/07/12	0	0.00	3	63.10	64.10	-3	3,410	-0.09%
2018/07/10	0	0.00	1	63.40	63.40	-1	3,429	-0.03%
2018/07/09	0	0.00	2	60.90	61.00	-2	3,434	-0.06%
2018/07/05	1	62.80	1	62.80	62.70	0	3,588	0.00%
2018/07/04	10	62.48	6	63.37	62.90	4	3,656	0.11%
2018/07/03	0	0.00	2	60.90	60.10	-2	3,597	-0.06%
2018/07/02	2	60.80	0	0.00	61.10	2	3,618	0.06%
2018/06/22	0	0.00	4	61.60	61.10	-4	3,733	-0.11%
2018/06/20	0	0.00	1	61.10	60.40	-1	3,866	-0.03%
2018/06/15	1	62.10	5	62.00	62.70	-4	4,054	-0.10%
2018/06/14	0	0.00	10	61.97	61.80	-10	4,076	-0.25%
2018/06/13	2	63.10	0	0.00	62.00	2	4,232	0.05%
2018/06/12	8	62.46	1	62.40	61.60	7	4,273	0.16%
2018/06/11	7	62.51	30	62.73	62.50	-23	4,307	-0.53%
2018/06/08	30	64.63	15	64.40	63.50	15	4,410	0.34%
2018/06/07	3	64.83	3	64.67	64.20	0	4,605	0.00%
2018/06/06	10	64.43	0	0.00	64.00	10	4,744	0.21%
2018/06/05	6	64.90	6	64.80	64.60	0	4,821	0.00%
2018/06/04	1	64.10	0	0.00	63.30	1	4,947	0.02%
2018/06/01	5	62.50	0	0.00	64.30	5	5,148	0.10%
2018/05/31	0	0.00	12	62.91	63.40	-12	5,726	-0.21%
2018/05/30	7	62.40	0	0.00	62.30	7	6,196	0.11%
2018/05/29	0	0.00	1	65.30	63.80	-1	6,348	-0.02%
2018/05/28	1	64.20	0	0.00	64.00	1	6,402	0.02%
2018/05/25	1	66.10	4	65.55	66.10	-3	6,506	-0.05%
2018/05/24	1	62.20	1	61.80	63.00	0	6,547	0.00%
2018/05/23	4	61.80	2	62.55	61.20	2	6,644	0.03%
2018/05/22	0	0.00	2	63.20	62.80	-2	6,739	-0.03%
2018/05/18	0	0.00	1	63.40	62.50	-1	7,111	-0.01%
2018/05/17	3	64.93	2	65.30	64.50	1	7,297	0.01%
2018/05/11	2	66.25	0	0.00	65.50	2	8,085	0.02%
2018/05/10	1	67.00	1	67.50	67.50	0	8,198	0.00%
2018/05/09	0	0.00	1	66.30	66.30	-1	8,402	-0.01%
2018/05/08	1	66.10	0	0.00	67.40	1	8,699	0.01%
2018/05/07	1	69.30	1	69.10	68.10	0	8,877	0.00%
2018/05/03	3	66.87	2	66.55	68.40	1	10,151	0.01%
2018/05/02	7	67.97	7	67.09	66.60	0	10,875	0.00%
2018/04/30	15	64.43	16	66.55	67.00	-1	11,082	-0.01%
2018/04/27	3	58.70	5	58.46	62.00	-2	10,952	-0.02%
2018/04/26	2	59.55	2	59.75	59.70	0	10,891	0.00%
2018/04/25	3	60.07	4	60.53	60.00	-1	10,922	-0.01%
2018/04/24	4	67.60	4	65.10	65.10	0	10,906	0.00%
2018/04/23	1	66.60	1.1	66.22	67.00	-0.1	10,954	0.00%
2018/04/19	16	67.98	18	67.97	68.80	-2	11,216	-0.02%
2018/04/18	5	65.78	4	65.38	65.20	1	11,206	0.01%
2018/04/17	0	0.00	2	66.90	66.40	-2	11,212	-0.02%
2018/04/16	1	66.80	3	66.43	66.80	-2	11,251	-0.02%
2018/04/13	1	65.50	0	0.00	65.00	1	11,315	0.01%
2018/04/12	0	0.00	15	66.14	66.00	-15	11,398	-0.13%
2018/04/11	4	65.90	4.5	67.50	65.70	-0.5	11,398	0.00%
2018/04/10	5	71.48	1	71.30	70.00	4	11,276	0.04%
2018/04/09	3	70.20	3	70.20	70.20	0	11,241	0.00%
2018/04/03	0	0.00	1	69.90	70.10	-1	11,266	-0.01%
2018/04/02	1	69.90	0	0.00	70.00	1	11,248	0.01%
2018/03/31	0	0.00	1	69.40	69.40	-1	11,250	-0.01%
2018/03/30	2	70.55	0	0.00	69.70	2	11,285	0.02%
2018/03/29	2	69.25	0	0.00	69.40	2	11,386	0.02%
2018/03/28	11	69.21	2	69.15	69.30	9	11,411	0.08%
2018/03/27	1	71.00	13	71.28	70.90	-12	11,389	-0.11%
2018/03/26	8	70.68	0	0.00	69.50	8	11,401	0.07%
2018/03/23	11	70.25	3.4	70.05	71.00	7.6	11,432	0.07%
2018/03/22	1	74.00	1	72.10	72.00	0	11,569	0.00%
2018/03/21	7	75.36	15	74.60	73.50	-8	11,517	-0.07%
2018/03/20	8	74.44	7.1	74.31	74.00	0.9	11,444	0.01%
2018/03/19	14	73.06	9	73.87	73.80	5	11,444	0.04%
2018/03/15	16	72.98	24	72.65	73.00	-8	11,464	-0.07%
2018/03/14	10	73.30	2	72.50	72.60	8	11,486	0.07%
2018/03/13	7.1	71.18	27	71.20	73.20	-19.9	11,526	-0.17%
2018/03/12	24	69.76	17	70.37	69.10	7	11,502	0.06%
2018/03/09	14	72.01	1	72.80	71.00	13	11,640	0.11%
2018/03/08	14	74.87	21	74.76	74.60	-7	11,780	-0.06%
2018/03/07	21	76.50	17.4	76.07	73.80	3.6	11,676	0.03%
2018/03/06	41.2	78.50	19	78.14	77.50	22.2	11,716	0.19%
2018/03/05	25	72.66	30	72.34	75.40	-5	11,460	-0.04%
2018/03/02	31.2	68.46	31	68.65	68.60	0.2	11,349	0.00%
2018/03/01	4	66.73	0	0.00	66.70	4	11,392	0.04%
2018/02/27	10	67.74	15	67.67	67.90	-5	11,572	-0.04%
2018/02/26	10	66.58	6	67.42	66.20	4	11,445	0.03%
2018/02/23	4	69.55	3	70.43	68.60	1	11,346	0.01%
2018/02/22	21	69.19	67	69.20	68.80	-46	11,322	-0.41%
2018/02/21	51	71.58	31	70.63	71.10	20	11,333	0.18%
2018/02/12	2	68.60	9	66.29	66.20	-7	11,211	-0.06%
2018/02/09	59.2	67.94	26	67.36	68.20	33.2	11,239	0.30%
2018/02/08	5	74.20	52	71.22	69.10	-47	11,150	-0.42%
2018/02/07	6	72.02	1.6	73.03	74.90	4.4	10,986	0.04%
2018/02/06	19	70.32	14	69.24	68.10	5	10,953	0.05%
2018/02/05	6	74.23	6	74.18	74.00	0	10,852	0.00%
2018/02/02	22	78.50	9	78.51	78.10	13	10,763	0.12%
2018/02/01	22	80.11	21	80.08	77.90	1	10,709	0.01%
2018/01/31	38	78.43	4	78.30	81.80	34	10,660	0.32%
2018/01/30	3	80.57	24	80.08	79.80	-21	10,623	-0.20%
2018/01/29	17	80.15	14	79.73	82.80	3	10,536	0.03%
2018/01/26	15	72.09	18	74.63	75.90	-3	9,824	-0.03%
2018/01/25	35	70.61	130	70.38	69.00	-95	9,269	-1.02%	大賣/
2018/01/24	7	64.16	13	66.36	68.30	-6	8,504	-0.07%
2018/01/23	0	0.00	15	63.30	62.10	-15	8,168	-0.18%
2018/01/19	2	62.20	1	63.20	61.70	1	8,102	0.01%
2018/01/18	1	65.00	5	63.50	63.50	-4	8,028	-0.05%
2018/01/17	11	63.61	15	62.93	62.70	-4	7,988	-0.05%
2018/01/16	5	63.60	2	63.00	63.50	3	7,915	0.04%
2018/01/15	15	58.80	0	0.00	60.80	15	7,863	0.19%
2018/01/12	15	56.70	6	56.50	57.20	9	7,865	0.11%
2018/01/11	14	55.16	3	54.87	54.70	11	7,853	0.14%
2018/01/10	8	56.00	0	0.00	56.00	8	7,798	0.10%
2018/01/09	5	58.94	7	58.90	58.30	-2	7,737	-0.03%
2018/01/08	5	60.16	7	60.20	60.00	-2	7,653	-0.03%
2018/01/05	2	58.75	0	0.00	58.50	2	7,547	0.03%
2018/01/04	3	60.07	2	59.55	59.70	1	7,531	0.01%
2018/01/03	11	60.02	8	59.60	60.30	3	7,503	0.04%
2018/01/02	14	56.50	9	56.91	57.30	5	7,443	0.07%