十銓 (4967)-富邦-新竹券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(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

十銓 (4967)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/11/20	12	88.93	4	89.10	88.80	8	3,036	0.26%
2024/11/19	1	90.10	0	0.00	90.10	1	3,045	0.03%
2024/11/18	4	91.62	23	89.86	89.20	-19	3,071	-0.62%
2024/11/15	3	91.73	3	92.10	91.40	0	3,089	0.00%
2024/11/14	5.1	91.83	0	0.00	90.80	5.1	3,119	0.16%
2024/11/13	5	93.80	3	93.63	92.80	2	3,132	0.06%
2024/11/12	5.4	91.96	0	0.00	91.50	5.4	3,193	0.17%
2024/11/11	8	94.91	8	93.33	93.90	0	3,217	0.00%
2024/11/08	7	96.34	18	95.99	97.00	-11	3,131	-0.35%
2024/11/07	4	90.05	1.1	90.67	90.60	3	3,006	0.10%
2024/11/06	9.1	89.40	3	89.60	89.50	6.1	3,044	0.20%
2024/11/05	0	0.00	1	86.90	86.60	-1	3,172	-0.03%
2024/11/04	7	88.63	1	88.70	88.20	6	3,317	0.18%
2024/11/01	0	90.00	0	0.00	90.30	0	3,475	0.00%
2024/10/30	0.1	90.72	0	0.00	90.30	0.1	3,669	0.00%
2024/10/29	7	90.96	1	90.70	90.70	6	3,731	0.16%
2024/10/28	4	91.05	3	92.60	92.20	1	3,795	0.03%
2024/10/25	1	92.00	1	92.10	92.00	0	3,853	0.00%
2024/10/24	2.1	94.98	1	93.60	92.20	1.1	3,962	0.03%
2024/10/23	2	95.40	0	0.00	94.50	2	4,044	0.05%
2024/10/22	2	94.40	1	94.00	94.90	1	4,150	0.02%
2024/10/21	1	92.00	6	94.82	94.10	-5	4,256	-0.12%
2024/10/18	3	92.30	10	93.03	91.10	-7	4,389	-0.16%
2024/10/17	13	93.38	0	0.00	92.90	13	4,494	0.29%
2024/10/16	6	92.24	0	0.00	92.10	6	4,620	0.13%
2024/10/15	3	93.17	3	92.47	92.30	0	4,676	0.00%
2024/10/14	3	93.67	4	93.83	94.10	-1	4,686	-0.02%
2024/10/11	13.1	92.49	9.1	92.57	91.40	4.1	4,695	0.09%
2024/10/09	0.2	102.29	1	103.50	101.50	-0.8	4,695	-0.02%
2024/10/08	0.1	102.00	1	101.00	102.00	-0.9	4,772	-0.02%
2024/10/07	50	101.01	0	0.00	102.00	50	4,921	1.02%
2024/10/04	3	102.34	49	102.58	101.50	-46	5,065	-0.91%
2024/10/01	1	106.00	2	107.50	106.00	-1	5,535	-0.02%
2024/09/30	1	108.00	1	108.50	107.00	0	5,630	0.00%
2024/09/27	10	113.90	5	112.60	110.50	5	5,709	0.09%
2024/09/26	15	115.53	9.2	117.10	113.50	5.8	5,776	0.10%
2024/09/25	1	109.50	5	109.90	108.50	-4	5,748	-0.07%
2024/09/24	2	109.25	2	109.50	109.50	0	5,916	0.00%
2024/09/23	8	107.19	9	106.89	108.00	-1	5,999	-0.02%
2024/09/20	1	104.00	2	104.75	104.50	-1	6,113	-0.02%
2024/09/19	4	102.25	5	102.40	103.00	-1	6,245	-0.02%
2024/09/18	7	103.64	2	105.00	102.50	5	6,536	0.08%
2024/09/16	0.1	105.00	0	0.00	104.00	0.1	6,706	0.00%
2024/09/13	3	103.50	7	103.50	103.50	-4	7,155	-0.06%
2024/09/12	3	104.83	0.1	104.50	105.50	3	7,684	0.04%
2024/09/11	1	103.00	1	102.50	102.50	0	8,236	0.00%
2024/09/10	8	105.50	6	104.75	104.50	2	8,333	0.02%
2024/09/09	7	106.07	9	107.61	110.00	-2	9,076	-0.02%
2024/09/06	7	109.93	5	110.00	110.00	2	10,100	0.02%
2024/09/05	3	114.98	4.1	110.32	110.00	-1.1	10,606	-0.01%
2024/09/04	9.1	115.82	2.1	114.33	113.00	7	11,211	0.06%
2024/09/03	2	124.50	2	123.49	121.50	0	11,579	0.00%
2024/09/02	4	124.75	0	125.50	123.00	4	11,976	0.03%
2024/08/30	10	125.60	2	125.00	123.50	8	12,359	0.06%
2024/08/29	10	126.00	5	125.81	127.00	5	13,090	0.04%
2024/08/28	15	126.90	9	126.17	124.50	6	13,303	0.05%
2024/08/27	62.5	130.71	35.7	130.73	128.00	26.8	13,450	0.20%
2024/08/26	27	128.46	22.1	127.86	129.00	4.9	13,572	0.04%
2024/08/23	1	116.50	0	0.00	119.00	1	13,701	0.01%
2024/08/22	3	120.66	2	120.50	119.50	1	13,780	0.01%
2024/08/21	2	122.75	4	121.13	121.50	-2	13,963	-0.01%
2024/08/19	6	123.08	5	122.70	122.50	1	14,432	0.01%
2024/08/16	22	122.09	3.2	122.38	121.50	18.8	14,517	0.13%
2024/08/15	1	121.50	14	122.43	121.50	-13	14,732	-0.09%
2024/08/14	21.2	125.65	3	122.17	121.50	18.2	14,765	0.12%
2024/08/13	2	120.75	10	123.10	124.00	-8	14,747	-0.05%
2024/08/12	19	121.37	9	121.72	121.00	10	14,812	0.07%
2024/08/09	5	121.70	17	121.15	119.00	-12	14,853	-0.08%
2024/08/08	3	115.67	4	116.88	118.50	-1	14,908	-0.01%
2024/08/07	20.1	117.82	22	118.02	117.50	-2	15,215	-0.01%
2024/08/06	4	107.76	19.1	110.24	115.00	-15.1	15,497	-0.10%
2024/08/05	9.1	111.16	18	109.78	110.50	-9	15,810	-0.06%
2024/08/02	9	116.33	27	118.20	118.00	-18	16,654	-0.11%
2024/08/01	8	125.19	1	126.00	124.50	7	16,930	0.04%
2024/07/31	24	126.44	6	126.17	124.50	18	17,445	0.10%
2024/07/30	4	121.88	3	122.33	123.50	1	17,761	0.01%
2024/07/29	13.1	123.18	22	119.84	119.50	-8.9	17,910	-0.05%
2024/07/26	12.1	121.63	6	123.08	124.00	6.1	17,898	0.03%
2024/07/23	32	128.80	5.1	128.33	126.00	27	17,846	0.15%
2024/07/22	8	128.87	53	129.40	129.00	-45	17,857	-0.25%
2024/07/19	21.3	134.61	50	134.06	132.50	-28.7	17,834	-0.16%
2024/07/18	19	140.92	45	141.09	141.00	-26	17,713	-0.15%
2024/07/17	36.2	149.19	13	148.69	147.00	23.2	17,604	0.13%
2024/07/16	32	144.61	11.1	145.78	145.50	20.9	17,492	0.12%
2024/07/15	12	143.63	10	142.60	142.50	2	17,463	0.01%
2024/07/12	26	142.58	31.3	143.39	143.00	-5.3	17,432	-0.03%
2024/07/11	20.6	145.73	5	147.50	144.00	15.6	17,400	0.09%
2024/07/10	12	147.83	16	147.47	147.00	-4	17,369	-0.02%
2024/07/09	53	147.90	17.6	148.52	147.00	35.5	17,366	0.20%
2024/07/08	28	151.38	37.8	148.75	147.50	-9.8	17,403	-0.06%
2024/07/05	55.1	151.45	76.3	151.82	150.50	-21.2	17,466	-0.12%
2024/07/04	25	143.22	7.9	142.93	142.50	17.2	17,391	0.10%
2024/07/03	14	144.50	7	145.71	144.00	7	17,353	0.04%
2024/07/02	14.5	143.67	13.8	143.32	143.00	0.7	17,370	0.00%
2024/07/01	24	147.35	17	147.88	146.00	7	17,277	0.04%
2024/06/28	18.8	149.09	16	149.25	148.50	2.8	17,306	0.02%
2024/06/27	9.8	146.56	9.2	147.02	146.50	0.6	17,127	0.00%
2024/06/26	23.5	148.38	23	147.74	146.00	0.5	17,017	0.00%
2024/06/25	53.2	144.75	47	145.04	146.50	6.2	16,877	0.04%
2024/06/24	50.9	150.04	35	149.07	146.50	15.9	16,725	0.10%
2024/06/21	18.1	145.89	42	146.32	148.00	-23.9	16,477	-0.15%
2024/06/20	67	146.42	104	146.84	148.50	-37	16,308	-0.23%	大賣/
2024/06/19	91.5	146.23	51	145.23	140.50	40.5	15,937	0.25%
2024/06/18	140.1	150.44	95.3	149.09	149.50	44.8	15,590	0.29%	大買/
2024/06/17	24.5	161.50	14.8	161.50	161.50	9.7	15,027	0.06%
2024/06/14	131.3	177.42	128.1	175.87	179.00	3.2	14,924	0.02%	大買/大賣/
2024/06/13	112.6	167.36	103.5	171.58	168.00	9.1	14,144	0.06%	大買/大賣/
2024/06/12	51.5	152.00	73.6	155.21	161.00	-22.1	13,165	-0.17%
2024/06/11	116	147.74	75	146.63	146.50	41	12,663	0.32%	大買/
2024/06/07	11	141.18	48.1	142.06	143.50	-37.1	12,059	-0.31%
2024/06/06	46.1	133.99	49	134.35	130.50	-2.9	11,671	-0.03%
2024/06/05	61	132.19	53	131.04	130.00	8	11,278	0.07%
2024/06/04	73.3	135.97	84.2	136.45	131.00	-10.9	10,909	-0.10%
2024/06/03	17	125.62	47	129.18	131.00	-30	10,190	-0.29%
2024/05/31	40	122.12	11	120.82	119.50	29	9,949	0.29%
2024/05/30	75.6	124.90	85.1	123.33	121.50	-9.5	9,751	-0.10%
2024/05/29	101	114.89	121.2	120.49	124.00	-20.2	9,207	-0.22%	大買/大賣/
2024/05/28	56.1	112.98	36.4	112.27	113.00	19.7	8,888	0.22%
2024/05/27	35.1	112.28	12	112.42	113.50	23.1	8,804	0.26%
2024/05/24	47	111.14	48.1	111.65	112.00	-1.1	8,696	-0.01%
2024/05/23	12.2	107.86	65	109.12	106.00	-52.8	8,358	-0.63%
2024/05/22	6	107.42	9	106.33	107.00	-3	8,285	-0.04%
2024/05/21	49.1	106.60	15.7	106.91	106.50	33.4	8,224	0.41%
2024/05/20	5.1	105.10	7	105.00	104.00	-2	8,161	-0.02%
2024/05/17	10	105.20	3.1	104.34	104.00	6.9	8,172	0.08%
2024/05/16	65.1	107.34	64	108.16	106.50	1.1	8,182	0.01%
2024/05/15	3	107.67	4	107.50	107.50	-1	8,104	-0.01%
2024/05/14	61.1	106.96	24	105.27	107.00	37.1	8,016	0.46%
2024/05/13	67	110.90	63.1	110.18	107.00	3.9	7,883	0.05%
2024/05/10	28.3	111.12	24.2	112.45	112.50	4.1	7,539	0.05%
2024/05/09	53.1	115.32	26	111.62	110.00	27	7,103	0.38%
2024/05/08	85.5	115.76	143.1	114.68	117.50	-57.6	6,646	-0.87%	大賣/
2024/05/07	49.3	109.99	15.4	113.90	114.00	33.9	5,643	0.60%
2024/05/06	125.4	103.52	48	103.60	104.00	77.4	5,188	1.49%	大買/
2024/05/03	4	94.81	18.3	95.18	94.70	-14.3	4,627	-0.31%
2024/05/02	12	93.63	13.7	90.97	93.50	-1.7	4,274	-0.04%
2024/04/30	30	88.34	29.3	89.06	89.80	0.7	4,118	0.02%
2024/04/29	3	87.67	3.1	87.37	86.90	-0.1	4,041	0.00%
2024/04/26	23	88.76	25.3	88.19	87.50	-2.3	4,026	-0.06%
2024/04/25	19.1	86.29	19	85.96	85.60	0.1	3,923	0.00%
2024/04/24	6	81.52	11.7	81.92	82.50	-5.7	3,850	-0.15%
2024/04/23	1	78.50	0	0.00	78.90	1	3,879	0.03%
2024/04/22	3	78.07	0	0.00	77.90	3	3,960	0.08%
2024/04/19	4	81.33	4	81.73	80.20	0	4,119	0.00%
2024/04/18	3	81.03	3	80.87	81.90	0	4,105	0.00%
2024/04/17	6	81.75	3	81.63	81.20	3	4,113	0.07%
2024/04/16	2.2	80.49	33	83.71	81.00	-30.8	4,112	-0.75%
2024/04/15	10	87.90	3.3	86.74	87.60	6.8	4,056	0.17%
2024/04/12	64	90.70	46.4	91.18	89.90	17.6	3,999	0.44%
2024/04/11	54	90.38	44	90.38	89.50	10	3,843	0.26%
2024/04/10	23.5	89.83	56.1	89.69	90.00	-32.6	3,703	-0.88%
2024/04/09	8.5	85.81	6	85.82	85.60	2.5	3,391	0.07%
2024/04/08	30	85.72	30	85.35	85.50	0	3,361	0.00%
2024/04/03	2.1	82.91	14.2	82.94	83.80	-12.2	3,363	-0.36%
2024/04/02	32.1	83.75	28	84.60	82.70	4.1	3,452	0.12%
2024/04/01	2	79.80	0	0.00	80.10	2	3,337	0.06%
2024/03/29	3	79.53	0	0.00	79.00	3	3,352	0.09%
2024/03/28	4	79.75	0	0.00	79.00	4	3,372	0.12%
2024/03/27	0	0.00	16	79.65	80.10	-16	3,560	-0.45%
2024/03/26	2.3	79.81	6	81.80	78.90	-3.7	3,576	-0.10%
2024/03/25	2	80.35	17	80.50	80.00	-15	3,533	-0.42%
2024/03/22	24	82.21	24	81.56	80.80	0	3,608	0.00%
2024/03/21	44.1	82.81	21	83.26	83.60	23.1	3,567	0.65%
2024/03/20	3.1	78.97	0	0.00	77.50	3.1	3,492	0.09%
2024/03/19	1	77.50	5	78.84	78.00	-4	3,613	-0.11%
2024/03/18	6.1	78.10	5	77.96	78.00	1.1	3,690	0.03%
2024/03/15	27	78.37	20	77.85	77.50	7	4,057	0.17%
2024/03/14	7	78.99	3	79.67	80.20	4	4,317	0.09%
2024/03/13	13	79.52	5	79.38	79.50	8	4,747	0.17%
2024/03/12	1	81.00	1	81.10	81.60	0	5,059	0.00%
2024/03/11	6	78.48	6	78.50	78.60	0	5,186	0.00%
2024/03/08	3	78.67	2	80.00	78.00	1	5,235	0.02%
2024/03/07	14	82.61	14.4	82.11	80.60	-0.4	5,288	-0.01%
2024/03/06	2	82.40	2	82.30	82.30	0	5,298	0.00%
2024/03/05	2	84.35	1	83.00	83.00	1	5,365	0.02%
2024/03/04	2	85.10	2	85.85	84.30	0	5,395	0.00%
2024/03/01	1	85.30	3	84.93	84.90	-2	5,412	-0.04%
2024/02/29	1	83.70	2.5	83.46	83.30	-1.5	5,462	-0.03%
2024/02/27	38	86.00	61	84.62	83.50	-23	5,536	-0.42%
2024/02/26	3	85.33	2	84.40	83.90	1	5,603	0.02%
2024/02/23	47	87.46	7	88.17	85.90	40	5,648	0.71%
2024/02/22	6	86.37	7.5	86.67	86.70	-1.5	5,696	-0.03%
2024/02/21	51	86.96	51	86.81	86.00	0	5,745	0.00%
2024/02/20	16	84.29	8.2	84.69	83.80	7.8	5,679	0.14%
2024/02/19	13	83.23	23	83.40	83.40	-10	5,872	-0.17%
2024/02/16	9	81.59	8.2	80.15	81.40	0.8	6,115	0.01%
2024/02/15	2	77.70	4	78.45	79.00	-2	6,318	-0.03%
2024/02/05	1	77.20	1	77.20	77.20	0	6,647	0.00%
2024/02/02	7	77.79	7	78.87	77.50	0	6,913	0.00%
2024/02/01	2	78.10	2	78.15	78.40	0	7,142	0.00%
2024/01/31	4	77.48	0	0.00	78.30	4	7,329	0.05%
2024/01/30	4	78.78	3	79.17	78.30	1	7,548	0.01%
2024/01/29	2	78.20	1	77.80	79.80	1	7,872	0.01%
2024/01/26	1	78.90	1	78.90	78.60	0	8,642	0.00%
2024/01/25	4	80.45	2	79.90	80.00	2	9,093	0.02%
2024/01/24	14	83.31	10	81.60	80.80	4	9,240	0.04%
2024/01/23	16	82.86	8	82.34	82.00	8	9,355	0.09%
2024/01/22	1	82.00	7	82.79	82.40	-6	9,478	-0.06%
2024/01/19	2	81.60	0	0.00	81.50	2	9,499	0.02%
2024/01/18	3	83.30	2	81.80	81.30	1	9,581	0.01%
2024/01/17	3	81.94	2	82.00	82.90	1	9,635	0.01%
2024/01/16	16.5	83.48	8	84.54	83.20	8.5	9,695	0.09%
2024/01/15	11	82.17	43	83.72	85.20	-32	9,698	-0.33%
2024/01/12	2	78.50	7	79.20	78.40	-5	9,703	-0.05%
2024/01/11	15.1	79.40	6.1	79.26	79.00	9	10,017	0.09%
2024/01/10	3.1	78.44	0	0.00	79.10	3.1	10,174	0.03%
2024/01/09	1.5	80.09	6	78.58	78.20	-4.5	10,302	-0.04%
2024/01/08	3	79.20	5	79.82	79.70	-2	10,424	-0.02%
2024/01/05	19	80.34	15	79.57	79.30	4	10,546	0.04%
2024/01/04	28.5	80.96	24	79.35	79.00	4.5	10,606	0.04%
2024/01/03	24.1	82.66	29.1	82.14	81.80	-5	10,620	-0.05%
2024/01/02	4	86.42	6	85.97	85.70	-2	10,624	-0.02%
2023/12/29	21	89.29	13	89.28	87.60	8	10,714	0.07%
2023/12/28	11.2	89.47	11	89.37	90.30	0.2	10,837	0.00%
2023/12/27	2.5	86.81	5	87.62	88.40	-2.5	11,166	-0.02%
2023/12/26	12	86.12	6	85.67	85.50	6	11,180	0.05%
2023/12/25	4.1	86.75	12	86.41	85.40	-7.9	11,177	-0.07%
2023/12/22	36.1	88.83	21	87.76	87.00	15.1	11,165	0.14%
2023/12/21	0	0.00	3	86.23	86.40	-3	10,977	-0.03%
2023/12/20	1	85.02	0.1	85.54	85.50	0.9	10,974	0.01%
2023/12/19	6.2	85.55	1	86.90	85.40	5.2	10,962	0.05%
2023/12/18	2	87.60	2	89.40	88.40	0	10,921	0.00%
2023/12/15	28	89.78	25	88.81	88.30	3	10,925	0.03%
2023/12/14	8	90.51	9.1	89.65	89.10	-1.1	10,854	-0.01%
2023/12/13	4.1	91.34	8	91.79	90.70	-3.9	10,779	-0.04%
2023/12/12	29.7	92.01	20	91.10	92.00	9.7	10,904	0.09%
2023/12/11	26	92.13	25	91.98	92.90	1	10,692	0.01%
2023/12/08	42.3	91.20	41	90.58	88.70	1.3	10,416	0.01%
2023/12/07	14	90.19	17	90.65	87.50	-3	10,067	-0.03%
2023/12/06	5	89.00	10	88.91	90.00	-5	9,835	-0.05%
2023/12/05	22	84.47	10.8	85.52	85.30	11.2	9,724	0.12%
2023/12/04	4	87.15	11	87.50	87.10	-7	9,842	-0.07%
2023/12/01	19.2	86.03	18.1	85.98	85.20	1.1	9,810	0.01%
2023/11/30	28	88.61	25.4	87.68	87.00	2.6	9,806	0.03%
2023/11/29	21	88.17	20.1	88.22	88.10	0.9	9,803	0.01%
2023/11/28	1.1	88.38	0	0.00	88.40	1.1	9,925	0.01%
2023/11/27	13	84.85	19.5	86.57	86.10	-6.5	10,223	-0.06%
2023/11/24	21	87.62	18	86.56	86.00	3	10,214	0.03%
2023/11/23	6	90.95	9.2	90.62	89.00	-3.2	10,127	-0.03%
2023/11/22	18	89.31	14.2	89.21	90.30	3.8	9,979	0.04%
2023/11/21	24.1	90.54	16	89.23	88.30	8.1	9,909	0.08%
2023/11/20	10	90.98	15	91.37	90.90	-5	9,838	-0.05%
2023/11/17	30.1	88.54	52.7	88.63	90.20	-22.6	9,763	-0.23%
2023/11/16	55.6	90.59	44.6	89.21	88.90	11	9,657	0.11%
2023/11/15	35.8	94.42	29	93.62	92.70	6.8	9,400	0.07%
2023/11/14	30.3	92.94	35	93.23	94.20	-4.7	9,114	-0.05%
2023/11/13	64.4	91.23	36.6	91.10	91.50	27.8	8,890	0.31%
2023/11/10	54	88.71	41.5	88.56	87.10	12.5	8,558	0.15%
2023/11/09	19.5	88.57	21.4	88.51	86.40	-1.9	8,334	-0.02%
2023/11/08	21.3	93.42	14.7	92.82	92.30	6.6	8,138	0.08%
2023/11/07	16.1	92.44	26.1	92.98	94.00	-10	8,034	-0.12%
2023/11/06	30	92.42	27.5	91.39	92.20	2.5	7,820	0.03%
2023/11/03	103	89.50	108.2	90.07	91.90	-5.2	7,522	-0.07%	大買/大賣/
2023/11/02	27	82.58	43.7	84.78	87.40	-16.7	6,747	-0.25%
2023/11/01	24	77.61	58.6	78.01	79.50	-34.6	6,326	-0.55%
2023/10/31	27.3	76.50	11	78.63	75.20	16.3	6,170	0.26%
2023/10/30	24.7	76.81	38	77.03	76.30	-13.3	6,027	-0.22%
2023/10/27	5	74.34	5	74.20	74.10	0	5,898	0.00%
2023/10/26	8	74.86	11.3	75.41	74.80	-3.3	5,899	-0.06%
2023/10/25	7	75.40	9.3	75.21	74.60	-2.3	5,908	-0.04%
2023/10/24	15	75.03	26.3	75.61	76.20	-11.3	5,933	-0.19%
2023/10/23	6.2	75.60	12.6	76.00	76.20	-6.5	5,837	-0.11%
2023/10/20	20.8	74.03	20.2	74.29	75.20	0.6	5,772	0.01%
2023/10/19	38	76.34	70	76.71	77.30	-32	5,635	-0.57%
2023/10/18	19.1	72.32	20	72.83	74.40	-0.9	5,339	-0.02%
2023/10/17	28.3	74.56	65	74.48	74.10	-36.7	5,194	-0.71%
2023/10/16	35	73.73	9	74.53	72.80	26	5,074	0.51%
2023/10/13	22.5	73.56	25.2	73.82	72.90	-2.8	5,020	-0.05%
2023/10/12	2.1	72.79	43	72.35	73.00	-41	4,932	-0.83%
2023/10/11	40	70.27	10	70.71	70.50	30	4,908	0.61%
2023/10/06	24	71.48	49	72.14	71.10	-25	4,941	-0.51%
2023/10/05	52.1	71.29	13	71.35	70.60	39.1	5,087	0.77%
2023/10/04	40.1	72.47	41	72.53	72.50	-0.9	5,139	-0.02%
2023/10/03	87.1	72.53	41.1	72.29	72.50	46	4,990	0.92%
2023/10/02	4.1	67.91	7	67.97	68.90	-2.9	4,693	-0.06%
2023/09/28	0	0.00	6	64.53	64.30	-6	4,785	-0.13%
2023/09/27	1	66.60	1	66.00	65.60	0	4,904	0.00%
2023/09/26	2	66.45	4	66.68	67.00	-2	5,008	-0.04%
2023/09/25	2	69.05	13	69.22	66.80	-11	5,087	-0.22%
2023/09/22	1.1	67.35	2	68.00	68.50	-0.9	5,177	-0.02%
2023/09/21	9	67.54	8	67.16	67.90	1	5,576	0.02%
2023/09/20	12.1	67.48	1	67.00	67.50	11.1	5,933	0.19%
2023/09/19	15	68.99	18	68.51	67.40	-3	6,077	-0.05%
2023/09/18	11.4	70.10	10	70.18	69.40	1.4	6,175	0.02%
2023/09/15	33.6	71.34	21	71.48	70.40	12.6	6,256	0.20%
2023/09/14	36.3	69.83	32	70.29	70.00	4.3	6,283	0.07%
2023/09/13	8	67.19	15	67.85	68.60	-7	6,687	-0.10%
2023/09/12	13	68.05	9	67.76	67.90	4	6,989	0.06%
2023/09/11	17	68.14	13	68.07	67.00	4	7,038	0.06%
2023/09/08	9	67.30	8	67.20	66.60	1	7,092	0.01%
2023/09/07	26	69.23	20	69.44	68.10	6	7,122	0.08%
2023/09/06	6	68.57	9	68.22	68.00	-3	7,014	-0.04%
2023/09/05	11	67.61	9.2	67.80	67.80	1.8	7,103	0.03%
2023/09/04	18	67.28	0	0.00	67.40	18	7,274	0.25%
2023/09/01	11	68.93	28.1	68.80	68.90	-17.1	7,250	-0.24%
2023/08/31	14.1	67.64	23	68.61	67.50	-9	7,156	-0.13%
2023/08/30	2	64.50	4	64.25	65.00	-2	6,871	-0.03%
2023/08/28	1	61.00	1.1	61.62	61.00	-0.1	7,173	0.00%
2023/08/25	1	63.20	2.1	63.34	62.70	-1.1	7,625	-0.01%
2023/08/24	3	65.27	13	64.45	63.10	-10	7,654	-0.13%
2023/08/23	0	63.00	3	63.93	64.00	-3	7,669	-0.04%
2023/08/22	0.1	62.90	8	62.75	63.20	-8	7,698	-0.10%
2023/08/21	0.1	61.00	3	60.90	61.90	-3	7,736	-0.04%
2023/08/18	4	63.18	1	60.90	60.10	3	7,780	0.04%
2023/08/17	2	63.30	0	0.00	62.40	2	7,796	0.03%
2023/08/15	1	63.30	0	0.00	62.90	1	7,914	0.01%
2023/08/14	0	61.40	0	0.00	62.90	0	8,142	0.00%
2023/08/11	2	60.35	6.1	62.00	62.30	-4.1	8,188	-0.05%
2023/08/10	3	59.33	35	59.11	58.80	-32	8,392	-0.38%
2023/08/09	2	61.00	3	61.07	60.80	-1	8,458	-0.01%
2023/08/07	1	59.78	1	59.30	60.00	0	8,917	0.00%
2023/08/02	1	60.10	0	0.00	59.10	1	9,227	0.01%
2023/08/01	0	0.00	1	61.80	61.20	-1	9,315	-0.01%
2023/07/31	27	62.03	26	61.59	61.80	1	9,433	0.01%
2023/07/28	29	63.24	23	63.47	63.30	6	9,480	0.06%
2023/07/27	25	61.39	20	62.09	62.20	5	9,501	0.05%
2023/07/26	1	59.10	0.7	57.90	58.10	0.3	9,565	0.00%
2023/07/25	7	59.06	5	58.62	58.60	2	9,631	0.02%
2023/07/24	18	60.21	18	59.55	59.20	0	9,778	0.00%
2023/07/21	12	60.07	12	61.23	61.40	0	9,867	0.00%
2023/07/20	5	61.40	10	61.58	61.20	-5	10,005	-0.05%
2023/07/19	16	62.11	28	61.69	61.60	-12	10,129	-0.12%
2023/07/18	46	63.26	25	61.90	61.60	21	10,220	0.21%
2023/07/17	17	64.21	16	64.65	64.40	1	10,247	0.01%
2023/07/14	24	66.99	35	65.80	65.50	-11	10,357	-0.11%
2023/07/13	27	67.11	17	66.22	66.20	10	10,429	0.10%
2023/07/12	26	66.49	33.4	65.86	66.00	-7.4	10,514	-0.07%
2023/07/11	37.3	63.94	5	64.58	62.80	32.3	10,539	0.31%
2023/07/10	1	60.90	11	61.42	61.70	-10	10,486	-0.10%
2023/07/07	16.3	64.42	17	64.51	62.50	-0.7	10,793	-0.01%
2023/07/06	25	68.82	2.3	67.26	66.80	22.8	11,227	0.20%
2023/07/05	34	69.75	9.1	70.93	70.50	24.9	11,303	0.22%
2023/07/04	18.3	73.04	4	73.25	71.50	14.3	11,645	0.12%
2023/07/03	18	72.61	9	71.96	71.70	9	11,809	0.08%
2023/06/30	15	72.27	4	72.08	71.80	11	12,128	0.09%
2023/06/29	218.1	75.22	226.1	74.41	73.50	-8	12,450	-0.06%	大買/大賣/
2023/06/28	32	75.20	49.2	75.58	74.50	-17.1	12,127	-0.14%
2023/06/27	44	72.28	58	71.81	70.70	-14	11,848	-0.12%
2023/06/26	19	73.47	14.1	72.37	71.50	5	11,744	0.04%
2023/06/21	13.1	73.62	23	73.98	74.40	-10	11,768	-0.08%
2023/06/20	45	72.72	37	73.04	73.60	8	11,761	0.07%
2023/06/19	45.6	73.91	25.3	74.23	72.40	20.3	11,688	0.17%
2023/06/16	4	68.00	61	68.54	71.60	-57	11,376	-0.50%
2023/06/15	14	65.89	11	65.59	65.10	3	11,211	0.03%
2023/06/14	7	64.39	47	64.70	65.60	-40	11,231	-0.36%
2023/06/13	33	63.05	27	64.54	63.00	6	11,130	0.05%
2023/06/12	54	63.10	2	63.25	62.90	52	11,150	0.47%
2023/06/09	6.3	63.50	14	63.74	63.30	-7.7	11,129	-0.07%
2023/06/08	6	63.77	37	64.38	62.50	-31	11,067	-0.28%
2023/06/07	2	61.20	22	60.71	61.40	-20	10,968	-0.18%
2023/06/06	12	59.43	0	0.00	60.10	12	11,055	0.11%
2023/06/05	3	61.37	1	61.90	61.00	2	11,130	0.02%
2023/06/02	14	62.63	17.1	62.73	62.10	-3.1	11,145	-0.03%
2023/06/01	25	61.52	12	61.28	61.90	13	11,128	0.12%
2023/05/31	22.1	61.55	33	61.35	61.00	-10.9	11,012	-0.10%
2023/05/30	3	58.83	12	58.58	58.20	-9	10,715	-0.08%
2023/05/29	31	58.86	2	58.85	58.70	29	10,826	0.27%
2023/05/26	0	0.00	5	58.00	57.00	-5	11,129	-0.04%
2023/05/25	17	56.77	18	57.91	57.50	-1	11,218	-0.01%
2023/05/24	6	58.57	4	59.08	58.00	2	11,230	0.02%
2023/05/23	1	58.90	3	58.67	59.00	-2	11,233	-0.02%
2023/05/22	7	57.96	7	58.43	58.20	0	11,234	0.00%
2023/05/19	15	58.77	8	58.45	58.60	7	11,246	0.06%
2023/05/18	19	59.66	29	59.90	59.30	-10	11,193	-0.09%
2023/05/17	8	57.04	12	57.16	56.80	-4	10,954	-0.04%
2023/05/16	61	58.13	71	57.25	56.10	-10	10,878	-0.09%
2023/05/15	4	58.18	6	57.97	57.70	-2	10,583	-0.02%
2023/05/12	24	57.85	32	59.45	58.60	-8	10,492	-0.08%
2023/05/11	21.2	62.13	1	60.10	59.60	20.2	10,180	0.20%
2023/05/10	4	66.00	17	65.95	66.20	-13	9,969	-0.13%
2023/05/09	36	70.61	6	69.70	66.30	30	9,771	0.31%
2023/05/08	53	74.97	39	74.23	73.60	14	9,576	0.15%
2023/05/05	25	74.00	13.3	74.42	75.20	11.7	9,448	0.12%
2023/05/04	19	71.74	7	72.56	73.80	12	9,307	0.13%
2023/05/03	24.3	70.93	41	71.53	72.90	-16.7	9,211	-0.18%
2023/05/02	30	71.68	31	71.89	71.40	-1	9,066	-0.01%
2023/04/28	1	66.40	1	67.30	67.90	0	8,893	0.00%
2023/04/27	5	69.16	0	0.00	67.70	5	8,792	0.06%
2023/04/26	9	68.60	3	68.40	68.60	6	8,607	0.07%
2023/04/25	12	74.45	10	76.45	71.50	2	8,461	0.02%
2023/04/24	16	77.95	14.1	78.04	77.00	1.9	8,273	0.02%
2023/04/21	8	73.65	4.1	73.40	73.20	3.9	8,109	0.05%
2023/04/20	6	73.30	6.2	72.86	73.50	-0.2	7,977	0.00%
2023/04/19	23	77.07	20	75.60	75.60	3	7,853	0.04%
2023/04/18	14	78.98	21	78.35	78.50	-7	7,683	-0.09%
2023/04/17	43.1	81.05	26	81.62	80.90	17.1	7,536	0.23%
2023/04/14	11	77.12	30.5	78.46	79.80	-19.5	7,311	-0.27%
2023/04/13	19	75.24	33	75.44	75.00	-14	7,027	-0.20%
2023/04/12	62	77.30	88	77.06	76.90	-26	6,894	-0.38%
2023/04/11	97.1	74.78	78.3	74.78	76.40	18.8	6,494	0.29%
2023/04/10	29.2	71.33	21	71.17	71.70	8.2	5,901	0.14%
2023/04/07	71.1	72.58	68	72.68	72.60	3.1	5,659	0.05%
2023/04/06	31	70.29	36	70.20	69.30	-5	5,168	-0.10%
2023/03/31	35	67.35	30	67.04	68.40	5	4,878	0.10%
2023/03/30	65.3	67.93	49	68.05	67.90	16.3	4,454	0.37%
2023/03/29	16	64.71	16	64.72	65.20	0	4,006	0.00%
2023/03/28	8	64.65	1	65.30	63.80	7	3,910	0.18%
2023/03/24	13	68.45	7.1	68.92	69.10	6	3,685	0.16%
2023/03/23	8	67.66	17	67.18	67.70	-9	3,509	-0.26%
2023/03/22	0	0.00	7.2	66.81	67.10	-7.2	3,378	-0.21%
2023/03/21	81	68.51	65	67.80	68.00	16	3,198	0.50%
2023/03/20	13	66.32	25.1	67.35	68.50	-12.1	2,925	-0.41%
2023/03/17	6	61.35	9	62.22	62.30	-3	2,719	-0.11%
2023/03/16	4	60.15	12.7	60.11	59.60	-8.7	2,540	-0.34%
2023/03/15	15.3	59.97	27	60.45	60.30	-11.7	2,469	-0.47%
2023/03/14	1	60.39	12	59.68	60.30	-11	2,370	-0.46%
2023/03/13	9	58.64	9	59.21	60.10	0	2,300	0.00%
2023/03/10	3.2	57.28	2.7	58.00	58.20	0.5	2,210	0.02%
2023/03/09	32	63.18	2	62.45	60.00	30	2,072	1.45%
2023/03/08	7	60.74	15	63.21	63.30	-8	1,919	-0.42%
2023/03/07	7	59.53	8.4	58.79	58.90	-1.4	1,756	-0.08%
2023/03/06	20	58.32	13.4	58.98	59.00	6.6	1,675	0.39%
2023/03/03	4	57.15	4	56.98	57.40	0	1,534	0.00%
2023/03/02	18	56.29	23.2	57.23	57.40	-5.2	1,421	-0.37%
2023/03/01	4	53.48	8	53.33	55.70	-4	1,244	-0.32%
2023/02/24	9	50.89	7.2	50.78	51.80	1.8	1,091	0.16%
2023/02/23	4	48.36	9.9	49.27	49.70	-5.9	719	-0.82%
2023/02/22	1	45.35	14	45.00	45.20	-13	570	-2.27%
2023/02/21	6	46.04	7	44.60	43.70	-1	495	-0.20%
2023/02/20	0	0.00	7	45.69	45.80	-7	434	-1.61%
2023/02/17	3	43.67	2.4	43.85	43.90	0.6	372	0.16%
2023/02/16	5	39.96	9	39.87	40.20	-4	304	-1.31%
2023/02/15	9	38.87	7	38.92	38.60	2	257	0.78%
2023/02/14	5	38.20	4	38.31	38.55	1	214	0.47%
2023/02/10	0	0.00	2	34.68	34.70	-2	190	-1.05%
2023/01/12	1	32.45	0	0.00	31.95	1	169	0.59%
2022/12/16	0	0.00	1	31.55	30.80	-1	384	-0.26%
2022/12/13	0	0.00	0.1	30.45	30.55	-0.1	395	-0.02%
2022/12/12	0	0.00	1.3	29.96	30.50	-1.3	396	-0.33%
2022/12/09	0	0.00	1	30.30	30.20	-1	399	-0.25%
2022/12/06	1	30.60	0	0.00	30.30	1	405	0.25%
2022/12/01	0	0.00	1	30.70	30.55	-1	406	-0.25%
2022/11/30	0	0.00	1	30.00	30.10	-1	408	-0.25%
2022/11/29	1	29.60	0	0.00	30.00	1	409	0.24%
2022/11/11	3.3	31.81	0	0.00	30.05	3.3	454	0.73%
2022/11/01	0	0.00	1	30.85	30.75	-1	463	-0.22%
2022/10/26	0	0.00	3	29.20	29.30	-3	469	-0.64%
2022/10/25	2	29.00	0	0.00	29.00	2	477	0.42%
2022/10/24	0	0.00	2	30.95	29.65	-2	478	-0.42%
2022/10/12	0	30.30	0	0.00	31.30	0	491	0.00%
2022/09/28	1	26.15	6	26.23	26.05	-5	498	-1.00%
2022/09/27	0	0.00	3	26.60	26.70	-3	495	-0.61%
2022/09/26	0	0.00	2	27.15	26.85	-2	496	-0.40%
2022/09/23	0	0.00	1	28.50	28.15	-1	504	-0.20%
2022/09/22	0	28.90	0	0.00	28.05	0	510	0.00%
2022/09/20	0	0.00	1	29.30	29.20	-1	503	-0.20%
2022/09/19	2	30.50	0	0.00	29.80	2	499	0.40%
2022/09/16	1	31.95	3	31.93	31.40	-2	492	-0.41%
2022/09/15	10	32.02	3	32.13	32.40	7	481	1.45%
2022/09/14	0	0.00	6	30.83	31.20	-6	415	-1.45%
2022/09/12	0	0.00	14	30.38	30.05	-14	380	-3.68%
2022/09/08	2	29.33	1	29.45	29.60	1	378	0.26%
2022/09/07	2	28.50	0	0.00	28.70	2	389	0.51%
2022/09/06	1	28.80	0	0.00	28.70	1	404	0.25%
2022/08/25	0	30.00	0	0.00	29.70	0	412	0.00%
2022/08/23	0	0.00	2	29.15	29.80	-2	427	-0.47%
2022/08/19	1	30.45	7	30.46	30.45	-6	443	-1.35%
2022/08/17	0	0.00	2	30.40	29.45	-2	437	-0.46%
2022/08/16	2	29.65	0	0.00	29.55	2	440	0.45%
2022/08/12	0	0.00	1	29.40	29.50	-1	435	-0.23%
2022/08/11	5	29.97	8	29.34	29.55	-3	446	-0.67%
2022/08/08	0	0.00	2	28.00	28.10	-2	445	-0.45%
2022/08/05	0	0.00	2	27.88	28.05	-2	451	-0.44%
2022/07/29	1	28.30	0	0.00	28.20	1	537	0.19%
2022/07/27	0	0.00	5	27.90	28.50	-5	591	-0.84%
2022/07/22	0	29.35	0	0.00	29.00	0	663	0.00%
2022/07/21	6	28.96	3	28.90	28.95	3	669	0.45%
2022/07/18	0	0.00	4	28.15	28.40	-4	676	-0.59%
2022/07/07	3	26.50	3	26.67	26.50	0	699	0.00%
2022/07/01	0	0.00	4	26.20	26.20	-4	709	-0.56%
2022/06/22	0	0.00	1	27.50	27.55	-1	920	-0.11%
2022/06/21	0	0.00	12	28.05	28.55	-12	919	-1.30%
2022/06/20	5	27.70	4	27.65	27.45	1	916	0.11%
2022/06/17	2	28.98	0	0.00	29.10	2	902	0.22%
2022/06/15	0	0.00	3	31.32	30.90	-3	886	-0.34%
2022/06/14	6	29.40	0	0.00	29.95	6	879	0.68%
2022/06/13	1	30.20	0	0.00	30.10	1	879	0.11%
2022/06/09	1	31.40	0	0.00	31.40	1	888	0.11%
2022/06/08	0	0.00	1	31.65	31.65	-1	888	-0.11%
2022/06/01	0	0.00	2	32.65	32.80	-2	930	-0.22%
2022/05/31	1	32.40	1	31.85	32.35	0	926	0.00%
2022/05/30	2	31.90	1	32.65	32.05	1	936	0.11%
2022/05/25	2	31.30	0	0.00	31.40	2	948	0.21%
2022/05/19	1	31.30	2	32.25	32.80	-1	1,052	-0.10%
2022/05/18	3	31.80	1	31.85	31.80	2	1,146	0.17%
2022/05/17	3	31.55	3	31.40	31.55	0	1,231	0.00%
2022/05/16	0	0.00	1	30.90	30.50	-1	1,241	-0.08%
2022/05/13	0	0.00	2	30.43	30.55	-2	1,241	-0.16%
2022/05/12	1	30.05	0	0.00	29.90	1	1,251	0.08%
2022/05/11	1	29.90	0	0.00	30.55	1	1,249	0.08%
2022/05/10	6	31.25	6	30.75	31.25	0	1,248	0.00%
2022/05/05	1	32.10	0	0.00	33.70	1	1,197	0.08%
2022/05/03	20	32.50	21	32.46	32.50	-1	1,152	-0.09%
2022/04/29	7.1	33.97	10	33.16	32.50	-2.9	1,144	-0.25%
2022/04/27	0	0.00	1	36.65	36.65	-1	1,103	-0.09%
2022/04/25	0	0.00	1	37.05	37.15	-1	1,105	-0.09%
2022/04/22	0	0.00	2	37.70	37.70	-2	1,104	-0.18%
2022/04/15	0	0.00	6	36.85	37.00	-6	1,132	-0.53%
2022/04/14	0	0.00	2	36.85	36.80	-2	1,144	-0.17%
2022/04/13	2	37.05	6	37.10	36.90	-4	1,154	-0.35%
2022/04/12	0	0.00	3	36.93	37.20	-3	1,163	-0.26%
2022/04/11	0	0.00	1	36.95	36.85	-1	1,184	-0.08%
2022/04/07	1	36.80	3.4	37.02	36.85	-2.4	1,633	-0.14%
2022/04/06	0	0.00	2	36.85	37.00	-2	1,649	-0.12%
2022/04/01	0	0.00	2.2	37.15	37.10	-2.2	1,657	-0.13%
2022/03/31	2	37.03	4	37.09	37.10	-2	1,675	-0.12%
2022/03/30	1	36.60	5	36.61	36.75	-4	1,686	-0.24%
2022/03/29	5	36.25	4.4	36.93	36.45	0.6	1,698	0.04%
2022/03/28	12	36.69	15.1	36.70	36.85	-3.1	1,788	-0.17%
2022/03/24	2	41.53	0	0.00	41.35	2	1,674	0.12%
2022/03/17	2	41.50	2	41.85	41.85	0	2,037	0.00%
2022/03/16	0	0.00	2	40.85	40.90	-2	2,041	-0.10%
2022/03/15	1	40.35	1	40.75	40.60	0	2,051	0.00%
2022/03/14	2	41.28	1	41.85	40.95	1	2,077	0.05%
2022/03/10	3	41.68	2	41.40	41.40	1	2,170	0.05%
2022/03/09	0	0.00	1	40.80	40.75	-1	2,213	-0.05%
2022/03/08	1	40.55	0	0.00	40.55	1	2,335	0.04%
2022/03/07	1	41.85	15	41.95	41.95	-14	2,336	-0.60%
2022/03/03	0	0.00	27	44.05	43.95	-27	2,353	-1.15%
2022/03/02	5	43.71	0	0.00	43.55	5	2,376	0.21%
2022/03/01	37	43.34	0	0.00	43.35	37	2,419	1.53%
2022/02/24	26	44.23	20	43.05	42.85	6	2,878	0.21%
2022/02/23	2	44.00	0	0.00	45.30	2	2,921	0.07%
2022/02/22	5	44.54	22	44.20	44.05	-17	2,928	-0.58%
2022/02/21	1	46.50	1	46.20	46.00	0	2,929	0.00%
2022/02/18	19	46.18	11	46.18	46.90	8	2,925	0.27%
2022/02/17	28	46.02	29	44.67	44.55	-1	2,878	-0.03%
2022/02/16	0	0.00	3	43.65	43.80	-3	2,834	-0.11%
2022/02/15	0	0.00	30	42.20	42.05	-30	2,862	-1.05%
2022/02/14	3	42.00	1	42.10	42.20	2	2,940	0.07%
2022/02/10	43	44.61	8	44.65	44.65	35	2,986	1.17%
2022/02/09	7	44.20	1	44.10	44.25	6	2,994	0.20%
2022/02/08	1	43.20	2	43.70	43.80	-1	3,002	-0.03%
2022/02/07	0	0.00	1	41.95	43.20	-1	3,016	-0.03%
2022/01/25	2	41.50	3	41.55	41.65	-1	3,078	-0.03%
2022/01/24	0	0.00	2	41.60	41.95	-2	3,105	-0.06%
2022/01/21	0	0.00	23.1	42.36	42.35	-23.1	3,124	-0.74%
2022/01/19	0	0.00	40	43.72	43.55	-40	3,167	-1.26%
2022/01/18	0	0.00	1	44.30	44.00	-1	3,211	-0.03%
2022/01/17	1	43.40	0	0.00	43.85	1	3,234	0.03%
2022/01/14	2	43.18	0	0.00	43.35	2	3,250	0.06%
2022/01/13	1	44.00	0	0.00	43.95	1	3,277	0.03%
2022/01/12	2	44.30	1	44.10	43.80	1	3,289	0.03%
2022/01/11	0	0.00	2	44.98	44.50	-2	3,309	-0.06%
2022/01/10	3	45.45	0	46.00	45.35	3	3,309	0.09%
2022/01/07	0	0.00	5	45.73	45.50	-5	3,318	-0.15%
2022/01/06	5	46.42	1	46.40	46.30	4	3,330	0.12%
2022/01/05	2	46.65	5	46.55	46.40	-3	3,351	-0.09%
2022/01/04	0	0.00	21	47.10	47.05	-21	3,362	-0.62%
2022/01/03	6	47.91	0	0.00	47.65	6	3,361	0.18%
2021/12/30	82	50.40	30	51.77	48.50	52	3,349	1.55%
2021/12/29	2	48.05	7	48.14	49.00	-5	2,954	-0.17%
2021/12/28	0	0.00	3	48.10	47.95	-3	2,964	-0.10%
2021/12/27	2	48.08	1	48.50	48.50	1	2,990	0.03%
2021/12/24	2	48.30	5	47.92	47.75	-3	3,011	-0.10%
2021/12/23	2	48.03	0	0.00	47.95	2	3,006	0.07%
2021/12/22	4	48.69	8	49.21	47.70	-4	3,040	-0.13%
2021/12/21	1	48.45	4	48.16	47.60	-3	2,932	-0.10%
2021/12/20	1	47.50	0	0.00	47.40	1	2,907	0.03%
2021/12/17	2	47.90	6	47.23	48.20	-4	2,906	-0.14%
2021/12/16	12	48.68	12	48.95	48.35	0	2,896	0.00%
2021/12/15	1	48.35	32	48.22	48.10	-31	2,842	-1.09%
2021/12/14	61	47.69	10.9	48.26	48.65	50.2	2,818	1.78%
2021/12/13	6	47.30	31	47.39	49.00	-25	2,731	-0.92%
2021/12/10	15	44.74	0	0.00	44.55	15	2,604	0.58%
2021/12/09	1	45.10	1	46.00	45.10	0	2,616	0.00%
2021/12/08	5	46.70	3	46.32	45.50	2	2,615	0.08%
2021/12/07	2	46.75	4	46.98	46.50	-2	2,599	-0.08%
2021/12/06	1	46.10	1	46.05	45.95	0	2,575	0.00%
2021/12/03	0	0.00	1	46.65	46.60	-1	2,562	-0.04%
2021/12/02	6	46.36	12	46.36	45.45	-6	2,551	-0.24%
2021/12/01	4	43.08	1	43.50	44.40	3	2,475	0.12%
2021/11/29	10.5	42.88	11	43.13	42.80	-0.5	2,531	-0.02%
2021/11/26	8	44.43	2	44.00	43.95	6	2,610	0.23%
2021/11/25	5	46.57	16	46.18	45.15	-11	2,607	-0.42%
2021/11/24	3	47.78	1	48.60	47.15	2	2,585	0.08%
2021/11/23	58	48.90	31	48.52	48.00	27	2,533	1.07%
2021/11/22	0	0.00	8	47.28	47.50	-8	2,189	-0.37%
2021/11/19	1	43.20	3	43.90	43.20	-2	2,165	-0.09%
2021/11/18	13	44.18	29	44.26	44.00	-16	2,201	-0.73%
2021/11/17	4	43.95	1	44.10	44.00	3	2,246	0.13%
2021/11/16	22.4	43.68	12	44.13	43.00	10.4	2,277	0.45%
2021/11/15	5	41.44	2.1	41.93	42.65	2.9	2,271	0.13%
2021/11/12	5	41.20	0.1	41.25	41.25	4.9	2,327	0.21%
2021/11/11	1	42.00	2	42.28	41.95	-1	2,377	-0.04%
2021/11/10	12	43.15	0	0.00	43.10	12	2,457	0.49%
2021/11/09	1	44.60	0	0.00	44.30	1	2,602	0.04%
2021/11/08	4	44.10	0	0.00	44.05	4	2,664	0.15%
2021/11/05	3	44.50	2	44.50	44.80	1	2,828	0.04%
2021/11/04	7	45.61	3	44.97	45.00	4	3,119	0.13%
2021/11/03	16	45.85	2.2	45.84	45.55	13.8	3,215	0.43%
2021/11/01	0	0.00	3.1	45.56	45.80	-3.1	3,454	-0.09%
2021/10/29	2	44.70	0	0.00	44.20	2	3,561	0.06%
2021/10/27	1	44.05	0	0.00	44.05	1	3,620	0.03%
2021/10/26	3	43.48	1	44.65	43.10	2	3,744	0.05%
2021/10/25	0	0.00	4	44.21	44.65	-4	3,809	-0.10%
2021/10/22	0	0.00	10	43.00	43.05	-10	3,954	-0.25%
2021/10/21	2	42.75	0	0.00	42.30	2	4,226	0.05%
2021/10/20	0	0.00	11	42.09	42.20	-11	4,444	-0.25%
2021/10/19	5	41.90	11	42.12	42.10	-6	4,628	-0.13%
2021/10/18	0	0.00	9	41.32	41.50	-9	5,050	-0.18%
2021/10/15	5	41.66	4	41.65	41.55	1	5,239	0.02%
2021/10/14	7	41.29	9.3	41.05	41.00	-2.3	5,337	-0.04%
2021/10/13	8	39.88	0	0.00	40.00	8	5,450	0.15%
2021/10/12	1	41.80	5	42.05	41.50	-4	5,567	-0.07%
2021/10/08	1	41.55	1	41.40	41.65	0	5,640	0.00%
2021/10/07	1	43.10	10	42.75	42.80	-9	5,787	-0.16%
2021/10/06	0	0.00	1	41.80	41.40	-1	5,988	-0.02%
2021/10/05	0	0.00	1	42.70	42.90	-1	6,223	-0.02%
2021/10/04	0	0.00	12	41.77	41.10	-12	6,320	-0.19%
2021/10/01	2	43.75	5	43.23	42.60	-3	6,446	-0.05%
2021/09/30	11	44.86	6	45.05	44.95	5	6,685	0.07%
2021/09/29	11	45.44	0	0.00	44.80	11	7,198	0.15%
2021/09/27	0	0.00	3	50.67	50.80	-3	7,491	-0.04%
2021/09/24	1	50.10	1	50.60	50.20	0	7,706	0.00%
2021/09/23	0	0.00	1	49.80	49.40	-1	7,952	-0.01%
2021/09/17	5	50.34	1	49.40	50.70	4	8,883	0.05%
2021/09/15	1	49.10	1	49.70	49.30	0	9,416	0.00%
2021/09/13	0	0.00	2	50.95	50.70	-2	9,679	-0.02%
2021/09/10	0	0.00	2	50.80	51.40	-2	9,720	-0.02%
2021/09/09	0	0.00	1	50.10	50.50	-1	9,755	-0.01%
2021/09/08	0	0.00	1	49.50	49.30	-1	9,789	-0.01%
2021/09/07	6	50.03	6	49.92	49.90	0	9,854	0.00%
2021/09/06	11	50.76	0.2	51.10	50.00	10.8	10,008	0.11%
2021/09/03	2	52.50	8	52.59	52.30	-6	10,054	-0.06%
2021/09/02	0	0.00	2	52.90	52.00	-2	10,166	-0.02%
2021/09/01	7	53.77	8	53.85	54.00	-1	10,233	-0.01%
2021/08/31	5.2	51.71	1.2	51.63	52.00	4	10,233	0.04%
2021/08/30	1	51.20	0	0.00	51.20	1	10,356	0.01%
2021/08/27	10	52.40	1	51.80	51.50	9	10,566	0.09%
2021/08/26	15	52.25	5	52.00	52.10	10	10,832	0.09%
2021/08/25	1	51.70	8.9	52.97	53.30	-7.9	10,896	-0.07%
2021/08/24	14	52.00	10	53.12	51.70	4	11,038	0.04%
2021/08/23	75	53.55	12.1	53.43	53.70	63	11,095	0.57%
2021/08/20	0	0.00	70.1	51.17	51.20	-70.1	11,190	-0.63%
2021/08/19	10	52.40	55	52.71	51.00	-45	11,207	-0.40%
2021/08/18	59	52.26	16.1	52.92	54.20	42.9	11,280	0.38%
2021/08/17	16	51.70	2	51.00	51.00	14	11,396	0.12%
2021/08/16	26	52.82	25	51.98	51.80	1	11,437	0.01%
2021/08/13	13	54.05	17	53.99	52.90	-4	11,424	-0.04%
2021/08/12	26	58.17	18	58.36	57.50	8	11,334	0.07%
2021/08/11	23	59.94	38	60.23	58.10	-15	11,391	-0.13%
2021/08/10	41	64.19	23	63.69	63.20	18	11,389	0.16%
2021/08/09	4	70.93	10	70.77	70.20	-6	11,176	-0.05%
2021/08/06	7	74.30	7.1	74.08	73.50	-0.1	11,199	0.00%
2021/08/05	44	75.50	23	75.64	75.00	21	11,280	0.19%
2021/08/04	4	73.63	22	74.18	74.70	-18	11,241	-0.16%
2021/08/03	2	72.85	1	73.00	73.10	1	11,296	0.01%
2021/08/02	10	73.03	18	73.07	73.00	-8	11,473	-0.07%
2021/07/30	20	74.47	16	74.09	71.80	4	11,636	0.03%
2021/07/29	6	73.25	5	73.40	73.90	1	11,682	0.01%
2021/07/28	24	70.60	18	72.08	72.00	6	11,851	0.05%
2021/07/27	34	76.47	27	75.85	74.00	7	12,059	0.06%
2021/07/26	28	76.20	12.2	76.34	76.70	15.8	12,296	0.13%
2021/07/23	14	74.03	12	74.39	74.70	2	12,494	0.02%
2021/07/22	20	74.31	27	75.98	73.90	-7	12,719	-0.06%
2021/07/21	8	73.08	11.5	73.03	72.30	-3.5	12,787	-0.03%
2021/07/20	11	73.10	5	73.28	71.80	6	13,115	0.05%
2021/07/19	9	73.90	3	74.27	74.50	6	13,352	0.04%
2021/07/16	27	73.61	8	73.54	73.90	19	13,632	0.14%
2021/07/15	5	72.10	1	71.70	72.30	4	13,949	0.03%
2021/07/14	5	72.54	6	73.02	72.80	-1	14,706	-0.01%
2021/07/13	34	72.64	23	73.21	71.40	11	14,760	0.07%
2021/07/12	17	74.07	12	72.72	74.10	5	14,617	0.03%
2021/07/09	8	71.13	5	70.98	71.00	3	14,415	0.02%
2021/07/08	12	73.88	33	74.11	72.80	-21	14,349	-0.15%
2021/07/07	14	75.66	26	75.72	74.00	-12	14,287	-0.08%
2021/07/06	53	76.22	33	76.30	74.50	20	14,083	0.14%
2021/07/05	4	75.50	23	77.16	77.30	-19	13,652	-0.14%
2021/07/02	7	70.07	10	70.11	70.30	-3	13,503	-0.02%
2021/07/01	23	70.31	7	69.44	68.70	16	13,427	0.12%
2021/06/30	52	71.12	49	70.94	71.50	3	13,389	0.02%
2021/06/29	30	71.59	11	71.12	69.00	19	13,375	0.14%
2021/06/28	53	69.78	76	70.22	71.40	-23	13,009	-0.18%
2021/06/25	29	65.95	26	66.24	66.40	3	12,519	0.02%
2021/06/24	6	63.53	2	63.60	63.50	4	12,178	0.03%
2021/06/23	17	63.51	18	63.31	63.30	-1	12,069	-0.01%
2021/06/22	6	60.43	14	61.38	59.30	-8	11,868	-0.07%
2021/06/21	12	61.28	3	61.07	60.60	9	11,810	0.08%
2021/06/18	16	63.43	6	62.53	62.30	10	11,783	0.08%
2021/06/17	4	62.48	5	62.74	63.30	-1	11,783	-0.01%
2021/06/16	15	63.70	2	62.50	62.50	13	11,772	0.11%
2021/06/15	20	64.66	17	63.27	64.50	3	11,716	0.03%
2021/06/11	14	63.77	11	62.67	62.30	3	11,580	0.03%
2021/06/10	8	63.66	15	63.76	63.30	-7	11,550	-0.06%
2021/06/09	3	63.77	4	63.68	62.40	-1	11,447	-0.01%
2021/06/08	9	62.97	20	62.95	62.90	-11	11,373	-0.10%
2021/06/07	14	62.14	52	61.61	62.00	-38	11,326	-0.34%
2021/06/04	36	63.66	18	63.69	63.10	18	11,219	0.16%
2021/06/03	71	62.89	14	62.49	62.30	57	11,029	0.52%
2021/06/02	3	59.30	10	58.35	59.60	-7	10,792	-0.06%
2021/06/01	8	60.34	8	60.35	59.30	0	10,752	0.00%
2021/05/31	3	58.37	10	58.48	58.30	-7	10,601	-0.07%
2021/05/28	20	58.94	14	58.76	58.70	6	10,562	0.06%
2021/05/26	11	56.26	14	56.09	55.00	-3	10,541	-0.03%
2021/05/25	26	55.41	36	56.18	56.60	-10	10,559	-0.09%
2021/05/24	22	51.24	39	51.04	52.80	-17	10,801	-0.16%
2021/05/21	48	50.00	22	49.66	50.10	26	10,990	0.24%
2021/05/20	1	48.00	0	0.00	47.95	1	11,014	0.01%
2021/05/19	11	47.70	8	48.48	48.15	3	11,109	0.03%
2021/05/18	6	47.20	5	46.83	48.35	1	11,189	0.01%
2021/05/17	1	44.20	3	44.33	44.20	-2	11,145	-0.02%
2021/05/14	22	52.34	36	51.55	49.10	-14	11,160	-0.13%
2021/05/13	10	51.26	10.5	50.60	50.00	-0.5	11,209	0.00%
2021/05/12	18	52.34	8	52.38	52.10	10	11,088	0.09%
2021/05/11	10	59.13	14	59.14	57.40	-4	10,961	-0.04%
2021/05/10	15	63.64	11	63.42	63.70	4	10,811	0.04%
2021/05/07	21	62.18	47	61.87	62.70	-26	10,631	-0.24%
2021/05/06	13	59.72	56	58.36	58.90	-43	10,447	-0.41%
2021/05/05	56	61.42	24	59.83	58.60	32	10,340	0.31%
2021/05/04	38	59.30	25	59.78	58.20	13	10,195	0.13%
2021/05/03	85	68.76	44	68.58	62.50	41	9,945	0.41%
2021/04/29	20	66.82	22	67.97	68.80	-2	9,505	-0.02%
2021/04/28	37	68.90	52	69.37	66.20	-15	9,183	-0.16%
2021/04/27	66	68.91	32	70.77	68.50	34	8,863	0.38%
2021/04/26	44	66.50	96	66.73	66.90	-52	8,441	-0.62%
2021/04/23	67	58.62	28	59.26	60.90	39	8,004	0.49%
2021/04/22	35.5	59.60	121	60.15	55.40	-85.5	7,791	-1.10%	大賣/
2021/04/21	53	60.15	22	59.91	59.70	31	7,564	0.41%
2021/04/20	97	58.38	125	57.42	57.00	-28	7,334	-0.38%	大賣/
2021/04/19	76	55.47	22	55.26	54.30	54	7,020	0.77%
2021/04/16	1	53.50	11	53.75	53.80	-10	6,976	-0.14%
2021/04/15	34	53.20	10	53.25	52.70	24	7,187	0.33%
2021/04/14	7	50.50	1	49.65	52.10	6	7,431	0.08%
2021/04/13	11	51.45	5	53.56	51.10	6	7,575	0.08%
2021/04/12	6	52.03	7	52.46	52.30	-1	7,632	-0.01%
2021/04/09	1	52.60	5	52.52	53.50	-4	7,943	-0.05%
2021/04/08	13	53.18	34	53.11	52.80	-21	8,433	-0.25%
2021/04/07	1	53.20	1.2	53.74	53.20	-0.2	8,810	0.00%
2021/04/06	10.2	54.71	10	54.83	54.40	0.2	9,015	0.00%
2021/04/01	12	53.30	8	53.30	52.80	4	9,230	0.04%
2021/03/31	10	51.10	2	51.80	51.90	8	9,286	0.09%
2021/03/30	1	51.40	0.2	51.40	51.20	0.8	9,457	0.01%
2021/03/29	9	52.04	5	50.80	51.70	4	9,460	0.04%
2021/03/26	0	0.00	1	49.70	50.10	-1	9,422	-0.01%
2021/03/25	1	49.00	1	48.65	48.70	0	9,421	0.00%
2021/03/24	1	48.30	1	48.85	48.30	0	9,435	0.00%
2021/03/23	2	48.80	1	48.85	48.80	1	9,566	0.01%
2021/03/22	10	48.98	42	48.83	48.70	-32	9,591	-0.33%
2021/03/19	2	49.93	0	0.00	49.85	2	9,678	0.02%
2021/03/18	2	51.00	0	0.00	50.90	2	9,784	0.02%
2021/03/16	1	51.20	0	0.00	52.00	1	10,324	0.01%
2021/03/15	0	0.00	3	50.60	51.00	-3	10,333	-0.03%
2021/03/12	4	51.75	2	51.20	51.20	2	10,354	0.02%
2021/03/11	0	0.00	42	51.08	52.20	-42	10,462	-0.40%
2021/03/10	1	51.00	2	50.40	50.60	-1	10,619	-0.01%
2021/03/09	48	48.92	19	48.79	49.60	29	10,816	0.27%
2021/03/08	11	49.73	0	0.00	48.55	11	11,086	0.10%
2021/03/05	5	49.00	5	48.81	48.60	0	11,074	0.00%
2021/03/04	0	0.00	1	50.60	50.20	-1	11,008	-0.01%
2021/03/03	2	51.00	0	0.00	51.20	2	10,972	0.02%
2021/03/02	57	54.24	55	52.90	52.10	2	10,902	0.02%
2021/02/26	12	51.68	11	51.23	51.80	1	10,773	0.01%
2021/02/25	9	53.87	6	53.25	52.30	3	10,684	0.03%
2021/02/24	83	56.66	144	56.00	52.80	-61	10,557	-0.58%	大賣/
2021/02/23	83	56.73	49	56.48	56.80	34	10,123	0.34%
2021/02/22	11	54.45	24	54.21	54.50	-13	9,802	-0.13%
2021/02/19	7	52.50	9	52.20	52.80	-2	9,634	-0.02%
2021/02/18	32	51.51	68	51.38	50.90	-36	9,447	-0.38%
2021/02/17	0	0.00	30	49.96	49.65	-30	9,254	-0.32%
2021/02/05	5	48.54	25	48.51	48.50	-20	9,157	-0.22%
2021/02/04	4	47.90	1.9	49.01	49.00	2.1	9,068	0.02%
2021/02/02	2	46.00	2	46.18	46.70	0	8,850	0.00%
2021/02/01	1.1	45.29	3	45.68	45.10	-1.9	8,793	-0.02%
2021/01/29	2	45.90	1	45.25	45.35	1	8,749	0.01%
2021/01/28	5.2	46.47	3	45.45	45.20	2.2	8,708	0.03%
2021/01/27	3	47.52	11	47.95	46.90	-8	8,667	-0.09%
2021/01/26	25.2	47.06	122	47.27	46.40	-96.8	8,582	-1.13%	大賣/
2021/01/25	151	46.90	30	44.05	47.00	121	8,445	1.43%	大買/鉅額交易
2021/01/22	7	45.06	2	45.20	45.15	5	8,317	0.06%
2021/01/21	2.2	43.99	5	46.46	44.20	-2.8	8,227	-0.03%
2021/01/20	11	46.85	22	47.14	46.30	-11	8,101	-0.14%
2021/01/19	10.2	49.10	15	49.09	48.80	-4.8	7,995	-0.06%
2021/01/18	5	48.96	11	48.86	48.80	-6	7,898	-0.08%
2021/01/15	33	51.23	13	51.32	50.90	20	7,803	0.26%
2021/01/14	47	50.83	1	50.10	51.30	46	7,666	0.60%
2021/01/13	61	52.34	29	52.39	51.90	32	7,479	0.43%
2021/01/12	45	55.52	47	55.03	51.40	-2	7,251	-0.03%
2021/01/11	3	53.73	12	54.40	55.40	-9	6,715	-0.13%
2021/01/08	82	51.21	57	50.62	50.40	25	6,537	0.38%
2021/01/07	39	50.31	17	50.11	50.00	22	6,244	0.35%
2021/01/06	15	49.34	51	48.24	47.80	-36	5,954	-0.60%
2021/01/05	31	49.90	63	49.85	49.60	-32	5,746	-0.56%
2021/01/04	16	50.83	114	50.75	49.50	-98	5,595	-1.75%	大賣/
2020/12/31	131	49.65	16.2	50.90	50.40	114.8	5,227	2.20%	大買/鉅額交易
2020/12/30	38	47.50	76	47.06	47.60	-38	4,637	-0.82%
2020/12/29	29	46.58	20	44.83	45.00	9	4,213	0.21%
2020/12/28	44	45.70	42	46.23	47.20	2	3,919	0.05%
2020/12/25	12	42.36	50	42.32	42.95	-38	3,516	-1.08%
2020/12/24	19	40.13	46	40.45	40.90	-27	3,227	-0.84%
2020/12/23	4	38.43	2	38.20	38.60	2	3,014	0.07%
2020/12/22	0	0.00	17	36.80	36.50	-17	2,975	-0.57%
2020/12/21	1	38.15	0	0.00	37.40	1	2,946	0.03%
2020/12/18	3	37.98	0	0.00	38.00	3	2,921	0.10%
2020/12/17	4	39.21	3	39.67	38.55	1	2,893	0.03%
2020/12/16	0	0.00	5	38.35	37.50	-5	2,751	-0.18%
2020/12/15	24	38.50	11	37.11	37.50	13	2,709	0.48%
2020/12/14	102	40.77	4	40.49	40.10	98	2,581	3.80%	大買/
2020/12/11	10	40.69	9	40.37	42.00	1	2,433	0.04%
2020/12/10	16	39.80	35	39.41	39.40	-19	2,129	-0.89%
2020/12/09	6	38.34	1	38.50	38.10	5	1,817	0.28%
2020/12/08	2	39.05	5	38.32	38.45	-3	1,752	-0.17%
2020/12/07	42	39.77	14	39.44	39.00	28	1,717	1.63%
2020/12/04	9	37.83	5	37.86	38.05	4	1,557	0.26%
2020/12/03	10	36.90	7	36.66	36.50	3	1,347	0.22%
2020/12/02	17	37.34	11	37.49	37.65	6	1,114	0.54%
2020/12/01	2	33.80	4	32.63	34.25	-2	807	-0.25%
2020/11/30	1	32.50	0	0.00	32.20	1	767	0.13%
2020/11/26	0	0.00	1	32.15	32.10	-1	766	-0.13%
2020/11/23	12	32.80	1	32.00	32.85	11	786	1.40%
2020/11/20	39	31.54	3	31.65	31.60	36	782	4.60%
2020/11/19	5	30.20	0	0.00	30.15	5	778	0.64%
2020/11/18	3	30.12	3	30.05	30.05	0	815	0.00%
2020/11/17	1	30.05	0	0.00	30.20	1	827	0.12%
2020/11/16	2	30.15	0	0.00	29.85	2	880	0.23%
2020/11/13	4	30.31	0	0.00	30.40	4	937	0.43%
2020/11/09	0	0.00	1	33.65	33.55	-1	1,039	-0.10%
2020/11/06	1	33.30	2	33.38	33.30	-1	1,051	-0.10%
2020/11/04	10	33.50	0	0.00	33.30	10	1,137	0.88%
2020/11/03	0	0.00	1	32.65	32.70	-1	1,156	-0.09%
2020/11/02	1	32.10	0	0.00	32.10	1	1,187	0.08%
2020/10/27	1	34.00	5	33.96	33.90	-4	1,359	-0.29%
2020/10/22	0	0.00	10	34.46	34.40	-10	1,545	-0.65%
2020/10/14	10	35.10	0	0.00	34.85	10	1,792	0.56%
2020/10/13	0	0.00	3	34.10	34.10	-3	1,839	-0.16%
2020/10/12	2	34.68	0	0.00	34.25	2	1,892	0.11%
2020/10/08	3	35.20	1	35.05	34.60	2	2,022	0.10%
2020/10/06	0	0.00	1	33.90	34.15	-1	2,570	-0.04%
2020/10/05	1	33.15	0	0.00	33.15	1	2,589	0.04%
2020/09/29	0	0.00	1	34.10	33.55	-1	2,657	-0.04%
2020/09/28	1	33.30	0	0.00	33.10	1	2,696	0.04%
2020/09/25	0	0.00	2	33.60	32.60	-2	2,726	-0.07%
2020/09/23	3	36.37	0	0.00	35.90	3	2,732	0.11%
2020/09/22	0	0.00	2	37.28	37.10	-2	2,739	-0.07%
2020/09/18	1	37.35	0	0.00	37.35	1	2,764	0.04%
2020/09/17	0	0.00	10	37.45	37.25	-10	2,769	-0.36%
2020/09/15	0	0.00	2	37.25	37.15	-2	2,779	-0.07%
2020/09/11	0	0.00	5	36.85	36.90	-5	2,798	-0.18%
2020/09/10	5	37.00	20	37.10	36.70	-15	2,801	-0.54%
2020/09/07	3	36.35	0	0.00	36.05	3	2,859	0.10%
2020/09/04	0	0.00	5	36.35	36.50	-5	2,915	-0.17%
2020/09/01	0	0.00	1	36.30	36.20	-1	3,096	-0.03%
2020/08/31	1	35.90	1	36.10	35.85	0	3,158	0.00%
2020/08/28	1	35.35	2	35.50	35.60	-1	3,362	-0.03%
2020/08/27	1	35.60	0	0.00	35.60	1	3,481	0.03%
2020/08/26	4	37.36	3	37.12	36.80	1	3,570	0.03%
2020/08/25	2	36.43	1	36.60	36.80	1	3,622	0.03%
2020/08/24	5	36.60	1	36.05	36.60	4	3,636	0.11%
2020/08/21	0	0.00	5	35.05	34.85	-5	3,730	-0.13%
2020/08/20	6	34.48	108	34.11	34.60	-102	3,913	-2.61%	大賣/鉅額交易
2020/08/19	14	36.47	0	0.00	35.45	14	3,912	0.36%
2020/08/18	12	37.84	0	0.00	37.45	12	3,872	0.31%
2020/08/17	6	38.33	2	38.30	38.05	4	3,933	0.10%
2020/08/14	0	0.00	1	39.00	38.50	-1	3,923	-0.03%
2020/08/13	0	0.00	2	38.85	38.85	-2	4,001	-0.05%
2020/08/12	1	39.40	10	39.45	39.70	-9	4,010	-0.22%
2020/08/11	20	39.29	0	0.00	39.10	20	4,037	0.50%
2020/08/10	14	40.15	0	0.00	40.00	14	4,042	0.35%
2020/08/05	0	0.00	2	41.05	41.05	-2	4,118	-0.05%
2020/08/03	0	0.00	10	42.30	41.50	-10	4,301	-0.23%
2020/07/31	2	42.30	11	42.15	42.20	-9	4,338	-0.21%
2020/07/30	17	41.80	6	42.10	42.30	11	4,369	0.25%
2020/07/29	0	0.00	2	39.73	40.05	-2	4,315	-0.05%
2020/07/28	1	38.55	10	40.00	38.70	-9	4,379	-0.21%
2020/07/27	13	39.80	5	40.30	39.85	8	4,468	0.18%
2020/07/24	11	41.91	23	41.68	40.45	-12	4,924	-0.24%
2020/07/23	46	41.90	11	41.93	41.40	35	4,994	0.70%
2020/07/22	87	42.18	15	42.19	41.80	72	5,060	1.42%
2020/07/21	3	41.70	4	41.41	41.45	-1	5,110	-0.02%
2020/07/20	4	40.73	0	0.00	40.80	4	5,230	0.08%
2020/07/17	1	40.35	59	40.48	39.80	-58	5,284	-1.10%
2020/07/16	2	41.10	14	40.84	41.15	-12	5,441	-0.22%
2020/07/15	34	42.11	36	42.18	40.75	-2	5,505	-0.04%
2020/07/14	47	43.88	58	43.38	42.65	-11	5,430	-0.20%
2020/07/13	54	42.25	39	42.39	42.65	15	5,121	0.29%
2020/07/10	0	0.00	1	39.10	38.80	-1	4,972	-0.02%
2020/07/09	1	39.65	11	39.80	39.50	-10	5,068	-0.20%
2020/07/08	3	39.67	11	39.35	39.30	-8	5,060	-0.16%
2020/07/07	11	39.65	0	0.00	39.35	11	5,120	0.21%
2020/07/06	10	39.03	16	38.96	39.15	-6	5,208	-0.12%
2020/07/03	4	38.79	10	38.80	38.80	-6	5,355	-0.11%
2020/07/02	3	39.10	10	39.10	39.20	-7	5,556	-0.13%
2020/07/01	0	0.00	6	39.18	39.00	-6	5,689	-0.11%
2020/06/30	25	38.89	0	0.00	38.70	25	5,762	0.43%
2020/06/29	0	0.00	1	38.15	38.15	-1	5,952	-0.02%
2020/06/24	0	0.00	2	38.73	38.40	-2	6,074	-0.03%
2020/06/23	1	38.70	0	0.00	38.55	1	6,164	0.02%
2020/06/22	1	38.55	33	38.85	38.65	-32	6,160	-0.52%
2020/06/19	0	0.00	2	39.10	38.95	-2	6,145	-0.03%
2020/06/18	0	0.00	1	39.05	39.10	-1	6,145	-0.02%
2020/06/17	6	39.66	0	0.00	39.40	6	6,204	0.10%
2020/06/16	10	39.43	3	39.57	39.75	7	6,437	0.11%
2020/06/15	5	38.76	0	0.00	38.70	5	6,445	0.08%
2020/06/12	0	0.00	32	38.02	39.50	-32	6,551	-0.49%
2020/06/11	3	39.93	0	0.00	39.10	3	6,634	0.05%
2020/06/10	0	0.00	2	41.10	40.90	-2	6,713	-0.03%
2020/06/09	10	41.35	0	0.00	41.55	10	6,838	0.15%
2020/06/08	16	42.01	15	41.80	41.35	1	6,938	0.01%
2020/06/05	58	41.46	5	41.50	41.30	53	6,947	0.76%
2020/06/04	22	41.65	12	41.04	40.90	10	6,998	0.14%
2020/06/03	24	42.45	2	42.85	42.90	22	6,893	0.32%
2020/06/02	7	42.32	3	42.43	42.25	4	6,858	0.06%
2020/06/01	0	0.00	2	41.90	41.75	-2	6,965	-0.03%
2020/05/29	0	0.00	1	41.00	40.90	-1	7,018	-0.01%
2020/05/28	7	42.29	71	41.58	40.50	-64	7,155	-0.89%
2020/05/27	57	42.34	24	42.28	42.05	33	7,191	0.46%
2020/05/26	40	41.33	2	41.55	41.05	38	7,331	0.52%
2020/05/25	2	40.90	3	40.65	40.90	-1	7,350	-0.01%
2020/05/22	3	40.80	9	41.24	40.80	-6	7,432	-0.08%
2020/05/21	1	40.70	4	41.00	40.70	-3	7,498	-0.04%
2020/05/20	44	40.67	62	40.96	40.90	-18	7,514	-0.24%
2020/05/19	0	0.00	1	39.50	39.45	-1	7,609	-0.01%
2020/05/15	0	0.00	2	38.15	37.85	-2	7,715	-0.03%
2020/05/14	12	39.89	1	40.10	38.50	11	7,924	0.14%
2020/05/13	8	40.67	3	40.60	40.70	5	8,068	0.06%
2020/05/12	22	41.46	17	41.05	40.65	5	8,138	0.06%
2020/05/11	10	41.57	72	41.89	41.25	-62	8,125	-0.76%
2020/05/08	29	43.53	59	42.73	42.85	-30	8,055	-0.37%
2020/05/07	10	42.36	10	42.11	42.00	0	7,952	0.00%
2020/05/06	29	42.04	12	42.65	41.40	17	8,021	0.21%
2020/05/05	9	41.89	3	41.53	41.25	6	7,967	0.08%
2020/05/04	10	40.58	12	40.65	41.00	-2	8,032	-0.02%
2020/04/30	1	42.05	34	42.11	41.50	-33	8,009	-0.41%
2020/04/29	76	44.01	31	43.23	42.10	45	8,008	0.56%
2020/04/28	8	42.18	1	42.05	41.60	7	7,605	0.09%
2020/04/27	3	41.57	18	41.71	42.30	-15	7,532	-0.20%
2020/04/24	39	41.71	12	41.94	41.10	27	7,577	0.36%
2020/04/23	15	41.41	2	41.53	42.00	13	7,618	0.17%
2020/04/22	1	39.60	10	40.85	40.85	-9	7,550	-0.12%
2020/04/21	57	41.08	2	41.33	39.60	55	7,471	0.74%
2020/04/20	16	41.07	15	40.82	40.60	1	7,323	0.01%
2020/04/17	0	0.00	8	40.51	39.50	-8	7,215	-0.11%
2020/04/16	18	40.34	16	40.34	40.15	2	7,152	0.03%
2020/04/15	3	40.45	0	0.00	40.10	3	7,102	0.04%
2020/04/14	8	40.27	8	41.48	40.35	0	7,053	0.00%
2020/04/10	22	39.85	22	39.27	39.45	0	6,900	0.00%
2020/04/09	24	40.52	3	40.18	38.70	21	6,832	0.31%
2020/04/08	8	39.83	19	40.13	40.55	-11	6,738	-0.16%
2020/04/07	17	38.45	6	38.27	39.40	11	6,561	0.17%
2020/04/06	41	34.14	31	36.52	36.65	10	6,346	0.16%
2020/04/01	12	32.71	29	33.05	33.35	-17	6,205	-0.27%
2020/03/31	10	34.04	26	33.78	33.20	-16	6,118	-0.26%
2020/03/30	12	32.82	2	32.60	32.85	10	5,954	0.17%
2020/03/27	37	34.59	2	34.75	34.75	35	5,823	0.60%
2020/03/26	0	0.00	1	31.60	31.60	-1	5,732	-0.02%
2020/03/25	0	0.00	1	28.75	28.75	-1	5,744	-0.02%
2020/03/24	0	0.00	1	26.15	26.15	-1	5,789	-0.02%
2020/03/23	21	23.92	23	24.17	23.80	-2	5,810	-0.03%
2020/03/20	31	26.64	26	27.63	25.80	5	5,810	0.09%
2020/03/19	1	26.45	30	26.45	26.45	-29	5,691	-0.51%
2020/03/18	1	30.60	0	0.00	29.35	1	5,764	0.02%
2020/03/17	37	33.87	1	32.60	32.60	36	5,749	0.63%
2020/03/16	20	37.82	14	38.16	36.20	6	5,824	0.10%
2020/03/13	7	38.86	20	38.77	40.20	-13	5,759	-0.23%
2020/03/12	17	41.14	18	41.87	42.00	-1	5,582	-0.02%
2020/03/11	3	45.22	9	43.05	42.95	-6	5,422	-0.11%
2020/03/10	15	45.53	6	44.15	46.20	9	5,315	0.17%
2020/03/09	29	46.83	25	44.12	43.90	4	5,190	0.08%
2020/03/06	9	46.77	60	47.25	46.50	-51	5,084	-1.00%
2020/03/05	30	46.73	44	46.90	47.10	-14	4,993	-0.28%
2020/03/04	7	45.11	22	44.40	45.90	-15	4,785	-0.31%
2020/03/03	39	44.60	36	44.21	43.85	3	4,664	0.06%
2020/03/02	0	0.00	79	42.26	43.25	-79	4,494	-1.76%
2020/02/27	21	43.68	147	45.07	40.35	-126	4,322	-2.92%	大賣/鉅額交易
2020/02/26	1	41.85	21	42.24	41.65	-20	3,983	-0.50%
2020/02/25	15	41.93	25	42.33	42.05	-10	3,899	-0.26%
2020/02/24	8	41.64	52	41.65	41.50	-44	3,772	-1.17%
2020/02/21	3	40.35	226	40.01	40.50	-223	3,605	-6.18%	大賣/鉅額交易
2020/02/20	13	41.17	9	41.40	40.00	4	3,538	0.11%
2020/02/19	0	0.00	1	39.30	39.30	-1	3,318	-0.03%
2020/02/18	5	38.78	20	38.85	38.50	-15	3,243	-0.46%
2020/02/17	42	39.61	17	39.19	38.55	25	3,125	0.80%
2020/02/14	8	38.09	8	36.95	38.90	0	2,867	0.00%
2020/02/13	13	36.80	14	35.56	35.40	-1	2,648	-0.04%
2020/02/12	0	0.00	8	35.20	35.15	-8	2,532	-0.32%
2020/02/11	10	34.65	2	34.60	34.85	8	2,485	0.32%
2020/02/10	4	34.41	2	34.20	34.20	2	2,454	0.08%
2020/02/07	25	36.37	22	35.38	34.70	3	2,413	0.12%
2020/02/06	18	36.44	3	36.80	36.20	15	2,273	0.66%
2020/02/05	12	36.73	13	36.42	36.20	-1	2,219	-0.05%
2020/02/04	3	36.20	0	0.00	36.55	3	2,077	0.14%
2020/02/03	7	34.90	12	36.00	37.00	-5	2,012	-0.25%
2020/01/31	61	33.90	40	34.57	35.65	21	1,885	1.11%
2020/01/30	30	33.55	82	34.06	33.30	-52	1,797	-2.89%
2020/01/20	20	36.96	25	36.87	37.00	-5	1,741	-0.29%
2020/01/17	34	35.34	28	34.96	35.75	6	1,597	0.38%
2020/01/16	10	33.10	26	32.63	33.85	-16	1,431	-1.12%
2020/01/15	0	0.00	5	32.00	31.65	-5	1,336	-0.37%
2020/01/14	14	31.54	1	32.60	31.90	13	1,321	0.98%
2020/01/10	0	0.00	20	30.30	30.20	-20	1,238	-1.61%
2020/01/08	0	0.00	10	30.00	30.30	-10	1,225	-0.82%
2019/12/31	0	0.00	1	30.40	30.25	-1	1,145	-0.09%
2019/12/30	0	0.00	2	30.25	30.25	-2	1,140	-0.18%
2019/12/27	1	30.30	0	0.00	30.20	1	1,134	0.09%
2019/12/25	10	32.06	9	31.06	30.90	1	1,123	0.09%
2019/12/24	2	30.38	1	30.65	30.95	1	1,080	0.09%
2019/12/23	0	0.00	2	30.75	30.55	-2	1,073	-0.19%
2019/12/20	1	30.15	0	0.00	30.25	1	1,059	0.09%
2019/12/19	1	30.70	11	30.66	30.55	-10	1,041	-0.96%
2019/12/18	10	29.75	2	29.98	30.00	8	995	0.80%
2019/12/17	4	30.56	25	30.29	30.40	-21	956	-2.20%
2019/12/16	32	32.54	15	32.47	32.35	17	875	1.94%
2019/12/13	29	30.98	20	31.50	31.50	9	744	1.21%
2019/12/12	34	30.91	25	31.49	30.50	9	643	1.40%
2019/12/11	21	31.06	8.7	32.05	32.10	12.3	519	2.37%
2019/12/10	1	28.45	36.2	28.77	29.20	-35.2	326	-10.79%
2019/12/09	0.8	26.50	0	0.00	26.55	0.8	243	0.34%
2019/12/06	0	0.00	2	26.33	26.25	-2	244	-0.82%
2019/12/02	11	25.20	1	25.20	26.35	10	242	4.12%
2019/11/29	0	0.00	12	25.89	25.70	-12	239	-5.02%
2019/11/27	0	0.00	22	25.30	25.35	-22	231	-9.50%
2019/11/22	22	25.07	3	25.10	24.90	19	230	8.23%
2019/11/20	0	0.00	10	25.20	25.20	-10	237	-4.20%
2019/11/19	0	0.00	11	25.19	25.20	-11	241	-4.55%
2019/11/15	0	0.00	9	25.15	24.80	-9	255	-3.52%
2019/11/13	1	25.05	0	0.00	25.10	1	258	0.39%
2019/11/12	0	0.00	17	25.25	25.00	-17	259	-6.54%
2019/11/11	0	0.00	60	25.04	24.95	-60	265	-22.63%
2019/11/07	1	24.80	0	0.00	24.95	1	290	0.34%
2019/11/06	0	0.00	25	25.47	25.50	-25	349	-7.16%
2019/11/05	0	0.00	103	25.39	25.60	-103	352	-29.23%	大賣/鉅額交易
2019/11/04	0	0.00	40	25.19	25.00	-40	352	-11.36%
2019/11/01	0	0.00	1	24.90	24.85	-1	349	-0.29%
2019/10/31	0	0.00	1	24.80	24.75	-1	353	-0.28%
2019/10/30	0	0.00	6	24.60	24.65	-6	353	-1.70%
2019/10/29	1	24.70	1	24.60	24.70	0	356	0.00%
2019/10/28	1	24.65	0	0.00	24.55	1	370	0.27%
2019/10/23	4	24.63	0	0.00	24.60	4	409	0.98%
2019/10/17	0	0.00	4	23.45	23.45	-4	442	-0.90%
2019/10/14	1	22.60	0	0.00	22.90	1	472	0.21%
2019/10/01	1	23.10	9	23.10	23.10	-8	525	-1.52%
2019/09/26	1	25.40	0	0.00	25.50	1	516	0.19%
2019/09/25	7	25.46	0	0.00	25.50	7	513	1.36%
2019/09/24	4	25.60	0	0.00	25.55	4	511	0.78%
2019/09/16	0	0.00	1	25.25	25.25	-1	509	-0.20%
2019/09/11	2	24.95	2	25.25	25.20	0	507	0.00%
2019/09/09	0	0.00	3	25.27	25.30	-3	500	-0.60%
2019/08/29	0.2	24.00	0	0.00	24.00	0.2	498	0.03%
2019/08/27	0.5	23.80	0	0.00	23.80	0.5	496	0.10%
2019/08/22	0	0.00	1	24.70	24.70	-1	488	-0.20%
2019/08/21	1	25.00	0	0.00	24.70	1	483	0.21%
2019/08/19	3	24.65	0	0.00	24.65	3	468	0.64%
2019/08/15	20	24.30	1	24.35	24.35	19	466	4.07%
2019/08/14	16	24.49	0	0.00	24.50	16	463	3.45%
2019/08/12	5	23.97	1	24.00	24.05	4	451	0.89%
2019/08/06	1	26.90	0	0.00	27.45	1	359	0.28%
2019/07/30	0	0.00	2	28.95	28.90	-2	345	-0.58%
2019/07/29	2	29.85	0	0.00	29.50	2	332	0.60%
2019/07/26	1	29.60	0	0.00	29.35	1	316	0.32%
2019/07/23	1	29.25	4	29.50	29.00	-3	279	-1.07%
2019/07/18	1	28.70	0	0.00	28.80	1	250	0.40%
2019/07/17	6	28.75	1	28.60	28.75	5	248	2.01%
2019/07/16	5	29.10	1	29.00	29.10	4	243	1.65%
2019/07/15	0	0.00	10	30.00	29.80	-10	225	-4.43%
2019/07/11	0	0.00	2	28.40	28.60	-2	195	-1.02%
2019/07/09	0	0.00	1	27.85	27.90	-1	189	-0.53%
2019/07/03	0	0.00	1	27.60	27.70	-1	202	-0.49%
2019/07/02	0	0.00	10	27.70	27.65	-10	202	-4.93%
2019/07/01	0	0.00	3	27.80	27.80	-3	201	-1.49%
2019/06/27	0	0.00	3	27.67	27.80	-3	205	-1.46%
2019/06/21	0	0.00	6	27.15	27.00	-6	228	-2.63%
2019/06/13	0	0.00	1	26.85	26.80	-1	270	-0.37%
2019/06/12	0	0.00	10	27.02	27.15	-10	272	-3.67%
2019/06/11	0	0.00	37	27.13	27.20	-37	273	-13.52%
2019/06/10	0	0.00	10	27.10	26.95	-10	273	-3.65%
2019/06/03	10	26.20	0	0.00	26.35	10	284	3.51%
2019/05/28	2	26.25	0	0.00	26.35	2	295	0.68%
2019/05/08	0	0.00	10	27.05	27.05	-10	432	-2.31%
2019/05/07	2	27.20	0	0.00	27.20	2	435	0.46%
2019/05/03	0	0.00	18	27.40	27.45	-18	444	-4.05%
2019/05/02	0	0.00	19	27.36	27.40	-19	459	-4.13%
2019/04/23	1	27.60	2	27.75	27.60	-1	563	-0.18%
2019/04/22	0	0.00	7	27.92	27.90	-7	627	-1.12%
2019/04/18	0	0.00	2	27.50	27.70	-2	697	-0.29%
2019/04/17	1	27.85	1	27.95	27.85	0	702	0.00%
2019/04/16	3	27.18	0	0.00	27.30	3	703	0.43%
2019/04/11	1	28.40	0	0.00	28.20	1	687	0.15%
2019/04/09	3	28.13	6	28.25	28.10	-3	689	-0.44%
2019/04/02	1	28.40	0	0.00	28.20	1	713	0.14%
2019/03/26	0	0.00	6	28.87	28.85	-6	724	-0.83%
2019/03/21	2	28.30	0	0.00	28.15	2	709	0.28%
2019/03/19	1	28.20	2	28.35	28.55	-1	701	-0.14%
2019/03/18	2	27.65	0	0.00	27.70	2	690	0.29%
2019/03/15	2	27.50	0	0.00	27.50	2	693	0.29%
2019/03/12	2	27.80	0	0.00	27.75	2	707	0.28%
2019/03/11	1	27.45	0	0.00	27.55	1	702	0.14%
2019/03/07	1	27.00	0	0.00	27.00	1	700	0.14%
2019/03/06	0	0.00	3	27.40	27.30	-3	705	-0.43%
2019/03/04	4	27.55	13.6	27.50	27.60	-9.6	701	-1.37%
2019/02/25	0	0.00	24	27.72	27.70	-24	687	-3.49%
2019/02/21	23	28.44	0	0.00	28.45	23	671	3.43%
2019/02/20	5	28.10	4	28.33	28.50	1	657	0.15%
2019/02/19	0	0.00	1	28.00	29.00	-1	630	-0.16%
2019/02/15	0	0.00	2	25.85	25.90	-2	581	-0.34%
2019/02/11	3	26.20	5	26.45	25.50	-2	561	-0.36%
2019/01/30	0	0.00	1	26.45	26.15	-1	554	-0.18%
2019/01/28	0	0.00	1	26.65	26.65	-1	546	-0.18%
2019/01/24	4	26.93	2	26.95	26.75	2	537	0.37%
2019/01/23	2	27.50	0	0.00	27.10	2	530	0.38%
2019/01/21	2	26.60	0	0.00	26.40	2	505	0.40%
2019/01/18	1	27.30	0	0.00	27.20	1	491	0.20%
2019/01/17	1	27.90	10	27.93	27.20	-9	480	-1.87%
2019/01/16	21	26.93	0	0.00	28.70	21	463	4.53%
2019/01/15	5	27.55	1	27.65	27.50	4	434	0.92%
2019/01/14	11	29.30	4	29.15	28.50	7	401	1.74%