新唐 (4919)-群益金鼎-板橋券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442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

新唐 (4919)籌碼相關－群益金鼎-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3.1	91.12	1	91.40	91.00	2.1	8,858	0.02%
2024/12/16	0	0.00	1	92.20	90.60	-1	8,803	-0.01%
2024/12/13	1	93.50	0	0.00	92.40	1	8,791	0.01%
2024/12/11	0.1	95.80	0	0.00	94.50	0.1	8,764	0.00%
2024/12/09	3	99.10	1	95.91	95.90	2	8,726	0.02%
2024/12/06	26	103.56	18	103.99	99.00	8	8,640	0.09%
2024/12/05	2	104.00	3.1	102.00	104.00	-1.1	8,253	-0.01%
2024/11/29	0.1	90.20	0	0.00	90.80	0.1	8,021	0.00%
2024/11/28	1	90.20	0.1	90.30	89.40	0.9	8,029	0.01%
2024/11/22	1	95.00	0	0.00	93.90	1	7,978	0.01%
2024/11/21	8	95.81	12.3	95.34	94.80	-4.3	7,947	-0.05%
2024/11/20	4	94.00	2	93.20	92.90	2	7,843	0.03%
2024/11/19	7	94.01	7	93.10	93.70	0	7,810	0.00%
2024/11/15	5	97.62	5	97.48	96.60	0	7,724	0.00%
2024/11/14	5	98.96	9	99.11	98.50	-4	7,639	-0.05%
2024/11/13	2	88.90	5	91.64	95.90	-3	7,230	-0.04%
2024/11/12	1	88.00	0	0.00	88.00	1	7,094	0.01%
2024/11/11	0.1	92.00	0	0.00	91.60	0.1	7,048	0.00%
2024/11/08	3	93.43	1	94.20	93.40	2	7,016	0.03%
2024/11/07	1	92.50	1	92.70	92.10	0	6,940	0.00%
2024/11/06	16	92.81	14	93.60	92.10	2	6,923	0.03%
2024/11/05	13	98.66	11	96.47	96.10	2	6,732	0.03%
2024/11/04	23.2	99.66	6	98.07	94.80	17.2	6,631	0.26%
2024/11/01	14	101.13	11	101.18	102.50	3	6,380	0.05%
2024/10/30	55.1	106.49	49	105.12	101.00	6.1	6,159	0.10%
2024/10/29	24	99.20	26	101.02	103.00	-2	5,205	-0.04%
2024/10/28	19	96.44	19	96.47	94.00	0	4,467	0.00%
2024/10/25	40	98.22	43	98.43	97.70	-3	4,153	-0.07%
2024/10/24	6	92.38	6.1	92.27	94.10	-0.1	3,252	0.00%
2024/10/21	0.1	85.45	1	84.10	85.20	-0.9	3,049	-0.03%
2024/10/18	1	83.20	40	85.12	83.20	-39	3,093	-1.26%
2024/10/15	0	0.00	1	86.60	84.60	-1	3,082	-0.03%
2024/10/14	40	85.14	0	0.00	85.80	40	3,019	1.32%
2024/10/11	1	80.60	1	81.70	82.00	0	2,994	0.00%
2024/10/04	1	85.00	0	0.00	83.00	1	3,089	0.03%
2024/09/30	1	88.10	0	0.00	85.70	1	3,197	0.03%
2024/09/27	0	0.00	1	87.30	87.60	-1	3,175	-0.03%
2024/09/23	0	0.00	1	82.60	80.80	-1	3,359	-0.03%
2024/09/20	1	81.70	0	0.00	81.80	1	3,383	0.03%
2024/09/12	1	78.70	1	80.00	80.00	0	3,666	0.00%
2024/09/10	1	79.50	1	77.90	78.40	0	3,726	0.00%
2024/09/03	0	0.00	3	86.70	85.20	-3	3,704	-0.08%
2024/08/30	0	0.00	2	88.30	89.10	-2	3,665	-0.05%
2024/08/27	1	89.20	0	0.00	88.80	1	3,671	0.03%
2024/08/23	1	87.00	1	87.40	88.00	0	3,683	0.00%
2024/08/22	3	88.00	1	87.50	87.90	2	3,789	0.05%
2024/08/21	1	86.90	0	0.00	87.20	1	3,792	0.03%
2024/08/20	0	0.00	1	87.90	87.70	-1	3,773	-0.03%
2024/08/19	2	87.10	2	87.00	87.60	0	3,759	0.00%
2024/08/16	0	0.00	1	86.30	86.00	-1	3,751	-0.03%
2024/08/12	1	84.00	1	84.00	83.80	0	3,727	0.00%
2024/08/09	1	83.30	2	83.45	81.20	-1	3,688	-0.03%
2024/08/08	5	83.66	2	84.80	81.20	3	3,602	0.08%
2024/08/07	3	84.03	5	85.54	87.00	-2	3,528	-0.06%
2024/08/06	1	82.09	0	0.00	81.50	1	3,419	0.03%
2024/08/05	1	90.50	0.1	90.80	90.50	0.9	3,270	0.03%
2024/08/02	1	104.50	0	0.00	100.50	1	3,266	0.03%
2024/08/01	0	0.00	1	106.50	108.00	-1	3,204	-0.03%
2024/07/31	2.1	104.80	1	106.50	105.00	1.1	3,270	0.03%
2024/07/30	1	113.00	0	0.00	109.50	1	3,225	0.03%
2024/07/29	2	113.50	3	114.67	113.00	-1	3,220	-0.03%
2024/07/23	1	117.00	1	118.00	118.00	0	3,230	0.00%
2024/07/22	0	116.00	0	0.00	115.00	0	3,223	0.00%
2024/07/19	0	120.50	0	0.00	118.50	0	3,193	0.00%
2024/07/18	0.2	121.00	0	0.00	121.00	0.2	3,175	0.01%
2024/07/09	0.2	124.00	0	0.00	124.00	0.2	3,342	0.01%
2024/07/08	1	125.50	0	0.00	124.00	1	3,313	0.03%
2024/07/05	2	125.00	2	126.00	128.50	0	3,254	0.00%
2024/07/04	0	0.00	0.1	126.50	126.00	-0.1	3,194	0.00%
2024/07/02	1	124.50	2	125.75	126.50	-1	3,033	-0.03%
2024/07/01	1	123.51	0	0.00	124.50	1	2,893	0.03%
2024/06/28	6	128.00	4	128.38	128.00	2	2,765	0.07%
2024/06/27	1	128.00	1	129.00	132.00	0	2,561	0.00%
2024/06/26	3	130.83	3	130.50	130.00	0	2,515	0.00%
2024/06/25	1	128.50	0	0.00	131.00	1	2,413	0.04%
2024/06/19	0	0.00	1	126.00	125.50	-1	2,123	-0.05%
2024/06/12	1	125.00	0	0.00	125.00	1	2,110	0.05%
2024/06/11	0	0.00	1	125.50	125.00	-1	2,093	-0.05%
2024/06/07	3	123.67	2	124.50	123.50	1	2,092	0.05%
2024/06/05	0	0.00	1	125.00	124.50	-1	2,100	-0.05%
2024/06/04	0	0.00	1	124.50	124.50	-1	2,142	-0.05%
2024/06/03	1	126.50	1	126.00	125.50	0	2,168	0.00%
2024/05/31	1	129.00	0	0.00	128.00	1	2,163	0.05%
2024/05/29	1	128.50	0	0.00	128.50	1	2,177	0.05%
2024/05/28	0	0.00	2	130.50	131.50	-2	2,142	-0.09%
2024/05/27	1	123.00	0	0.00	123.00	1	2,040	0.05%
2024/05/22	1	127.50	0	0.00	128.00	1	2,071	0.05%
2024/05/10	0	122.00	0	0.00	123.00	0	2,115	0.00%
2024/05/08	0	125.00	0	0.00	124.00	0	2,097	0.00%
2024/05/07	1	124.50	2	125.25	126.00	-1	2,083	-0.05%
2024/05/06	3	125.16	0	0.00	123.50	3	2,067	0.15%
2024/04/25	1	128.00	0	0.00	127.50	1	1,914	0.05%
2024/04/19	2	127.50	4	129.51	127.00	-2	1,898	-0.11%
2024/04/18	2	132.49	2	132.50	132.50	0	1,831	0.00%
2024/04/17	2	129.00	1	129.00	129.00	1	1,775	0.06%
2024/04/08	1	126.00	1	125.50	126.00	0	1,836	0.00%
2024/04/02	2	126.00	1	126.50	126.50	1	1,884	0.05%
2024/03/27	0	0.00	1	124.50	123.50	-1	1,845	-0.05%
2024/03/26	0	0.00	1	122.00	122.00	-1	1,831	-0.05%
2024/03/22	0	0.00	1	124.50	123.50	-1	1,847	-0.05%
2024/03/21	1	123.00	0	0.00	122.00	1	1,896	0.05%
2024/03/18	0.2	121.50	0	0.00	121.50	0.2	2,013	0.01%
2024/03/15	0	0.00	1	122.00	120.00	-1	2,010	-0.05%
2024/03/07	1	125.00	0	0.00	125.50	1	2,176	0.05%
2024/03/05	1	128.50	0	0.00	128.50	1	2,317	0.04%
2024/03/04	1	130.50	1	132.00	129.50	0	2,578	0.00%
2024/02/29	0.1	127.99	0	0.00	129.00	0.1	2,825	0.00%
2024/02/20	1	132.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	0	0.00	0.1	133.00	132.50	-0.1	3,190	0.00%
2024/02/05	0	127.50	0	0.00	127.00	0	3,445	0.00%
2024/02/01	0.1	128.36	0	0.00	129.00	0.1	3,452	0.00%
2024/01/31	0	129.50	0	0.00	128.50	0	3,460	0.00%
2024/01/19	0	0.00	0.1	133.00	132.50	-0.1	3,646	0.00%
2024/01/18	0.1	129.00	0	0.00	130.00	0.1	3,651	0.00%
2024/01/17	1	130.00	3	130.00	130.00	-2	3,651	-0.05%
2024/01/09	2	134.25	1	133.50	135.00	1	3,800	0.03%
2023/12/29	1	141.50	0	0.00	142.00	1	3,793	0.03%
2023/12/28	2	141.03	3.1	143.02	142.00	-1.1	3,785	-0.03%
2023/12/26	0.1	139.50	0	0.00	140.00	0.1	3,729	0.00%
2023/12/19	0	138.00	0	0.00	139.00	0	3,752	0.00%
2023/12/18	2	137.51	0	0.00	137.50	2	3,749	0.05%
2023/12/15	3	144.50	1	141.00	141.00	2	3,721	0.05%
2023/12/14	1	147.00	1	147.50	148.50	0	3,738	0.00%
2023/12/11	0	0.00	1	145.50	145.50	-1	3,757	-0.03%
2023/12/08	0	143.50	3	144.50	143.00	-3	3,889	-0.08%
2023/12/07	4	142.38	0	0.00	142.00	4	3,886	0.10%
2023/12/05	1	145.00	1	146.50	146.00	0	3,838	0.00%
2023/12/01	3	149.33	1	149.50	149.50	2	3,798	0.05%
2023/11/30	2	147.50	1	149.50	148.50	1	3,801	0.03%
2023/11/29	4	147.13	7.1	148.63	149.50	-3.1	3,692	-0.09%
2023/11/28	0	0.00	3.1	143.34	144.00	-3.1	3,441	-0.09%
2023/11/27	5	142.90	9	143.94	141.50	-4	3,349	-0.12%
2023/11/24	2	140.00	0	0.00	139.00	2	3,216	0.06%
2023/11/22	0	0.00	0.1	141.50	140.50	-0.1	3,120	0.00%
2023/11/20	1	140.00	0	0.00	138.50	1	3,037	0.03%
2023/11/17	0	0.00	1	139.00	138.50	-1	3,057	-0.03%
2023/11/16	1	136.50	0	0.00	136.50	1	3,041	0.03%
2023/11/15	3	138.50	16	137.19	138.00	-13	3,016	-0.43%
2023/11/14	1	133.00	1	132.50	133.00	0	2,750	0.00%
2023/11/10	1	128.50	1	129.00	131.00	0	2,750	0.00%
2023/11/09	2	130.00	0	0.00	129.50	2	2,758	0.07%
2023/11/06	1	128.00	1	129.50	128.50	0	2,818	0.00%
2023/11/03	1	128.50	1	126.50	127.50	0	2,829	0.00%
2023/11/02	2	129.50	2	131.00	131.00	0	2,812	0.00%
2023/10/31	0	0.00	1	126.00	127.00	-1	2,866	-0.03%
2023/10/24	2	128.00	2	128.75	130.00	0	3,591	0.00%
2023/10/23	7	131.14	6	133.00	128.00	1	3,647	0.03%
2023/10/19	1	131.00	0	0.00	132.50	1	3,759	0.03%
2023/10/18	8	130.94	8.1	131.93	130.00	-0.1	3,850	0.00%
2023/10/16	1	130.50	0	0.00	130.50	1	4,164	0.02%
2023/10/13	2	129.25	1	130.00	131.00	1	4,309	0.02%
2023/10/05	0	0.00	3	126.00	126.50	-3	4,468	-0.07%
2023/10/02	0.2	126.00	0	0.00	126.00	0.2	4,591	0.00%
2023/09/28	0	0.00	1	125.50	125.00	-1	4,703	-0.02%
2023/09/27	0	0.00	1	123.50	124.50	-1	4,946	-0.02%
2023/09/26	0	126.00	0	0.00	125.50	0	5,084	0.00%
2023/09/22	1	125.50	1	126.00	128.00	0	5,066	0.00%
2023/09/21	1	128.50	1	128.50	127.50	0	5,038	0.00%
2023/09/20	2	131.00	1	130.00	130.50	1	5,033	0.02%
2023/09/19	6	134.17	2	134.25	132.50	4	5,046	0.08%
2023/09/18	1	131.00	2	133.00	134.00	-1	5,004	-0.02%
2023/09/15	1	132.50	1	133.50	132.50	0	5,003	0.00%
2023/09/14	1	131.50	10	131.95	132.00	-9	4,990	-0.18%
2023/09/13	4	130.50	5	131.30	130.00	-1	4,971	-0.02%
2023/09/12	2	129.00	1	129.50	128.50	1	4,885	0.02%
2023/09/11	0	0.00	1	126.00	126.50	-1	4,966	-0.02%
2023/09/08	1	127.50	6	128.50	127.00	-5	5,039	-0.10%
2023/09/07	1	127.50	0	0.00	127.50	1	5,196	0.02%
2023/09/06	2	128.75	5	129.00	129.00	-3	5,233	-0.06%
2023/09/05	2	125.75	1	125.50	128.50	1	5,203	0.02%
2023/09/04	1	122.50	1	122.50	123.50	0	5,169	0.00%
2023/08/30	0	0.00	1	122.50	123.00	-1	5,256	-0.02%
2023/08/24	1	121.00	0	0.00	120.50	1	5,383	0.02%
2023/08/23	2	118.75	3	117.83	121.50	-1	5,455	-0.02%
2023/08/22	0	0.00	1	120.00	120.00	-1	5,447	-0.02%
2023/08/21	1	125.00	1	125.50	121.50	0	5,471	0.00%
2023/08/18	1	127.50	0	0.00	125.00	1	5,494	0.02%
2023/08/17	1	126.50	1	127.50	127.00	0	5,511	0.00%
2023/08/16	1	124.00	1	125.50	125.50	0	5,510	0.00%
2023/08/15	0	0.00	1	126.50	125.00	-1	5,599	-0.02%
2023/08/09	3	128.00	1	127.50	127.50	2	5,797	0.03%
2023/08/08	12	129.88	6	129.58	130.00	6	5,864	0.10%
2023/08/07	2	127.00	3	127.67	129.00	-1	5,915	-0.02%
2023/08/04	1	125.50	1	125.50	126.50	0	5,943	0.00%
2023/08/02	8.2	129.11	1.1	128.84	126.50	7.1	6,058	0.12%
2023/08/01	8.1	138.89	7	136.21	133.00	1.1	6,000	0.02%
2023/07/31	5	137.80	4.1	139.01	140.00	1	5,836	0.02%
2023/07/28	1.1	141.48	7.5	141.33	142.00	-6.5	5,698	-0.11%
2023/07/27	1.1	137.68	4	139.38	139.50	-2.9	5,616	-0.05%
2023/07/26	1.1	137.27	0	0.00	136.50	1.1	5,628	0.02%
2023/07/25	0.1	140.50	0	0.00	139.00	0.1	5,618	0.00%
2023/07/24	3.1	140.35	3	139.50	140.00	0.1	5,584	0.00%
2023/07/21	0.1	140.00	1	140.50	140.00	-0.9	5,630	-0.02%
2023/07/20	9.1	143.77	5.5	144.89	142.00	3.6	5,673	0.06%
2023/07/19	3.1	143.29	4.1	143.10	141.50	-1	5,475	-0.02%
2023/07/18	2.1	139.71	1.2	138.96	141.00	0.9	5,344	0.02%
2023/07/17	7.1	137.22	1	137.50	138.00	6.1	5,173	0.12%
2023/07/14	2.1	136.52	1.1	137.46	137.00	1	5,169	0.02%
2023/07/10	0	0.00	5	130.00	131.00	-5	5,068	-0.10%
2023/07/07	0	0.00	0	131.00	131.00	0	5,071	0.00%
2023/07/06	0	0.00	4	134.00	134.00	-4	5,046	-0.08%
2023/07/05	2.2	137.79	3.2	138.16	136.00	-1	4,982	-0.02%
2023/07/04	11	132.91	21	133.69	135.50	-10	4,758	-0.21%
2023/06/26	1	130.00	0	0.00	131.00	1	5,095	0.02%
2023/06/21	15	128.50	10	127.50	128.00	5	5,190	0.10%
2023/06/19	0	0.00	0.3	132.50	130.50	-0.3	5,642	-0.01%
2023/06/16	10	132.50	0	0.00	131.50	10	5,638	0.18%
2023/06/15	2.5	133.50	2	134.50	134.00	0.5	5,682	0.01%
2023/06/14	0.2	131.50	0	0.00	130.50	0.2	5,637	0.00%
2023/06/13	1	135.00	1.3	135.02	135.00	-0.3	5,582	0.00%
2023/06/08	0.1	127.25	0	0.00	126.00	0.1	5,502	0.00%
2023/06/07	0	0.00	2	128.25	129.00	-2	5,548	-0.04%
2023/06/06	0.2	127.67	0	0.00	127.00	0.2	5,595	0.00%
2023/06/02	1.1	127.95	0	0.00	127.00	1.1	5,665	0.02%
2023/06/01	3	127.67	3	127.50	127.00	0	5,927	0.00%
2023/05/30	2	128.25	1	129.50	129.00	1	6,057	0.02%
2023/05/29	5.1	129.61	4	129.88	130.50	1.1	6,039	0.02%
2023/05/26	1.1	126.00	2	125.50	125.50	-0.9	6,126	-0.02%
2023/05/24	2	126.00	0	0.00	124.50	2	6,388	0.03%
2023/05/23	1	127.50	2	127.50	127.50	-1	6,466	-0.02%
2023/05/22	2	125.75	5	126.80	127.00	-3	6,636	-0.05%
2023/05/19	7	127.14	3	126.17	126.00	4	6,787	0.06%
2023/05/18	4	125.62	6	126.25	125.50	-2	6,762	-0.03%
2023/05/17	2	123.25	1	123.00	123.00	1	6,795	0.01%
2023/05/16	4	122.00	2	121.75	121.50	2	6,830	0.03%
2023/05/15	2	123.50	2	122.50	122.50	0	6,814	0.00%
2023/05/12	2	123.25	4	124.63	125.50	-2	6,893	-0.03%
2023/05/11	4	127.63	5	125.10	124.00	-1	6,930	-0.01%
2023/05/10	1	125.50	1	127.00	129.50	0	7,124	0.00%
2023/05/09	9	128.83	6	126.92	126.50	3	7,217	0.04%
2023/05/08	0	0.00	1	137.50	133.50	-1	7,224	-0.01%
2023/05/05	1	131.50	2	133.50	133.50	-1	7,405	-0.01%
2023/05/03	1	129.00	1	129.50	133.50	0	8,266	0.00%
2023/05/02	2	132.25	2	132.00	131.00	0	8,292	0.00%
2023/04/27	0.5	130.00	0	0.00	129.50	0.5	8,347	0.01%
2023/04/26	4	127.38	3	127.83	130.50	1	8,364	0.01%
2023/04/25	5.1	132.90	4	132.50	130.00	1.1	8,288	0.01%
2023/04/24	1	139.00	1	138.50	139.00	0	8,236	0.00%
2023/04/21	1	138.00	1.2	139.50	139.00	-0.2	8,332	0.00%
2023/04/20	1	142.50	1	142.50	142.50	0	8,360	0.00%
2023/04/19	5	145.40	3	143.50	143.50	2	8,468	0.02%
2023/04/18	0	0.00	3	151.50	147.00	-3	8,422	-0.04%
2023/04/17	1	149.50	1	149.50	149.00	0	8,406	0.00%
2023/04/14	1	148.50	1	149.00	148.50	0	8,401	0.00%
2023/04/13	4	147.38	1	150.50	147.00	3	8,416	0.04%
2023/04/12	0	0.00	0.3	150.50	150.00	-0.3	8,401	0.00%
2023/04/11	2	150.25	0	0.00	150.00	2	8,409	0.02%
2023/04/07	1	149.00	1	147.50	147.50	0	8,363	0.00%
2023/04/06	1	146.00	1	147.00	148.00	0	8,373	0.00%
2023/03/31	5	150.50	4	149.50	149.50	1	8,403	0.01%
2023/03/30	0	0.00	1	149.00	148.50	-1	8,360	-0.01%
2023/03/29	2.1	143.78	2	143.50	143.00	0.1	8,337	0.00%
2023/03/28	3.1	148.52	3	146.00	146.00	0.1	8,476	0.00%
2023/03/27	2.1	153.26	2	154.75	151.50	0.1	8,360	0.00%
2023/03/24	9.1	158.05	8	157.75	155.50	1.1	8,339	0.01%
2023/03/23	17.1	155.15	20	157.18	159.50	-2.9	8,267	-0.04%
2023/03/22	1	150.50	3	150.17	150.00	-2	7,933	-0.03%
2023/03/21	2	149.25	2	147.75	147.00	0	7,914	0.00%
2023/03/20	3	147.83	3	147.83	148.00	0	7,914	0.00%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	147.00	2	147.50	144.50	0	8,098	0.00%
2023/03/15	6	149.67	3	149.33	147.00	3	8,154	0.04%
2023/03/14	2	145.25	2	145.25	147.00	0	8,204	0.00%
2023/03/13	2	144.75	4	143.88	145.50	-2	8,335	-0.02%
2023/03/10	1	146.50	1	144.50	145.00	0	8,362	0.00%
2023/03/09	1	149.50	5	148.50	148.50	-4	8,462	-0.05%
2023/03/08	4	147.38	3	149.00	150.00	1	8,439	0.01%
2023/03/07	8	148.31	3	148.50	148.50	5	8,528	0.06%
2023/03/06	6	156.83	8	155.31	151.50	-2	8,498	-0.02%
2023/03/03	2	149.50	10	150.00	150.50	-8	8,334	-0.10%
2023/03/02	3	148.00	4	148.00	148.00	-1	8,660	-0.01%
2023/03/01	4	148.00	6	149.33	149.50	-2	8,852	-0.02%
2023/02/24	14	150.75	6	150.83	147.50	8	9,086	0.09%
2023/02/23	2	148.25	5	149.40	149.50	-3	9,028	-0.03%
2023/02/21	1	144.00	2	145.00	145.50	-1	9,132	-0.01%
2023/02/20	3	143.67	1	144.00	143.50	2	9,533	0.02%
2023/02/17	5	143.10	6	143.50	144.50	-1	9,521	-0.01%
2023/02/16	1	149.00	3	147.83	149.00	-2	9,440	-0.02%
2023/02/15	4	148.00	2	146.75	145.00	2	9,608	0.02%
2023/02/14	1	149.50	0	0.00	145.50	1	9,519	0.01%
2023/02/13	2	147.25	1	147.50	147.50	1	9,556	0.01%
2023/02/10	2	149.25	3	150.33	147.50	-1	9,660	-0.01%
2023/02/09	4	151.75	1	155.00	150.50	3	9,805	0.03%
2023/02/08	9	152.72	10	153.25	154.00	-1	9,831	-0.01%
2023/02/07	8	146.88	3	147.67	148.50	5	9,742	0.05%
2023/02/06	5	149.80	4	149.38	148.50	1	9,772	0.01%
2023/02/03	3	150.00	8	148.76	151.50	-5	9,674	-0.05%
2023/02/02	25	147.32	19	147.39	147.00	6	9,537	0.06%
2023/02/01	8	136.56	9	138.28	142.00	-1	9,089	-0.01%
2023/01/30	1	130.50	1.3	129.00	130.50	-0.3	8,906	0.00%
2023/01/17	0	0.00	1	126.50	126.00	-1	8,856	-0.01%
2023/01/16	1	124.00	1	125.00	125.50	0	8,966	0.00%
2023/01/13	1	126.00	2	126.50	124.00	-1	8,992	-0.01%
2023/01/12	4	126.38	4	126.13	125.50	0	9,057	0.00%
2023/01/11	0	0.00	2	125.25	125.50	-2	9,041	-0.02%
2023/01/10	2	124.00	4	123.63	123.50	-2	9,085	-0.02%
2023/01/09	6	121.08	7.2	123.07	123.50	-1.2	9,169	-0.01%
2023/01/05	1	118.50	1	118.00	115.50	0	9,376	0.00%
2023/01/04	0	0.00	1	118.50	117.50	-1	9,454	-0.01%
2022/12/30	1	117.00	1	115.00	115.00	0	9,554	0.00%
2022/12/28	1	115.00	2	115.50	114.00	-1	9,815	-0.01%
2022/12/27	1	118.00	2	118.00	118.00	-1	9,880	-0.01%
2022/12/26	2	117.00	2	117.50	116.00	0	9,989	0.00%
2022/12/22	1.2	119.57	1	122.50	119.50	0.2	10,179	0.00%
2022/12/20	7	121.36	3	124.83	118.50	4	10,300	0.04%
2022/12/16	1	119.50	1	120.00	121.00	0	10,373	0.00%
2022/12/14	3	123.83	2	123.25	125.00	1	10,525	0.01%
2022/12/09	15	125.03	17	123.21	121.50	-2	10,681	-0.02%
2022/12/08	1	121.50	1	122.00	124.00	0	10,619	0.00%
2022/12/07	2	120.50	2	119.75	118.50	0	10,585	0.00%
2022/12/06	2	125.75	2	125.75	124.00	0	10,914	0.00%
2022/12/05	4	125.50	4	127.50	127.00	0	10,858	0.00%
2022/12/02	1	124.00	0	0.00	124.50	1	10,783	0.01%
2022/12/01	22	124.00	23	124.46	123.50	-1	10,825	-0.01%
2022/11/30	2	120.50	2	120.75	121.00	0	10,891	0.00%
2022/11/29	2	121.00	1	122.00	120.50	1	10,954	0.01%
2022/11/28	1	119.50	1	120.00	122.00	0	10,869	0.00%
2022/11/25	5	121.70	2.1	122.90	120.00	2.9	10,880	0.03%
2022/11/24	7.1	124.44	15	125.87	123.50	-7.9	10,847	-0.07%
2022/11/23	5	123.50	4	123.00	122.50	1	10,472	0.01%
2022/11/22	6	121.75	6	121.92	122.00	0	10,331	0.00%
2022/11/21	2	118.50	3	118.50	118.00	-1	10,324	-0.01%
2022/11/18	9	117.39	6	115.75	115.50	3	10,538	0.03%
2022/11/17	28	121.93	25	121.38	121.00	3	10,446	0.03%
2022/11/16	17	120.30	22	120.05	123.00	-5	10,300	-0.05%
2022/11/15	9.1	115.41	15	113.77	116.00	-5.9	9,870	-0.06%
2022/11/14	14	110.22	14	110.71	111.00	0	10,112	0.00%
2022/11/11	9	114.33	10	112.25	109.50	-1	10,391	-0.01%
2022/11/10	6	108.42	6	109.08	110.00	0	10,306	0.00%
2022/11/08	24	109.92	22	110.59	107.50	2	10,680	0.02%
2022/11/07	16	106.50	19	107.76	107.50	-3	10,829	-0.03%
2022/11/04	3	110.67	2	110.25	111.00	1	10,661	0.01%
2022/11/03	4	110.50	8	109.19	110.50	-4	10,550	-0.04%
2022/11/02	8	107.63	6	107.42	107.00	2	10,464	0.02%
2022/11/01	2	103.00	4	103.63	104.00	-2	10,460	-0.02%
2022/10/31	6	103.17	6	103.50	102.50	0	10,606	0.00%
2022/10/28	7	102.14	8	102.75	102.50	-1	10,684	-0.01%
2022/10/27	6	100.93	9	99.21	101.50	-3	10,623	-0.03%
2022/10/26	8	95.76	6	95.60	95.70	2	10,559	0.02%
2022/10/25	0	0.00	2	97.30	97.30	-2	10,521	-0.02%
2022/10/24	4	99.50	6	99.73	97.90	-2	10,523	-0.02%
2022/10/21	3	96.97	2	95.00	95.00	1	10,508	0.01%
2022/10/20	1	97.70	1	98.40	98.40	0	10,537	0.00%
2022/10/19	3	101.50	1	102.00	99.80	2	10,741	0.02%
2022/10/18	10	101.14	9	102.33	100.50	1	10,864	0.01%
2022/10/17	10	100.18	9	99.42	103.00	1	11,816	0.01%
2022/10/14	20	102.29	19	102.15	103.50	1	12,295	0.01%
2022/10/13	3	103.50	1	94.50	94.10	2	12,329	0.02%
2022/10/12	11	104.55	8	105.00	104.00	3	12,291	0.02%
2022/10/11	9	108.17	9	108.94	107.00	0	12,413	0.00%
2022/10/07	1	113.00	2	113.00	113.00	-1	12,607	-0.01%
2022/10/06	1	114.00	2	113.50	115.50	-1	13,015	-0.01%
2022/10/05	8	114.81	11	114.86	113.00	-3	13,248	-0.02%
2022/10/04	1	110.00	1	109.50	110.00	0	13,313	0.00%
2022/10/03	8	106.13	6	107.42	107.50	2	13,402	0.01%
2022/09/30	6	102.83	8	104.56	108.00	-2	13,595	-0.01%
2022/09/29	9	106.56	9	108.33	104.50	0	13,715	0.00%
2022/09/28	6	106.67	2	107.50	105.00	4	13,911	0.03%
2022/09/27	4	109.13	4	110.13	113.50	0	14,330	0.00%
2022/09/26	6	111.50	4	114.25	108.50	2	14,738	0.01%
2022/09/23	7	119.29	3	119.50	117.00	4	15,029	0.03%
2022/09/22	5	124.50	5	124.50	124.00	0	15,066	0.00%
2022/09/21	14	123.43	15	123.17	124.00	-1	15,104	-0.01%
2022/09/20	7	123.50	14	124.32	122.50	-7	15,196	-0.05%
2022/09/19	1	120.00	1	121.00	120.50	0	15,291	0.00%
2022/09/16	15	121.03	5	120.60	120.00	10	15,471	0.06%
2022/09/15	7	123.71	9	123.72	120.00	-2	15,554	-0.01%
2022/09/14	9	122.44	10	121.25	123.50	-1	15,708	-0.01%
2022/09/13	26	123.94	23	124.37	122.50	3	15,748	0.02%
2022/09/12	0	0.00	1	119.00	118.50	-1	15,530	-0.01%
2022/09/08	2	116.50	3	116.83	117.50	-1	15,711	-0.01%
2022/09/07	12	113.13	12	112.17	115.00	0	15,940	0.00%
2022/09/06	4	115.88	1.2	112.25	113.00	2.8	16,010	0.02%
2022/09/05	3.2	120.59	1	122.00	118.50	2.2	15,932	0.01%
2022/09/02	1	122.50	2	123.00	122.00	-1	15,939	-0.01%
2022/09/01	2	122.50	1	123.50	121.00	1	16,062	0.01%
2022/08/31	28	125.38	30	124.72	125.50	-2	16,138	-0.01%
2022/08/30	9	122.61	9	122.78	122.50	0	16,552	0.00%
2022/08/29	46	122.74	44	121.58	123.00	2	17,208	0.01%
2022/08/26	4	129.25	2	130.75	126.50	2	17,514	0.01%
2022/08/25	8	127.88	16	127.56	127.50	-8	17,347	-0.05%
2022/08/24	5	121.90	5	121.80	123.00	0	17,193	0.00%
2022/08/23	3	121.33	3	121.00	121.50	0	17,543	0.00%
2022/08/22	15	124.60	13	124.88	123.50	2	17,678	0.01%
2022/08/19	52	127.75	54	126.19	125.50	-2	17,767	-0.01%
2022/08/18	12	121.25	11	123.23	124.50	1	17,514	0.01%
2022/08/17	14	121.21	13	122.62	119.50	1	17,449	0.01%
2022/08/16	13	124.19	16	125.81	122.50	-3	17,705	-0.02%
2022/08/15	28.1	124.48	27	124.93	124.00	1.1	17,881	0.01%
2022/08/12	2	121.25	7	119.36	121.50	-5	18,001	-0.03%
2022/08/11	2	113.50	3	113.83	113.00	-1	17,973	-0.01%
2022/08/10	5	111.70	2	111.50	111.00	3	18,274	0.02%
2022/08/09	3	112.83	3	113.67	113.50	0	18,552	0.00%
2022/08/08	20	114.13	20	114.20	114.00	0	19,047	0.00%
2022/08/05	16	111.22	19	112.00	114.00	-3	19,385	-0.02%
2022/08/04	9	104.61	8	105.31	106.50	1	19,606	0.01%
2022/08/03	2	107.50	0	0.00	108.00	2	19,728	0.01%
2022/08/02	2	108.50	0	0.00	109.00	2	20,209	0.01%
2022/08/01	1	114.50	1	116.00	112.50	0	20,510	0.00%
2022/07/29	21	119.38	41	118.27	119.50	-20	21,141	-0.09%
2022/07/28	3	120.33	2	118.00	118.00	1	21,759	0.00%
2022/07/27	23	119.91	4	120.13	120.00	19	22,255	0.09%
2022/07/26	13	121.92	13	120.54	119.50	0	22,354	0.00%
2022/07/25	67	127.10	68	127.17	127.50	-1	22,271	0.00%
2022/07/22	85	132.94	121	132.37	130.00	-36	22,383	-0.16%	大賣/
2022/07/21	50	124.13	56	124.54	129.50	-6	21,594	-0.03%
2022/07/20	4	117.38	8	118.00	118.00	-4	21,191	-0.02%
2022/07/19	30	115.18	5	116.10	114.00	25	21,217	0.12%
2022/07/18	11	118.77	3	118.50	117.00	8	21,378	0.04%
2022/07/15	26	114.50	23	113.76	116.00	3	21,812	0.01%
2022/07/14	56	112.49	60	111.31	114.50	-4	21,730	-0.02%
2022/07/13	51	112.39	29	111.95	110.00	22	21,524	0.10%
2022/07/12	17	112.38	15	113.70	112.50	2	21,510	0.01%
2022/07/11	4	117.63	4	118.25	117.50	0	21,710	0.00%
2022/07/08	10	118.35	8	118.69	117.00	2	21,852	0.01%
2022/07/07	7	113.57	8	115.63	117.00	-1	21,879	0.00%
2022/07/06	21	116.31	22	116.27	112.50	-1	22,093	0.00%
2022/07/05	30	118.80	28	117.54	118.00	2	22,267	0.01%
2022/07/04	23	119.83	23	119.43	122.00	0	22,281	0.00%
2022/07/01	33	125.24	32	125.52	122.50	1	22,482	0.00%
2022/06/30	3	136.83	3	137.00	136.00	0	22,408	0.00%
2022/06/29	14	138.07	14	138.07	143.00	0	22,711	0.00%
2022/06/28	11.1	141.85	9	141.72	140.50	2.1	22,946	0.01%
2022/06/27	55	149.93	54	147.16	147.50	1	23,468	0.00%
2022/06/24	21	142.21	19	142.97	140.00	2	23,867	0.01%
2022/06/23	17	143.91	16	145.03	144.00	1	24,329	0.00%
2022/06/22	9	147.78	6	148.58	144.00	3	24,814	0.01%
2022/06/21	19	155.45	18	155.69	156.50	1	25,557	0.00%
2022/06/20	5	162.20	6	158.83	154.00	-1	26,723	0.00%
2022/06/17	25	163.52	22	163.73	167.50	3	27,070	0.01%
2022/06/16	10	173.75	9	172.17	166.00	1	27,297	0.00%
2022/06/15	15	170.40	20	170.28	170.50	-5	27,687	-0.02%
2022/06/14	7	165.64	6	166.42	168.00	1	27,861	0.00%
2022/06/13	5	167.60	6	167.58	166.50	-1	27,830	0.00%
2022/06/10	8	172.94	10	173.05	172.50	-2	27,999	-0.01%
2022/06/09	17	175.56	16	175.25	176.50	1	27,910	0.00%
2022/06/08	32	179.56	44	177.95	175.00	-12	27,819	-0.04%
2022/06/07	40	180.65	39	181.00	182.00	1	27,607	0.00%
2022/06/06	8	176.13	9.1	176.00	176.50	-1.1	27,139	0.00%
2022/06/02	3	171.83	3	172.33	173.00	0	26,990	0.00%
2022/06/01	7	174.07	8	173.25	171.50	-1	26,945	0.00%
2022/05/31	12	173.29	13	172.96	173.50	-1	26,840	0.00%
2022/05/30	15.1	168.60	11	167.77	169.00	4.1	26,547	0.02%
2022/05/27	2	163.50	1	164.50	162.50	1	26,408	0.00%
2022/05/26	6	161.92	5	162.80	160.50	1	26,281	0.00%
2022/05/25	19	162.84	20	162.70	164.00	-1	26,198	0.00%
2022/05/24	17	165.53	25	165.56	160.50	-8	26,005	-0.03%
2022/05/23	13	174.27	7	174.79	172.00	6	25,657	0.02%
2022/05/20	17	174.65	17	175.26	175.00	0	25,429	0.00%
2022/05/19	23	171.59	24	170.33	173.50	-1	25,020	0.00%
2022/05/18	24	173.06	34	173.16	171.50	-10	24,878	-0.04%
2022/05/17	52	169.72	42	169.82	171.50	10	24,725	0.04%
2022/05/16	76	170.03	78	170.65	167.50	-2	24,832	-0.01%
2022/05/13	54	167.93	52	167.94	166.50	2	24,511	0.01%
2022/05/12	36	166.39	36	165.89	163.00	0	24,431	0.00%
2022/05/11	14	164.68	13	165.27	163.50	1	24,469	0.00%
2022/05/10	91	166.54	89.1	167.11	168.00	1.9	24,989	0.01%
2022/05/09	75	167.07	72	163.66	163.00	3	24,776	0.01%
2022/05/06	44	168.82	50	167.71	171.50	-6	24,525	-0.02%
2022/05/05	34.1	168.22	35	168.40	168.00	-0.9	24,166	0.00%
2022/05/04	70	160.01	70.1	159.74	162.50	-0.1	23,768	0.00%
2022/05/03	14	149.11	14	149.54	151.50	0	23,539	0.00%
2022/04/29	20	147.03	18	147.61	146.00	2	23,509	0.01%
2022/04/28	11	143.32	12	143.71	143.50	-1	23,501	0.00%
2022/04/27	22	144.68	20	142.60	145.00	2	23,407	0.01%
2022/04/26	6	149.00	5	148.20	143.50	1	23,610	0.00%
2022/04/25	7	152.86	14	152.21	149.00	-7	23,957	-0.03%
2022/04/22	13	161.39	8	160.50	159.50	5	24,015	0.02%
2022/04/21	52	165.99	52	166.44	166.50	0	23,823	0.00%
2022/04/20	4	159.25	4.5	159.83	159.50	-0.5	23,299	0.00%
2022/04/19	24	159.35	27	159.07	158.00	-3	23,270	-0.01%
2022/04/18	10	153.95	8	155.31	156.00	2	23,186	0.01%
2022/04/15	29.1	156.36	23	155.17	156.50	6.1	23,015	0.03%
2022/04/14	6	166.25	9	166.22	167.00	-3	22,684	-0.01%
2022/04/13	17	163.50	15	163.47	163.50	2	22,437	0.01%
2022/04/12	11	161.59	10	161.10	159.00	1	22,172	0.00%
2022/04/11	25.1	165.98	22	165.95	160.50	3.1	21,872	0.01%
2022/04/08	38	172.78	38	171.78	173.00	0	21,426	0.00%
2022/04/07	46	171.73	50	171.59	172.50	-4	20,942	-0.02%
2022/04/06	7	180.71	7	181.43	180.00	0	20,316	0.00%
2022/04/01	24.5	181.92	26	182.38	183.00	-1.5	20,023	-0.01%
2022/03/31	35	195.03	35	193.53	191.00	0	19,559	0.00%
2022/03/30	57	201.16	54	192.90	190.50	3	19,221	0.02%
2022/03/29	16	187.22	21	190.14	194.50	-5	18,900	-0.03%
2022/03/28	35	184.44	40	183.99	177.00	-5	18,930	-0.03%
2022/03/25	47	179.34	46	179.54	179.50	1	18,298	0.01%
2022/03/24	131	177.03	116	177.41	179.00	15	17,766	0.08%	大買/大賣/
2022/03/23	130	173.06	132.1	171.38	175.50	-2.1	16,873	-0.01%	大買/大賣/
2022/03/22	35	156.91	39	156.71	160.00	-4	15,827	-0.03%
2022/03/21	17	154.06	16	154.16	153.50	1	15,465	0.01%
2022/03/18	3	150.50	7.2	150.10	149.00	-4.2	15,255	-0.03%
2022/03/17	7	147.00	24	143.06	148.50	-17	14,639	-0.12%
2022/03/16	12	137.71	10	138.80	137.00	2	14,436	0.01%
2022/03/15	10	141.85	8	146.38	138.50	2	14,460	0.01%
2022/03/14	1	145.00	3	145.00	145.00	-2	14,442	-0.01%
2022/03/11	1	144.50	1	144.00	143.00	0	14,740	0.00%
2022/03/10	12	144.71	14	145.64	143.00	-2	14,906	-0.01%
2022/03/09	15	143.70	11	143.59	143.50	4	15,044	0.03%
2022/03/08	11	142.45	9.1	142.65	140.00	1.9	15,349	0.01%
2022/03/07	0.1	136.69	1	143.00	138.00	-0.9	16,046	-0.01%
2022/03/03	8	145.56	5	146.10	145.50	3	18,951	0.02%
2022/03/02	1	143.50	8	142.43	143.00	-7	19,522	-0.04%
2022/03/01	5	139.90	3	140.17	139.50	2	20,151	0.01%
2022/02/25	10	138.30	10	138.00	136.50	0	20,576	0.00%
2022/02/24	2	133.75	1	134.00	133.50	1	21,396	0.00%
2022/02/23	2	138.50	3	139.50	140.00	-1	21,422	0.00%
2022/02/22	3	137.33	1	137.00	136.50	2	21,565	0.01%
2022/02/21	5	142.80	4	143.00	142.00	1	21,782	0.00%
2022/02/18	15	140.87	20	141.50	144.50	-5	22,092	-0.02%
2022/02/17	15	143.20	3	143.33	143.00	12	22,348	0.05%
2022/02/16	40	150.63	44	150.02	147.50	-4	22,483	-0.02%
2022/02/15	26	147.35	28	147.50	145.50	-2	22,383	-0.01%
2022/02/14	27.1	146.17	20	145.45	143.50	7.1	22,227	0.03%
2022/02/11	20	150.55	19	150.03	152.00	1	22,140	0.00%
2022/02/10	81	150.59	79.1	149.11	147.50	1.9	21,979	0.01%
2022/02/09	30	143.62	37	144.54	143.00	-7	21,281	-0.03%
2022/02/08	11	145.41	8	145.19	145.00	3	21,042	0.01%
2022/02/07	19	147.42	15	147.67	144.00	4	21,124	0.02%
2022/01/26	73	141.47	80	142.49	143.00	-7	20,884	-0.03%
2022/01/25	33	140.33	40	139.50	140.50	-7	20,809	-0.03%
2022/01/24	29	135.79	30	134.72	138.50	-1	20,593	0.00%
2022/01/21	33	140.45	25	140.48	135.00	8	20,604	0.04%
2022/01/20	51	140.42	51	140.72	142.00	0	20,533	0.00%
2022/01/19	61	140.91	61	139.84	140.50	0	20,662	0.00%
2022/01/18	97	137.53	102.6	137.42	139.00	-5.6	20,828	-0.03%	大賣/
2022/01/17	6	126.17	8	128.13	131.00	-2	20,616	-0.01%
2022/01/14	7	123.79	12	123.50	124.00	-5	21,152	-0.02%
2022/01/13	24.1	126.51	27.1	125.95	126.00	-3	21,889	-0.01%
2022/01/12	9.2	128.51	7.1	129.96	126.50	2.1	22,179	0.01%
2022/01/11	33	133.73	28	135.00	130.50	5	22,287	0.02%
2022/01/10	11	135.55	17	134.44	137.00	-6	22,311	-0.03%
2022/01/07	9.2	132.49	8	134.38	131.00	1.2	22,444	0.01%
2022/01/06	9	136.50	7	137.36	138.00	2	22,628	0.01%
2022/01/05	2	140.75	1	140.50	139.50	1	22,911	0.00%
2022/01/04	8	144.56	9	144.72	143.50	-1	23,052	0.00%
2022/01/03	2	140.25	2	141.00	141.00	0	23,537	0.00%
2021/12/30	2	141.50	1	141.00	141.00	1	23,999	0.00%
2021/12/29	3	142.67	2	144.75	142.00	1	24,430	0.00%
2021/12/28	1	144.00	3.2	143.47	143.50	-2.2	24,848	-0.01%
2021/12/27	15	143.13	6	143.50	142.50	9	25,173	0.04%
2021/12/24	2	143.50	5	145.00	143.00	-3	25,512	-0.01%
2021/12/23	22	148.32	21	145.62	145.00	1	25,614	0.00%
2021/12/22	40.4	148.93	37.2	150.10	145.50	3.2	25,562	0.01%
2021/12/21	0	0.00	20	140.00	139.50	-20	25,152	-0.08%
2021/12/20	11	143.59	7	141.21	139.00	4	25,892	0.02%
2021/12/17	6	144.33	5	145.20	144.50	1	26,456	0.00%
2021/12/16	14	146.93	20.1	146.02	147.00	-6.1	26,543	-0.02%
2021/12/15	21	141.24	21	141.29	143.00	0	26,464	0.00%
2021/12/14	4	141.50	3.1	141.35	142.00	0.9	26,689	0.00%
2021/12/13	22	138.14	2.1	139.95	138.00	19.9	26,765	0.07%
2021/12/10	23.3	139.41	22.5	140.09	140.00	0.8	27,342	0.00%
2021/12/09	7	142.21	9	142.67	141.00	-2	28,202	-0.01%
2021/12/08	16.7	143.95	22	143.98	144.50	-5.3	28,612	-0.02%
2021/12/07	15.1	147.12	10	145.95	144.00	5.1	28,992	0.02%
2021/12/06	9.1	151.96	8.2	153.21	149.00	0.9	29,329	0.00%
2021/12/03	11	155.00	13	154.69	154.00	-2	30,337	-0.01%
2021/12/02	56.1	155.43	51	156.52	152.00	5.1	30,465	0.02%
2021/12/01	38.1	159.67	42.1	159.94	162.50	-4.1	30,713	-0.01%
2021/11/30	65	161.16	52	160.19	155.50	13	30,901	0.04%
2021/11/29	98.3	149.66	109.5	149.56	156.00	-11.2	31,412	-0.04%	大賣/
2021/11/26	26	142.06	40	143.46	143.50	-14	31,181	-0.04%
2021/11/25	71	142.58	68	143.23	139.00	3	30,992	0.01%
2021/11/24	37.1	137.76	30	137.75	138.00	7.1	30,645	0.02%
2021/11/23	53	143.96	71.1	144.45	143.00	-18.1	31,034	-0.06%
2021/11/22	5	136.20	5	136.80	137.50	0	31,544	0.00%
2021/11/19	19	137.68	9.2	137.74	135.50	9.8	34,292	0.03%
2021/11/18	23	141.43	23.1	140.47	139.50	-0.1	35,764	0.00%
2021/11/17	20	140.10	24	140.08	143.00	-4	36,558	-0.01%
2021/11/16	49	140.37	46	140.20	136.00	3	37,590	0.01%
2021/11/15	5	137.80	5	138.30	138.50	0	38,657	0.00%
2021/11/12	13	134.73	8.2	134.44	133.00	4.8	39,680	0.01%
2021/11/11	5	131.70	5	131.50	130.50	0	40,366	0.00%
2021/11/10	55.2	132.65	56.1	133.10	131.00	-0.9	40,750	0.00%
2021/11/09	11	128.91	14	129.04	130.00	-3	40,825	-0.01%
2021/11/08	5	122.10	3.2	124.38	122.00	1.8	40,859	0.00%
2021/11/05	11	124.86	9	125.78	124.00	2	41,105	0.00%
2021/11/04	8.1	127.62	8	128.38	126.00	0.1	41,586	0.00%
2021/11/03	4	128.25	8	128.25	130.00	-4	41,987	-0.01%
2021/11/02	2.5	132.10	6	133.75	128.00	-3.5	42,474	-0.01%
2021/11/01	7	131.36	7	131.50	131.00	0	43,019	0.00%
2021/10/29	14	127.96	13	127.77	128.00	1	44,230	0.00%
2021/10/28	33	130.33	30	130.78	129.00	3	44,764	0.01%
2021/10/27	8	129.81	6	130.08	132.00	2	45,083	0.00%
2021/10/26	53.1	130.10	56	131.55	127.00	-2.9	45,547	-0.01%
2021/10/25	27	140.13	19	140.74	139.50	8	46,178	0.02%
2021/10/22	61	140.99	64.2	141.54	144.00	-3.2	46,175	-0.01%
2021/10/21	18.1	140.57	12.4	139.45	136.00	5.7	46,465	0.01%
2021/10/20	21	133.31	22	132.57	135.00	-1	46,586	0.00%
2021/10/19	13	127.58	12.2	129.00	128.50	0.8	47,139	0.00%
2021/10/18	4	124.13	4	122.75	123.00	0	47,995	0.00%
2021/10/15	5	122.40	5	122.90	122.00	0	48,377	0.00%
2021/10/14	20	121.30	19	121.55	118.00	1	48,819	0.00%
2021/10/13	26	122.69	40	122.73	120.50	-14	49,261	-0.03%
2021/10/12	19	130.08	19	130.42	128.50	0	49,863	0.00%
2021/10/08	37.4	136.34	34.2	136.26	131.00	3.2	50,305	0.01%
2021/10/07	56	132.77	56	131.41	133.50	0	50,945	0.00%
2021/10/06	5	128.80	16	128.44	130.50	-11	50,971	-0.02%
2021/10/05	56	126.15	55	121.49	126.50	1	51,717	0.00%
2021/10/04	25	124.52	25	125.38	121.50	0	52,128	0.00%
2021/10/01	36	123.57	36	125.71	124.00	0	52,726	0.00%
2021/09/30	0	0.00	4	135.00	134.00	-4	53,156	-0.01%
2021/09/29	38	135.79	29	136.05	134.00	9	53,244	0.02%
2021/09/28	7.2	135.18	9.8	136.07	139.00	-2.6	53,458	0.00%
2021/09/27	42	136.38	36	137.06	138.00	6	53,472	0.01%
2021/09/24	81.3	134.51	86	134.34	135.00	-4.7	52,807	-0.01%
2021/09/23	8	125.75	8	125.44	124.50	0	52,292	0.00%
2021/09/22	8	123.31	8	123.44	125.00	0	52,340	0.00%
2021/09/17	57	124.96	58.1	124.05	126.50	-1.1	52,383	0.00%
2021/09/16	45.1	121.62	46	121.78	121.50	-0.9	52,394	0.00%
2021/09/15	29	120.81	30	121.00	120.00	-1	52,459	0.00%
2021/09/14	83	124.05	78.4	124.57	121.50	4.6	52,046	0.01%
2021/09/13	51.3	133.95	45.1	134.76	129.00	6.2	51,349	0.01%
2021/09/10	75.2	130.86	76	130.49	133.00	-0.8	51,054	0.00%
2021/09/09	143	133.08	141	133.15	133.00	2	50,598	0.00%	大買/大賣/
2021/09/08	63.1	132.25	86	131.20	130.50	-22.9	50,078	-0.05%
2021/09/07	63.1	143.62	42.1	144.90	138.50	21	49,056	0.04%
2021/09/06	57.5	155.71	50.1	155.87	153.50	7.5	48,713	0.02%
2021/09/03	91	164.69	88.5	164.82	165.50	2.5	48,488	0.01%
2021/09/02	101.7	168.81	123.3	168.09	159.00	-21.6	48,252	-0.04%	大買/大賣/
2021/09/01	173.1	164.39	157.8	164.68	167.00	15.3	46,980	0.03%	大買/大賣/
2021/08/31	22.2	153.47	25.2	153.74	155.00	-3	46,231	-0.01%
2021/08/30	11.2	151.92	12	152.54	150.00	-0.8	46,138	0.00%
2021/08/27	71	151.42	51.1	150.71	150.00	19.9	46,457	0.04%
2021/08/26	103.5	159.66	102.4	159.73	158.00	1.1	46,194	0.00%	大買/大賣/
2021/08/25	186.1	163.10	238	164.51	158.50	-52	45,344	-0.11%	大買/大賣/
2021/08/24	153	158.24	157.1	159.05	163.50	-4.1	43,208	-0.01%	大買/大賣/
2021/08/23	127	150.41	118	150.67	149.00	9	42,798	0.02%	大買/大賣/
2021/08/20	123	142.97	129	142.93	144.00	-6	43,009	-0.01%	大買/大賣/
2021/08/19	198.1	147.14	159.1	148.81	135.00	39	42,007	0.09%	大買/大賣/
2021/08/18	183	136.66	184.1	136.77	150.00	-1.1	40,718	0.00%	大買/大賣/
2021/08/17	57	139.69	50	140.48	137.50	7	39,881	0.02%
2021/08/16	30	135.37	25.1	135.50	135.50	5	39,150	0.01%
2021/08/13	52	137.73	161	139.32	130.50	-109	38,780	-0.28%	大賣/鉅額交易
2021/08/12	126	133.53	19	135.42	136.50	107	38,600	0.28%	大買/鉅額交易
2021/08/11	39	137.59	53	133.68	128.00	-14	38,648	-0.04%
2021/08/10	150	134.24	139	134.36	135.00	11	38,582	0.03%	大買/大賣/
2021/08/09	55.1	143.58	54.1	144.04	138.50	1	38,319	0.00%
2021/08/06	55	146.85	57	147.00	150.00	-2	38,020	-0.01%
2021/08/05	75	146.17	67	147.63	144.50	8	37,805	0.02%
2021/08/04	91	151.42	85	151.71	149.50	6	37,759	0.02%
2021/08/03	41	141.05	39	141.28	142.00	2	36,910	0.01%
2021/08/02	23	137.22	19	137.29	135.00	4	36,810	0.01%
2021/07/30	56	139.88	56	139.93	135.00	0	36,379	0.00%
2021/07/29	180	130.66	176	130.35	136.50	4	35,710	0.01%	大買/大賣/
2021/07/28	5	134.30	8	135.67	132.50	-3	34,588	-0.01%
2021/07/27	100.1	152.26	99	153.15	147.00	1.1	34,541	0.00%
2021/07/26	116	151.95	115	151.62	155.00	1	33,627	0.00%	大買/大賣/
2021/07/23	28	147.54	36	147.11	141.00	-8	32,848	-0.02%
2021/07/22	77	152.45	70	152.54	153.00	7	32,220	0.02%
2021/07/21	28	145.36	37	145.18	147.50	-9	31,411	-0.03%
2021/07/20	154	136.98	155	136.94	134.50	-1	31,298	0.00%	大買/大賣/
2021/07/19	132	137.26	178	137.03	134.00	-46	31,150	-0.15%	大買/大賣/
2021/07/16	79	135.90	75	134.95	137.00	4	31,080	0.01%
2021/07/15	48	124.34	52	125.13	130.00	-4	30,465	-0.01%
2021/07/14	138	125.08	141.3	126.44	124.50	-3.3	30,605	-0.01%	大買/大賣/
2021/07/13	24	120.54	259	120.01	123.00	-235	30,442	-0.77%	大賣/鉅額交易
2021/07/12	175	111.79	134	112.19	112.00	41	30,802	0.13%	大買/大賣/
2021/07/09	98	101.68	103	102.46	105.50	-5	29,847	-0.02%	大賣/
2021/07/08	73	94.85	46	94.29	96.20	27	29,423	0.09%
2021/07/07	33	91.69	52	92.24	95.50	-19	29,117	-0.07%
2021/07/06	238	87.91	23	86.46	86.90	215	28,520	0.75%	大買/鉅額交易
2021/07/05	87	87.40	69	88.62	86.20	18	28,772	0.06%
2021/07/02	7	84.76	16	84.64	86.00	-9	28,994	-0.03%
2021/07/01	4	80.00	5	80.54	78.90	-1	29,316	0.00%
2021/06/30	5	80.46	4	81.60	80.30	1	29,785	0.00%
2021/06/29	2	81.80	12	83.63	81.10	-10	31,403	-0.03%
2021/06/28	25	85.23	20	85.02	84.90	5	33,429	0.01%
2021/06/25	26	84.17	31	84.75	84.30	-5	34,038	-0.01%
2021/06/24	41	83.67	41	83.16	83.50	0	33,812	0.00%
2021/06/23	13	81.54	7	81.99	82.40	6	33,654	0.02%
2021/06/22	29	81.68	28	80.39	79.20	1	33,733	0.00%
2021/06/21	19	80.16	42	79.83	79.90	-23	33,417	-0.07%
2021/06/18	10	80.29	5	81.22	79.60	5	33,176	0.02%
2021/06/17	24	79.90	22	80.50	81.50	2	33,009	0.01%
2021/06/16	8	80.89	8	80.65	79.90	0	32,827	0.00%
2021/06/15	30	82.86	13	83.28	82.30	17	32,627	0.05%
2021/06/11	39	84.25	40	84.66	83.00	-1	32,497	0.00%
2021/06/10	73	83.09	81	82.95	83.10	-8	31,950	-0.03%
2021/06/09	62	79.48	55	79.16	78.60	7	31,065	0.02%
2021/06/08	22	77.45	25.3	77.49	77.00	-3.3	30,472	-0.01%
2021/06/07	72	85.92	76	86.74	83.10	-4	29,770	-0.01%
2021/06/04	91	87.84	88	87.71	86.00	3	29,326	0.01%
2021/06/03	31.2	86.22	33	85.91	85.70	-1.8	28,631	-0.01%
2021/06/02	35	84.46	34	84.65	83.00	1	28,030	0.00%
2021/06/01	19	83.90	30	84.45	86.10	-11	27,484	-0.04%
2021/05/31	61	83.75	56	83.55	81.90	5	26,770	0.02%
2021/05/28	35	77.63	33	77.13	79.20	2	25,574	0.01%
2021/05/27	16	71.13	18	70.65	72.00	-2	24,303	-0.01%
2021/05/26	1	68.40	6	68.72	68.50	-5	23,964	-0.02%
2021/05/25	72	69.35	52	69.26	68.20	20	23,809	0.08%
2021/05/24	15	67.03	6	66.63	66.80	9	23,310	0.04%
2021/05/21	7	64.60	9	64.60	64.00	-2	23,089	-0.01%
2021/05/20	25.4	64.35	18	64.90	62.90	7.4	23,202	0.03%
2021/05/19	6	64.80	11	65.11	66.00	-5	23,128	-0.02%
2021/05/18	15	60.42	26	61.13	62.90	-11	22,850	-0.05%
2021/05/17	36	60.84	36	60.82	57.20	0	22,602	0.00%
2021/05/14	19	65.03	14	64.34	63.50	5	22,280	0.02%
2021/05/13	78	63.23	75	63.54	62.90	3	21,942	0.01%
2021/05/12	28	65.91	37	66.60	63.50	-9	21,570	-0.04%
2021/05/11	39	68.40	33	68.53	67.00	6	20,854	0.03%
2021/05/10	36	72.67	53.6	72.10	74.00	-17.6	20,353	-0.09%
2021/05/07	0	0.00	0.1	67.30	67.30	-0.1	19,787	0.00%
2021/05/06	21	63.28	20	63.21	61.20	1	19,751	0.01%
2021/05/05	22	65.86	16	66.01	62.80	6	19,622	0.03%
2021/05/04	23	65.87	16	67.38	64.40	7	19,451	0.04%
2021/05/03	12	68.13	14	68.69	67.00	-2	19,143	-0.01%
2021/04/29	15	70.63	15	70.85	69.00	0	18,981	0.00%
2021/04/28	51	70.36	54	70.13	69.60	-3	18,872	-0.02%
2021/04/27	14	73.08	9	73.60	72.10	5	18,631	0.03%
2021/04/26	19	75.79	22	76.39	75.40	-3	18,336	-0.02%
2021/04/23	21.4	74.82	253	73.36	74.40	-231.6	17,959	-1.29%	大賣/鉅額交易
2021/04/22	272	76.50	38	76.00	72.60	234	17,593	1.33%	大買/鉅額交易
2021/04/21	19	73.73	15	73.62	73.40	4	17,087	0.02%
2021/04/20	80	73.42	88	73.14	73.00	-8	16,800	-0.05%
2021/04/19	119	71.82	113.2	70.83	70.00	5.8	16,096	0.04%	大買/大賣/
2021/04/16	39	67.53	40	68.22	71.10	-1	15,114	-0.01%
2021/04/15	14	63.39	14	64.36	64.70	0	14,251	0.00%
2021/04/14	9	63.08	8	64.19	63.70	1	13,976	0.01%
2021/04/13	20	67.69	14	67.91	65.60	6	13,548	0.04%
2021/04/12	1	66.70	2	66.70	66.70	-1	12,897	-0.01%
2021/04/09	9	61.37	60	64.45	60.70	-51	12,824	-0.40%
2021/04/08	32	66.83	24	67.21	64.00	8	12,398	0.06%
2021/04/07	5	63.42	6	62.37	64.20	-1	11,648	-0.01%
2021/04/06	26	57.93	32	58.42	58.40	-6	11,053	-0.05%
2021/04/01	259	58.65	262.6	58.93	58.20	-3.6	10,491	-0.03%	大買/大賣/
2021/03/31	55.5	55.76	58	55.81	57.40	-2.5	8,769	-0.03%
2021/03/30	77	50.32	70	50.23	52.20	7	6,590	0.11%
2021/03/29	10	48.00	27	47.80	47.50	-17	5,909	-0.29%
2021/03/26	13	47.22	16	47.38	47.45	-3	5,852	-0.05%
2021/03/25	37	46.96	30	47.24	47.00	7	5,689	0.12%
2021/03/23	5	45.40	6	44.73	44.65	-1	5,427	-0.02%
2021/03/17	1	45.70	2	45.60	45.15	-1	5,847	-0.02%
2021/03/16	1	46.30	0	0.00	46.50	1	5,917	0.02%
2021/03/15	2	45.40	2	44.95	45.50	0	6,056	0.00%
2021/03/11	0	0.00	5	44.90	44.60	-5	6,587	-0.08%
2021/03/10	0	44.27	0	0.00	43.90	0	6,813	0.00%
2021/03/08	5	44.00	0	0.00	43.95	5	7,316	0.07%
2021/03/02	0.1	47.13	0	0.00	46.30	0.1	7,592	0.00%
2021/02/26	0.1	47.25	1	47.65	47.35	-1	7,537	-0.01%
2021/02/25	0.1	47.43	0	0.00	46.90	0.1	7,510	0.00%
2021/02/23	0	0.00	5	46.63	46.65	-5	7,591	-0.07%
2021/02/22	7	47.41	28.1	47.21	47.45	-21.1	7,530	-0.28%
2021/02/19	1	47.10	14	47.37	47.45	-13	7,275	-0.18%
2021/02/18	0	0.00	6	46.84	46.85	-6	7,114	-0.08%
2021/02/17	0.1	45.85	7	46.02	46.15	-6.9	7,002	-0.10%
2021/02/03	0	0.00	5	44.50	43.70	-5	6,939	-0.07%
2021/02/02	2	43.63	7	43.39	43.75	-5	6,955	-0.07%
2021/02/01	12	42.06	0	0.00	42.55	12	6,936	0.17%
2021/01/29	1	43.85	0	0.00	43.10	1	6,909	0.01%
2021/01/28	0	0.00	6	44.33	44.35	-6	6,858	-0.09%
2021/01/26	1	45.75	1	45.30	44.70	0	6,806	0.00%
2021/01/25	5	44.90	10	44.78	44.90	-5	6,778	-0.07%
2021/01/22	3	43.77	0	0.00	44.65	3	6,759	0.04%
2021/01/21	26	44.23	2	44.78	44.05	24	6,733	0.36%
2021/01/20	4	45.23	3	45.85	45.10	1	6,699	0.01%
2021/01/19	0	0.00	1	47.10	46.10	-1	6,581	-0.02%
2021/01/18	2	45.90	2	46.10	46.10	0	6,537	0.00%
2021/01/15	14	47.73	14	48.75	47.30	0	6,465	0.00%
2021/01/14	5	47.74	1	47.80	48.20	4	6,337	0.06%
2021/01/13	1	46.75	1	46.60	46.55	0	6,131	0.00%
2021/01/12	2	46.83	5	47.10	46.15	-3	6,067	-0.05%
2021/01/11	0	0.00	2	46.78	47.50	-2	5,985	-0.03%
2021/01/08	3	45.67	2	45.40	45.35	1	5,832	0.02%
2021/01/07	5	45.96	0	0.00	45.80	5	5,840	0.09%
2021/01/06	4	46.05	2	46.25	45.65	2	5,914	0.03%
2021/01/05	7	46.66	12	47.31	46.85	-5	5,892	-0.08%
2021/01/04	9	47.71	15	48.20	47.65	-6	5,976	-0.10%
2020/12/31	0	0.00	13.5	47.89	47.45	-13.5	5,860	-0.23%
2020/12/30	1	46.70	0	0.00	46.70	1	5,800	0.02%
2020/12/29	2	46.28	0	0.00	46.20	2	5,800	0.03%
2020/12/28	22	46.64	5	46.50	46.65	17	5,771	0.29%
2020/12/25	3	46.73	8	46.39	46.40	-5	5,712	-0.09%
2020/12/24	12	46.72	7.9	46.89	46.75	4.1	5,641	0.07%
2020/12/23	5	46.20	16	46.25	46.20	-11	5,543	-0.20%
2020/12/22	16	45.05	8	45.00	44.90	8	5,383	0.15%
2020/12/21	39	44.59	34	44.11	45.05	5	5,259	0.10%
2020/12/18	3	44.68	0	0.00	44.75	3	5,182	0.06%
2020/12/17	8	45.27	10	44.95	45.00	-2	5,165	-0.04%
2020/12/16	21	45.45	15	45.35	45.30	6	5,161	0.12%
2020/12/15	38	45.75	53	45.06	45.15	-15	5,109	-0.29%
2020/12/14	1	47.60	1	47.40	47.40	0	4,874	0.00%
2020/12/11	9	47.88	3	48.05	46.95	6	4,843	0.12%
2020/12/10	4	48.96	4	47.93	48.25	0	4,790	0.00%
2020/12/09	11	50.69	12	50.74	51.00	-1	4,654	-0.02%
2020/12/08	5	50.20	6	50.53	50.20	-1	4,480	-0.02%
2020/12/07	23.3	50.74	22	51.15	50.80	1.3	4,324	0.03%
2020/12/04	6	48.81	5	48.64	48.75	1	3,916	0.03%
2020/12/03	19	47.91	37	47.99	47.50	-18	3,684	-0.49%
2020/12/02	3	45.52	3	46.27	46.45	0	3,307	0.00%
2020/12/01	20	44.80	22	44.66	45.50	-2	3,232	-0.06%
2020/11/27	46	46.61	25	46.20	45.75	21	3,579	0.59%
2020/11/25	0	0.00	1	43.70	43.75	-1	3,232	-0.03%
2020/11/20	1	43.60	1	43.60	43.70	0	2,993	0.00%
2020/11/11	5	42.80	10	42.48	42.80	-5	3,120	-0.16%
2020/11/10	0	0.00	5.1	43.00	42.50	-5.1	3,138	-0.16%
2020/11/06	0	0.00	2	42.20	41.90	-2	3,206	-0.06%
2020/11/02	1	41.30	0	0.00	40.90	1	3,436	0.03%
2020/10/30	2	41.70	0	0.00	41.40	2	3,457	0.06%
2020/10/22	2	43.25	2	43.50	43.50	0	3,787	0.00%
2020/10/19	10	45.65	0	0.00	45.65	10	3,768	0.27%
2020/10/15	9	46.10	9	46.50	46.10	0	3,764	0.00%
2020/10/14	4	46.56	3	46.63	46.50	1	3,768	0.03%
2020/10/13	0	0.00	1	46.20	45.85	-1	3,693	-0.03%
2020/10/12	70	45.75	61	46.03	45.50	9	3,642	0.25%
2020/10/08	4	45.11	38	44.97	45.15	-34	3,536	-0.96%
2020/10/07	38	44.61	53	44.76	44.55	-15	3,507	-0.43%
2020/10/06	55	43.54	5	43.80	44.10	50	3,465	1.44%
2020/10/05	10	42.80	0	0.00	42.80	10	3,508	0.28%
2020/09/29	0	0.00	30	41.55	41.20	-30	4,078	-0.74%
2020/09/28	31	41.12	0	0.00	41.70	31	4,303	0.72%
2020/09/25	15	40.83	0	0.00	40.90	15	4,341	0.35%
2020/09/24	5	42.35	0	0.00	42.05	5	4,396	0.11%
2020/09/23	0	0.00	71	43.87	43.75	-71	4,394	-1.62%
2020/09/22	41	44.02	1	44.40	44.00	40	4,399	0.91%
2020/09/21	20	45.80	50	45.03	45.05	-30	4,359	-0.69%
2020/09/18	10	45.25	30	45.30	45.20	-20	4,321	-0.46%
2020/09/17	14	45.64	4	45.45	45.25	10	4,319	0.23%
2020/09/16	40	45.35	0	0.00	45.30	40	4,300	0.93%
2020/09/15	9	45.17	9	45.42	45.00	0	4,317	0.00%
2020/09/14	0	0.00	80	43.31	44.80	-80	4,231	-1.89%
2020/09/11	50	43.29	20	43.60	43.10	30	4,186	0.72%
2020/09/10	10	44.48	30	44.24	43.95	-20	4,162	-0.48%
2020/09/09	16	43.58	16	44.15	44.35	0	4,145	0.00%
2020/09/08	55	45.00	35	44.91	44.75	20	4,132	0.48%
2020/09/07	15	44.97	35	44.84	44.75	-20	4,107	-0.49%
2020/09/04	75	44.48	1	44.60	44.90	74	4,073	1.82%
2020/09/03	21	45.98	0	0.00	45.50	21	4,036	0.52%
2020/09/02	7	45.64	18	47.07	46.60	-11	3,899	-0.28%
2020/09/01	0	0.00	20	42.79	43.20	-20	3,618	-0.55%
2020/08/31	20	42.96	0	0.00	42.80	20	3,675	0.54%
2020/08/28	0	0.00	2	43.00	43.10	-2	3,696	-0.05%
2020/08/20	0	0.00	52	42.99	42.55	-52	3,846	-1.35%
2020/08/18	62	45.82	10	46.95	45.65	52	3,761	1.38%
2020/08/17	6	45.34	66	45.56	46.65	-60	3,716	-1.61%
2020/08/14	30	45.37	5	45.60	45.60	25	3,649	0.69%
2020/08/13	38	46.22	33	46.25	45.95	5	3,628	0.14%
2020/08/12	31	45.25	0	0.00	45.15	31	3,551	0.87%
2020/08/11	31	45.78	30	45.22	44.95	1	3,516	0.03%
2020/08/10	2	47.50	1	47.65	47.30	1	3,459	0.03%
2020/08/07	1	47.10	30	46.15	47.10	-29	3,354	-0.86%
2020/08/06	30	46.50	60	46.92	46.00	-30	3,321	-0.90%
2020/08/05	42	47.08	32	46.94	47.00	10	3,283	0.30%
2020/08/04	57	47.67	55	47.85	47.00	2	3,286	0.06%
2020/08/03	52	45.90	62	46.21	46.40	-10	3,226	-0.31%
2020/07/31	41	45.91	43	46.02	46.30	-2	3,255	-0.06%
2020/07/30	48	45.40	10	45.20	46.00	38	3,211	1.18%
2020/07/29	27	43.62	2	43.75	44.95	25	3,135	0.80%
2020/07/28	15	43.31	15	45.00	42.70	0	3,103	0.00%
2020/07/27	2	44.15	2	43.85	44.00	0	3,047	0.00%
2020/07/23	5	44.20	5	45.00	44.20	0	2,999	0.00%
2020/07/17	0	0.00	1	43.00	43.00	-1	2,887	-0.03%
2020/07/16	4	42.05	0	0.00	42.30	4	2,866	0.14%
2020/07/15	16	43.55	50	43.27	41.70	-34	2,861	-1.19%
2020/07/14	35	43.44	0	0.00	43.30	35	2,902	1.21%
2020/07/13	4	43.56	4	44.04	43.80	0	2,906	0.00%
2020/07/10	2	43.90	9	44.85	43.70	-7	2,895	-0.24%
2020/07/09	8	48.08	11	46.84	45.55	-3	2,814	-0.11%
2020/07/08	14	48.36	17	48.23	47.45	-3	2,649	-0.11%
2020/07/07	11	44.55	7	43.16	45.35	4	2,235	0.18%
2020/07/06	3	40.90	3	40.93	41.25	0	2,022	0.00%
2020/07/03	9	40.99	10	40.86	40.85	-1	1,990	-0.05%
2020/07/02	1	40.15	1	39.70	40.40	0	1,919	0.00%
2020/07/01	0	0.00	20	39.45	39.30	-20	1,904	-1.05%
2020/06/30	20	38.70	0	0.00	38.70	20	1,921	1.04%
2020/06/24	2	39.00	4	39.00	38.75	-2	1,917	-0.10%
2020/06/23	0	0.00	30	38.98	38.35	-30	1,914	-1.57%
2020/06/22	37	39.42	33	38.97	38.70	4	1,906	0.21%
2020/06/19	10	38.60	11	39.30	39.20	-1	1,867	-0.05%
2020/06/18	26	38.39	0	0.00	38.35	26	1,857	1.40%
2020/06/16	1	38.20	0	0.00	38.20	1	1,870	0.05%
2020/06/11	0	0.00	22	39.40	38.20	-22	1,906	-1.15%
2020/06/10	0	0.00	20	39.28	39.35	-20	1,906	-1.05%
2020/06/09	40	39.65	1	39.50	39.40	39	1,938	2.01%
2020/06/08	11	39.55	14	40.36	39.55	-3	1,954	-0.15%
2020/06/04	15	39.05	18	38.99	38.95	-3	1,896	-0.16%
2020/06/03	1	38.85	0	0.00	38.75	1	2,000	0.05%
2020/06/02	20	38.70	20	38.45	38.30	0	2,014	0.00%
2020/06/01	0	0.00	1	39.25	38.40	-1	2,002	-0.05%
2020/05/28	0	0.00	1	39.20	38.95	-1	1,932	-0.05%
2020/05/25	1	37.85	7	37.75	38.10	-6	1,824	-0.33%
2020/05/22	7	37.09	0	0.00	37.30	7	1,799	0.39%
2020/05/21	1	36.50	0	0.00	36.95	1	1,780	0.06%
2020/05/20	0	0.00	1	36.00	35.85	-1	1,783	-0.06%
2020/05/15	1	36.20	0	0.00	36.00	1	1,816	0.06%
2020/05/14	17	37.75	27	37.36	36.85	-10	1,798	-0.56%
2020/05/13	10	37.61	0	0.00	37.95	10	1,782	0.56%
2020/05/12	1	38.70	5	38.20	38.15	-4	1,772	-0.23%
2020/05/11	0	0.00	31	38.92	38.30	-31	1,763	-1.76%
2020/05/08	60	38.97	73	38.78	39.15	-13	1,720	-0.76%
2020/05/07	36	38.42	36	38.91	39.15	0	1,648	0.00%
2020/05/06	52	37.24	37	37.19	37.40	15	1,566	0.96%
2020/05/05	35	36.31	0	0.00	36.30	35	1,535	2.28%
2020/05/04	6	36.55	50	36.24	36.25	-44	1,529	-2.88%
2020/04/30	31	37.60	30	37.51	37.70	1	1,516	0.07%
2020/04/29	20	37.40	0	0.00	37.30	20	1,523	1.31%
2020/04/28	40	37.28	10	36.92	36.85	30	1,526	1.96%
2020/04/20	1	36.70	104	36.68	36.80	-103	1,551	-6.64%	大賣/鉅額交易
2020/04/17	103	37.46	79	37.15	37.25	24	1,546	1.55%	大買/
2020/04/16	52	36.43	22	36.09	36.90	30	1,458	2.06%
2020/04/15	55	35.25	28	35.28	35.60	27	1,428	1.89%
2020/04/14	0	0.00	40	34.34	34.75	-40	1,400	-2.86%
2020/04/13	70	34.27	10	34.70	34.00	60	1,394	4.30%
2020/04/10	20	33.89	20	34.00	34.00	0	1,392	0.00%
2020/04/09	0	0.00	60	34.97	34.15	-60	1,431	-4.19%
2020/04/08	30	34.61	21	34.48	34.95	9	1,466	0.61%
2020/04/07	25	34.31	26	34.57	34.35	-1	1,448	-0.07%
2020/04/06	12	33.09	30	33.23	33.65	-18	1,434	-1.25%
2020/04/01	61	31.92	0	0.00	33.05	61	1,427	4.27%
2020/03/31	10	31.10	0	0.00	31.10	10	1,399	0.71%
2020/03/30	2	30.55	21	30.03	31.05	-19	1,403	-1.35%
2020/03/27	58	31.42	72	31.10	30.75	-14	1,452	-0.96%
2020/03/26	35	30.63	1	30.20	30.80	34	1,445	2.35%
2020/03/24	0	0.00	2	29.48	29.80	-2	1,424	-0.14%
2020/03/23	5	27.85	0	0.00	28.10	5	1,423	0.35%
2020/03/19	1	30.00	6	28.85	27.20	-5	1,415	-0.35%
2020/03/18	0	0.00	2	31.13	30.20	-2	1,403	-0.14%
2020/03/11	1	41.95	0	0.00	41.40	1	1,335	0.07%
2020/03/09	0	0.00	5	44.77	43.40	-5	1,310	-0.38%
2020/03/06	5	42.69	3	43.00	42.90	2	1,193	0.17%
2020/03/05	2	41.95	0	0.00	42.00	2	1,213	0.16%
2020/02/21	0	0.00	1	43.25	43.30	-1	1,537	-0.07%
2020/02/20	3	44.20	3	44.13	44.10	0	1,556	0.00%
2020/02/19	2	42.28	0	0.00	42.20	2	1,519	0.13%
2020/02/13	2	41.50	0	0.00	41.50	2	1,541	0.13%
2020/02/10	1	40.60	1	41.15	40.60	0	1,588	0.00%
2020/02/03	3	39.80	0	0.00	40.00	3	1,645	0.18%
2020/01/30	0	0.00	1	42.30	41.45	-1	1,790	-0.06%
2020/01/20	2	45.85	4	45.98	45.85	-2	1,782	-0.11%
2020/01/17	0	0.00	1	46.20	46.10	-1	1,778	-0.06%
2020/01/16	0	0.00	1	46.25	46.20	-1	1,786	-0.06%
2020/01/14	2	46.23	1	46.45	46.20	1	1,813	0.06%
2020/01/13	2	46.00	2	46.20	46.20	0	1,884	0.00%
2020/01/10	1	46.15	0	0.00	46.10	1	1,889	0.05%
2020/01/09	1	46.15	0	0.00	46.10	1	1,914	0.05%
2020/01/08	3	46.12	3	46.03	46.10	0	1,972	0.00%
2020/01/07	3	46.30	1	46.40	46.25	2	1,999	0.10%
2020/01/06	2	46.50	1	46.50	46.50	1	2,008	0.05%
2020/01/03	24	47.24	21	48.40	47.20	3	2,008	0.15%
2020/01/02	0	0.00	5	48.00	48.40	-5	1,967	-0.25%
2019/12/31	0	0.00	1	47.15	46.75	-1	1,935	-0.05%
2019/12/30	2	47.13	0	0.00	47.10	2	1,936	0.10%
2019/12/27	2	47.58	0	0.00	47.55	2	1,933	0.10%
2019/12/26	0	0.00	2	47.23	47.25	-2	1,921	-0.10%
2019/12/25	2	47.00	0	0.00	47.00	2	1,941	0.10%
2019/12/24	2	47.43	4	47.54	47.00	-2	1,937	-0.10%
2019/12/23	2	46.23	2	46.50	46.55	0	1,898	0.00%
2019/12/20	2	46.60	0	0.00	46.60	2	1,898	0.11%
2019/12/18	2	46.95	0	0.00	47.00	2	1,934	0.10%
2019/12/16	1	46.35	1	46.70	46.80	0	1,961	0.00%
2019/12/12	1	46.90	0	0.00	46.55	1	1,959	0.05%
2019/12/09	3	47.28	0	0.00	47.30	3	2,025	0.15%
2019/12/06	0	0.00	1	47.50	47.10	-1	2,110	-0.05%
2019/12/03	0	0.00	2	46.58	46.65	-2	2,211	-0.09%
2019/11/29	6	50.12	8	50.22	48.35	-2	2,186	-0.09%
2019/11/27	0	0.00	1	47.65	47.50	-1	2,020	-0.05%
2019/11/25	0	0.00	1	47.30	47.70	-1	2,041	-0.05%
2019/11/21	1	46.35	2	46.25	46.60	-1	2,094	-0.05%
2019/11/19	0	0.00	1	47.90	47.45	-1	2,202	-0.05%
2019/11/18	2	47.55	0	0.00	47.95	2	2,206	0.09%
2019/11/11	0	0.00	1	46.80	46.30	-1	2,258	-0.04%
2019/11/08	0	0.00	2	46.60	47.05	-2	2,247	-0.09%
2019/11/07	0	0.00	2	46.60	45.95	-2	2,238	-0.09%
2019/11/06	2	47.25	1	46.60	46.60	1	2,239	0.04%
2019/10/31	0	0.00	1	46.60	46.50	-1	2,265	-0.04%
2019/10/30	4	47.08	0	0.00	47.50	4	2,249	0.18%
2019/10/29	0	0.00	3	47.65	47.25	-3	2,313	-0.13%
2019/10/28	4	48.38	1	48.45	48.35	3	2,408	0.12%
2019/10/25	2	50.10	1	50.10	49.85	1	2,298	0.04%
2019/10/24	3	49.47	2	49.10	49.60	1	2,285	0.04%
2019/10/23	2	49.70	1	49.20	49.15	1	2,286	0.04%
2019/10/22	1	49.30	0	0.00	49.40	1	2,297	0.04%
2019/10/18	1	49.30	0	0.00	48.85	1	2,296	0.04%
2019/10/17	2	50.40	0	0.00	50.40	2	2,276	0.09%
2019/10/15	1	51.10	0	0.00	51.10	1	2,248	0.04%
2019/09/24	1	51.10	1	50.50	50.50	0	2,293	0.00%
2019/09/20	2	51.00	0	0.00	51.00	2	2,277	0.09%
2019/09/16	0	0.00	2	50.40	50.40	-2	2,237	-0.09%
2019/09/12	0	0.00	2	51.70	51.40	-2	2,244	-0.09%
2019/09/09	2	52.95	1	52.80	52.80	1	2,163	0.05%
2019/09/06	0	0.00	1	52.20	51.80	-1	2,061	-0.05%
2019/09/04	3	51.30	0	0.00	51.70	3	1,959	0.15%
2019/08/30	12	50.90	12	51.80	50.90	0	1,883	0.00%
2019/08/23	4	50.95	4	50.85	50.80	0	1,647	0.00%
2019/08/22	0	0.00	2	49.50	49.30	-2	1,548	-0.13%
2019/08/20	0	0.00	1	49.30	49.50	-1	1,515	-0.07%
2019/08/14	2	47.00	0	0.00	46.95	2	1,443	0.14%
2019/08/12	1	46.80	0	0.00	46.30	1	1,429	0.07%
2019/08/06	0	0.00	1	46.00	47.80	-1	1,405	-0.07%
2019/08/05	1	47.85	0	0.00	47.30	1	1,407	0.07%
2019/08/02	0	0.00	1	47.85	47.30	-1	1,407	-0.07%
2019/07/30	1	54.60	0	0.00	52.00	1	1,298	0.08%
2019/07/29	1	51.50	0	0.00	51.80	1	1,175	0.09%
2019/07/23	0	0.00	1	50.40	50.40	-1	1,132	-0.09%
2019/07/22	4	51.00	4	51.20	51.00	0	1,122	0.00%
2019/07/11	5	50.16	4	50.23	50.30	1	1,112	0.09%
2019/07/10	1	49.35	1	48.50	49.60	0	1,085	0.00%
2019/07/09	1	47.45	0	0.00	47.20	1	1,049	0.10%
2019/07/04	0	0.00	1	48.70	48.50	-1	1,129	-0.09%
2019/07/03	1	47.00	0	0.00	47.00	1	1,106	0.09%
2019/07/01	0	0.00	1	48.15	48.00	-1	1,149	-0.09%
2019/05/08	0	0.00	1	48.00	48.30	-1	2,497	-0.04%
2019/04/29	0	0.00	2	48.35	48.10	-2	2,845	-0.07%
2019/04/16	1	50.20	0	0.00	51.00	1	3,014	0.03%
2019/04/11	0	0.00	10	52.60	52.30	-10	2,988	-0.33%
2019/03/26	1	53.00	1	52.10	52.00	0	2,714	0.00%
2019/03/25	1	51.00	1	51.20	51.00	0	2,657	0.00%
2019/03/22	1	53.70	1	53.20	52.50	0	2,627	0.00%
2019/03/20	3	51.83	2	51.80	53.00	1	2,412	0.04%
2019/03/19	29	51.43	29	51.98	51.90	0	2,367	0.00%
2019/03/15	0	0.00	1	48.40	48.25	-1	2,131	-0.05%
2019/02/25	0	0.00	2	48.20	48.15	-2	2,509	-0.08%
2019/02/22	1	48.95	0	0.00	48.45	1	2,497	0.04%
2019/02/21	2	49.15	0	0.00	49.80	2	2,425	0.08%
2019/02/19	10	46.80	0	0.00	46.80	10	2,312	0.43%
2019/02/15	0	0.00	10	47.74	47.35	-10	2,274	-0.44%
2019/02/11	5	45.60	0	0.00	45.60	5	2,032	0.25%
2019/01/28	0	0.00	1	47.85	47.75	-1	2,005	-0.05%
2019/01/24	1	47.90	0	0.00	47.50	1	1,998	0.05%
2019/01/23	2	47.00	0	0.00	46.90	2	1,972	0.10%
2019/01/22	3	47.30	5	47.51	47.50	-2	1,954	-0.10%
2019/01/21	18	50.13	18	50.15	48.15	0	1,914	0.00%
2019/01/17	5	46.75	0	0.00	44.00	5	1,608	0.31%
2019/01/16	0	0.00	2	43.60	45.20	-2	1,529	-0.13%
2019/01/10	2	42.30	0	0.00	41.95	2	1,493	0.13%
2018/12/12	2	42.90	2	42.70	42.90	0	1,618	0.00%
2018/12/07	2	42.90	2	42.90	42.80	0	1,620	0.00%
2018/12/06	1	43.55	2	44.08	43.80	-1	1,620	-0.06%
2018/12/05	3	46.07	2	46.18	45.90	1	1,601	0.06%
2018/12/03	2	48.80	2	48.65	48.45	0	1,569	0.00%
2018/11/30	1	47.65	3	47.53	48.45	-2	1,534	-0.13%
2018/11/29	3	48.12	1	48.00	49.20	2	1,471	0.14%
2018/10/15	2	35.90	2	35.35	35.75	0	1,276	0.00%
2018/08/22	2	51.80	2	52.25	51.50	0	1,742	0.00%
2018/08/21	2	49.80	0	0.00	51.20	2	1,803	0.11%
2018/07/30	1	63.10	0	0.00	63.00	1	2,067	0.05%
2018/07/25	0	0.00	1	61.60	61.40	-1	2,109	-0.05%
2018/07/20	1	60.90	0	0.00	61.20	1	2,191	0.05%
2018/07/03	1	63.10	0	0.00	60.20	1	2,496	0.04%
2018/06/28	1	60.80	1	60.20	60.00	0	2,495	0.00%
2018/06/15	0	0.00	1	67.70	66.90	-1	2,621	-0.04%
2018/06/14	1	68.50	0	0.00	68.50	1	2,611	0.04%
2018/06/05	1	67.90	0	0.00	67.70	1	2,852	0.04%
2018/05/29	3	66.30	3	65.40	65.20	0	2,724	0.00%
2018/05/24	1	61.00	0	0.00	60.30	1	2,943	0.03%
2018/05/17	1	60.50	0	0.00	60.00	1	3,163	0.03%
2018/03/02	0	0.00	4	72.20	72.60	-4	3,786	-0.11%
2018/02/27	0	0.00	1	75.90	73.00	-1	3,792	-0.03%
2018/02/26	3	76.90	3.3	76.37	74.30	-0.3	3,813	-0.01%
2018/02/08	2	70.80	0	0.00	70.30	2	3,476	0.06%
2018/02/07	1	69.60	1	70.80	70.00	0	3,452	0.00%
2018/02/06	0	0.00	10	72.00	67.40	-10	3,403	-0.29%
2018/02/02	0	0.00	1	72.40	71.60	-1	3,287	-0.03%
2018/02/01	1	74.70	0	0.00	74.30	1	3,291	0.03%
2018/01/31	0.3	76.00	1	75.60	76.10	-0.7	3,304	-0.02%
2018/01/30	4	76.83	3	78.30	75.30	1	3,489	0.03%
2018/01/29	2	72.30	3	73.40	75.70	-1	3,226	-0.03%
2018/01/26	3	70.40	4	68.53	68.90	-1	3,025	-0.03%
2018/01/25	0	0.00	3	66.30	65.50	-3	3,039	-0.10%
2018/01/24	0.3	67.50	0	0.00	65.70	0.3	3,137	0.01%
2018/01/22	1	66.20	0	0.00	66.20	1	3,276	0.03%
2018/01/19	3	69.60	0	0.00	67.20	3	3,328	0.09%
2018/01/18	0	0.00	1	67.40	68.10	-1	3,280	-0.03%
2018/01/12	1	66.60	0	0.00	65.90	1	3,677	0.03%
2018/01/02	1	63.00	0	0.00	64.10	1	4,629	0.02%