通嘉 (3588)-元大-竹科券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
232張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:30(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

通嘉 (3588)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/11	1	72.02	0	0.00	71.50	1	1,298	0.08%
2024/12/05	2	73.60	0	0.00	73.50	2	1,299	0.16%
2024/12/04	0	74.60	0	0.00	74.60	0	1,300	0.00%
2024/11/27	0	0.00	0	72.50	71.20	0	1,302	0.00%
2024/11/20	0	72.30	0	0.00	71.20	0	1,299	0.00%
2024/11/18	0.5	71.03	0	0.00	70.40	0.5	1,301	0.04%
2024/11/13	0.3	74.50	0	0.00	74.20	0.3	1,300	0.02%
2024/11/12	0	0.00	1	75.60	74.50	-1	1,300	-0.08%
2024/11/11	0	0.00	5	76.92	77.10	-5	1,296	-0.39%
2024/11/08	6	79.30	1	77.70	76.30	5	1,297	0.39%
2024/11/05	0	0.00	7	79.30	79.20	-7	1,289	-0.54%
2024/11/04	7	80.03	0	0.00	79.00	7	1,309	0.53%
2024/11/01	0	80.00	0	0.00	80.70	0	1,318	0.00%
2024/10/30	0.2	81.70	0	0.00	80.70	0.2	1,323	0.01%
2024/10/29	0	0.00	11	81.82	81.60	-11	1,323	-0.83%
2024/10/28	2	83.20	2	84.00	83.60	0	1,321	0.00%
2024/10/25	1	84.20	3	84.50	85.00	-2	1,317	-0.15%
2024/10/24	2	84.20	3	85.20	83.80	-1	1,316	-0.08%
2024/10/23	27	86.30	1	86.30	85.50	26	1,303	1.99%
2024/10/22	4	89.43	25.5	89.94	89.00	-21.5	1,253	-1.72%
2024/10/21	13	88.08	6	89.40	89.00	7	1,221	0.57%
2024/10/18	5	87.52	0	0.00	85.80	5	1,204	0.42%
2024/10/17	3.5	87.54	7.5	88.19	88.40	-4	1,194	-0.33%
2024/10/15	1	84.30	1	83.70	83.00	0	1,192	0.00%
2024/10/14	0	83.30	1	83.60	84.40	-1	1,183	-0.08%
2024/10/11	6	84.23	5	85.20	85.00	1	1,179	0.08%
2024/10/09	2	87.85	0	0.00	85.80	2	1,161	0.17%
2024/10/08	8	88.36	3	90.33	88.40	5	1,137	0.44%
2024/10/07	1	89.30	4	89.80	89.20	-3	1,117	-0.27%
2024/10/04	4	88.08	2	89.85	91.00	2	1,098	0.18%
2024/10/01	9	90.48	7	90.24	90.80	2	1,091	0.19%
2024/09/30	6	90.87	5.1	90.45	90.10	0.9	1,027	0.09%
2024/09/27	1	87.40	0	87.50	87.00	1	927	0.11%
2024/09/26	7	89.51	4	89.65	87.90	3	877	0.35%
2024/09/25	52	85.13	60	85.27	85.80	-8	711	-1.12%
2024/09/24	2	78.50	3	78.37	78.00	-1	662	-0.15%
2024/09/23	8	80.61	4	80.28	78.90	4	655	0.61%
2024/09/20	6	78.20	3.1	77.83	78.20	2.9	604	0.48%
2024/09/13	0	0.00	0.1	71.40	71.60	-0.1	827	-0.01%
2024/09/09	0	0.00	0.2	67.30	69.70	-0.2	839	-0.02%
2024/09/06	0	0.00	0.1	66.40	66.80	-0.1	843	-0.01%
2024/09/05	0	69.10	0	0.00	66.30	0	846	0.00%
2024/09/04	1	67.31	0	0.00	66.10	1	852	0.12%
2024/08/22	0	0.00	1	73.60	73.40	-1	988	-0.10%
2024/08/19	2.1	72.72	0	0.00	72.70	2.1	1,001	0.21%
2024/08/16	0	0.00	1	72.60	72.50	-1	1,004	-0.10%
2024/08/15	0	0.00	4	72.00	72.20	-4	1,005	-0.40%
2024/08/14	1	70.70	0	0.00	71.00	1	1,005	0.10%
2024/08/12	1	70.49	0	0.00	70.00	1	1,010	0.10%
2024/08/05	4	64.50	0	0.00	64.50	4	985	0.41%
2024/08/02	1	72.20	0	0.00	71.60	1	980	0.10%
2024/08/01	0	76.80	0	0.00	76.80	0	981	0.00%
2024/07/29	1	76.10	0	0.00	74.10	1	983	0.10%
2024/07/23	2	79.90	3	81.17	79.00	-1	986	-0.10%
2024/07/18	1	91.97	3	90.00	89.90	-2	960	-0.21%
2024/07/17	2	91.95	5	92.30	91.90	-3	953	-0.32%
2024/07/16	3	91.23	0	0.00	91.70	3	946	0.32%
2024/07/15	0	0.00	3	85.20	87.30	-3	937	-0.32%
2024/07/11	1	88.80	7	88.43	88.30	-6	938	-0.64%
2024/07/08	1	91.90	0	0.00	91.60	1	975	0.10%
2024/07/05	4	93.40	6	93.33	93.50	-2	997	-0.20%
2024/07/03	0	0.00	7.1	89.80	89.60	-7.1	1,007	-0.70%
2024/07/02	0	91.30	0	0.00	88.90	0	1,018	0.00%
2024/07/01	2	90.90	1	90.20	90.40	1	1,027	0.10%
2024/06/28	1	90.40	2.3	89.59	89.60	-1.3	1,063	-0.12%
2024/06/27	2	90.00	3	90.07	88.70	-1	1,088	-0.09%
2024/06/26	1	91.60	0	0.00	90.40	1	1,089	0.09%
2024/06/25	4	91.25	0	0.00	92.30	4	1,081	0.37%
2024/06/24	10	93.33	5.3	92.59	90.70	4.7	1,063	0.45%
2024/06/21	22.1	92.60	7	91.67	91.00	15.1	1,029	1.46%
2024/06/20	2.1	94.09	2	88.60	95.00	0.1	892	0.01%
2024/06/19	0.1	86.50	0	0.00	86.40	0.1	864	0.01%
2024/06/18	0.1	86.00	4	86.00	86.00	-4	881	-0.45%
2024/06/17	0.1	88.20	5	88.30	87.10	-4.9	911	-0.54%
2024/06/14	1.1	85.67	4	86.78	86.70	-2.9	948	-0.31%
2024/06/12	1	84.50	0	0.00	84.10	1	1,093	0.09%
2024/06/11	2	85.90	0	0.00	85.00	2	1,161	0.17%
2024/06/07	1	87.10	0	0.00	86.70	1	1,186	0.08%
2024/06/06	3	87.13	10	87.10	86.70	-7	1,209	-0.58%
2024/06/05	14	89.76	0	0.00	88.30	14	1,228	1.14%
2024/06/04	0	0.00	20	91.22	89.90	-20	1,269	-1.58%
2024/06/03	4	88.40	2	88.60	88.50	2	1,311	0.15%
2024/05/31	4	88.63	0	0.00	87.20	4	1,372	0.29%
2024/05/30	10	87.90	8	86.40	86.40	2	1,413	0.14%
2024/05/28	1	83.50	1	86.00	87.30	0	1,671	0.00%
2024/05/24	1	81.30	0	0.00	82.40	1	2,078	0.05%
2024/05/23	2	82.45	0	0.00	82.10	2	2,173	0.09%
2024/05/22	2	83.80	0	0.00	83.70	2	2,307	0.09%
2024/05/20	4	83.75	2	83.20	83.20	2	2,765	0.07%
2024/05/17	4.1	84.56	0	0.00	84.20	4.1	3,027	0.13%
2024/05/16	2	84.40	5	84.60	83.90	-3	3,180	-0.09%
2024/05/14	4	85.60	0	0.00	84.90	4	3,309	0.12%
2024/05/10	2	83.80	0	0.00	84.70	2	3,358	0.06%
2024/05/09	1	86.00	0	0.00	86.00	1	3,385	0.03%
2024/05/08	0	0.00	0	87.96	88.00	0	3,416	0.00%
2024/05/07	8	86.60	0	0.00	87.00	8	3,441	0.23%
2024/05/06	0	88.10	0	0.00	87.20	0	3,456	0.00%
2024/05/03	2	89.10	0	0.00	87.70	2	3,472	0.06%
2024/05/02	4	88.13	0	0.00	88.80	4	3,536	0.11%
2024/04/30	1	88.80	0	0.00	89.30	1	3,693	0.03%
2024/04/29	0	0.00	7	87.20	90.00	-7	3,738	-0.19%
2024/04/26	1	87.50	2	88.55	87.10	-1	3,764	-0.03%
2024/04/24	6	87.72	0	0.00	88.30	6	3,884	0.15%
2024/04/23	2	84.75	0	0.00	85.40	2	3,935	0.05%
2024/04/22	1	85.22	0	0.00	83.90	1	4,063	0.02%
2024/04/19	0	88.00	2.5	87.54	88.00	-2.5	4,204	-0.06%
2024/04/18	0	0.00	1	91.70	90.40	-1	4,253	-0.02%
2024/04/17	6	91.67	2	91.50	90.90	4	4,358	0.09%
2024/04/16	1	90.00	0	0.00	90.60	1	4,537	0.02%
2024/04/15	2	93.50	4	94.88	93.50	-2	4,634	-0.04%
2024/04/12	4	98.33	11	99.05	96.30	-7	5,202	-0.13%
2024/04/11	3	99.83	0	0.00	99.70	3	5,450	0.06%
2024/04/10	1	102.00	2	103.75	103.00	-1	5,505	-0.02%
2024/04/09	10	105.10	0	0.00	103.00	10	5,673	0.18%
2024/04/08	2	107.25	0	0.00	105.50	2	5,679	0.04%
2024/04/03	0	0.00	1	109.00	108.50	-1	5,781	-0.02%
2024/04/02	2	109.75	2	110.00	107.00	0	6,083	0.00%
2024/04/01	1	108.50	3	108.33	108.00	-2	6,358	-0.03%
2024/03/29	0	0.00	0	104.00	103.00	0	6,430	0.00%
2024/03/27	2	103.75	1	103.00	103.00	1	6,432	0.02%
2024/03/26	1	104.50	0	0.00	103.50	1	6,430	0.02%
2024/03/25	0	108.00	0	0.00	106.00	0	6,428	0.00%
2024/03/21	2	105.51	5	107.10	105.50	-3	6,423	-0.05%
2024/03/20	2	107.25	1	108.00	106.00	1	6,412	0.02%
2024/03/19	0	111.50	3	111.00	109.00	-3	6,391	-0.05%
2024/03/18	1.1	107.73	13	108.77	114.50	-11.9	6,367	-0.19%
2024/03/15	12	110.79	6	106.58	107.00	6	6,356	0.09%
2024/03/14	11	109.18	2	109.00	109.00	9	6,276	0.14%
2024/03/13	5	105.00	6	101.17	103.00	-1	6,245	-0.02%
2024/03/12	2	105.00	0	0.00	105.50	2	6,293	0.03%
2024/03/11	1	104.00	0	0.00	103.00	1	6,413	0.02%
2024/03/08	1	107.01	9.1	105.77	102.50	-8	6,529	-0.12%
2024/03/07	0	112.00	1.2	111.86	108.50	-1.2	6,491	-0.02%
2024/03/06	6.1	115.02	12.1	114.17	113.00	-6	6,450	-0.09%
2024/03/05	3	116.50	4	116.75	118.00	-1	6,427	-0.02%
2024/03/04	3.1	117.87	3	116.00	116.00	0.1	6,403	0.00%
2024/03/01	25.8	119.21	18.9	119.12	118.00	6.9	6,360	0.11%
2024/02/29	8	113.56	13	113.96	114.00	-5	6,161	-0.08%
2024/02/27	33.2	111.50	15.2	108.55	112.00	18	6,089	0.30%
2024/02/26	3	109.17	6.5	108.15	111.00	-3.5	6,041	-0.06%
2024/02/23	21	103.71	21.4	102.45	101.00	-0.4	6,046	-0.01%
2024/02/22	8.2	105.81	16	103.88	103.00	-7.8	5,972	-0.13%
2024/02/21	16.2	97.96	26.2	100.90	105.00	-10	5,819	-0.17%
2024/02/20	13.2	95.54	10	96.20	95.60	3.2	5,675	0.06%
2024/02/19	29	93.71	46	94.68	92.20	-17	5,575	-0.30%
2024/02/16	2	88.95	2	87.90	88.80	0	5,662	0.00%
2024/02/15	1	83.50	4	85.60	87.70	-3	5,800	-0.05%
2024/02/02	1	83.80	0.2	84.50	84.00	0.8	5,785	0.01%
2024/02/01	1	84.60	11	85.47	84.70	-10	5,765	-0.17%
2024/01/31	2	85.40	1	84.80	84.40	1	5,740	0.02%
2024/01/30	3	86.33	1	85.00	84.10	2	5,716	0.03%
2024/01/29	2	86.00	4	86.50	86.60	-2	5,707	-0.04%
2024/01/26	2	86.70	1	85.20	85.20	1	5,706	0.02%
2024/01/25	14	87.44	10	86.15	86.30	4	5,719	0.07%
2024/01/24	23	89.58	44	89.19	89.00	-21	5,684	-0.37%
2024/01/23	4	87.18	8	86.48	86.20	-4	5,596	-0.07%
2024/01/22	4	84.80	3	85.33	84.40	1	5,567	0.02%
2024/01/19	8	86.06	6	86.70	84.20	2	5,556	0.04%
2024/01/18	8	85.75	4	86.95	84.00	4	5,504	0.07%
2024/01/17	2	88.10	3.2	86.36	86.40	-1.2	5,486	-0.02%
2024/01/16	7	91.03	10	91.21	88.60	-3	5,448	-0.05%
2024/01/15	19	91.42	10	91.13	90.70	9	5,352	0.17%
2024/01/12	0	0.00	6	88.63	85.90	-6	5,234	-0.11%
2024/01/11	6	89.25	7.2	88.80	90.00	-1.2	5,265	-0.02%
2024/01/10	17.2	91.33	13	90.84	90.30	4.2	5,588	0.08%
2024/01/09	8	87.84	8.3	87.81	87.90	-0.3	5,467	-0.01%
2024/01/08	54.3	93.72	105	92.68	90.60	-50.7	5,362	-0.95%	大賣/
2024/01/05	221	90.52	148.1	90.71	90.80	72.9	4,797	1.52%	大買/大賣/
2024/01/04	4.2	82.67	1	81.80	82.60	3.2	4,535	0.07%
2024/01/03	6	86.40	7	84.47	83.30	-1	4,464	-0.02%
2024/01/02	2	83.00	1	82.80	82.20	1	4,288	0.02%
2023/12/29	10	83.71	12.5	83.28	82.40	-2.5	4,263	-0.06%
2023/12/28	25	89.99	22	88.53	88.50	3	4,167	0.07%
2023/12/27	7	88.93	11	89.61	90.20	-4	3,879	-0.10%
2023/12/26	4.5	82.08	5	82.94	82.00	-0.5	3,573	-0.01%
2023/12/20	0	0.00	2	76.95	76.60	-2	3,477	-0.06%
2023/12/19	1	75.51	3.2	75.27	75.30	-2.1	3,486	-0.06%
2023/12/18	0	0.00	1	77.00	76.60	-1	3,486	-0.03%
2023/12/14	1	79.50	5	80.78	79.60	-4	3,523	-0.11%
2023/12/13	4	80.43	0	0.00	79.80	4	3,573	0.11%
2023/12/12	5	81.90	4	83.83	80.80	1	3,620	0.03%
2023/12/11	1	83.70	2	83.55	83.10	-1	3,709	-0.03%
2023/12/08	2	83.35	15	85.13	83.10	-13	3,740	-0.35%
2023/12/07	10	85.09	2	84.50	84.80	8	3,775	0.21%
2023/12/06	5	83.88	8	84.94	85.30	-3	3,733	-0.08%
2023/12/05	38.1	83.78	9	84.27	84.70	29.1	3,645	0.80%
2023/12/01	2	79.90	0	0.00	79.10	2	3,696	0.05%
2023/11/30	3	79.90	0.2	81.00	79.90	2.8	3,953	0.07%
2023/11/29	4	83.63	3.8	81.97	82.30	0.2	4,413	0.00%
2023/11/28	0.8	83.74	2	82.60	82.20	-1.2	4,521	-0.03%
2023/11/27	1.1	81.09	0.9	81.90	81.00	0.2	4,546	0.00%
2023/11/24	7.2	81.99	5	80.88	83.30	2.2	4,629	0.05%
2023/11/22	6	82.18	7	82.56	87.00	-1	4,332	-0.02%
2023/11/21	3	78.60	9	78.76	79.10	-6	4,227	-0.14%
2023/11/20	3	79.63	3	79.90	79.10	0	4,158	0.00%
2023/11/17	4.7	80.52	23	79.05	80.60	-18.3	4,080	-0.45%
2023/11/16	33	80.58	12	80.18	80.00	21	3,992	0.53%
2023/11/15	32	80.15	33	79.99	79.00	-1	3,829	-0.03%
2023/11/14	19	73.80	24	73.98	75.40	-5	3,588	-0.14%
2023/11/13	3	68.13	6	67.87	69.40	-3	3,395	-0.09%
2023/11/10	0	0.00	6.2	63.00	63.10	-6.2	3,329	-0.19%
2023/11/09	1	64.80	0	0.00	64.80	1	3,313	0.03%
2023/11/08	0	67.00	0	0.00	66.30	0	3,312	0.00%
2023/11/07	1	65.50	0	0.00	65.60	1	3,311	0.03%
2023/11/06	1	66.70	3	66.40	66.10	-2	3,309	-0.06%
2023/11/03	1	68.60	0	0.00	67.20	1	3,290	0.03%
2023/11/02	2	69.10	5	69.88	69.70	-3	3,277	-0.09%
2023/11/01	8	68.19	2	69.65	67.60	6	3,261	0.18%
2023/10/31	12	70.82	6	68.47	67.00	6	3,238	0.19%
2023/10/30	2	66.00	3	67.67	68.30	-1	3,256	-0.03%
2023/10/27	1	64.80	0	0.00	65.00	1	3,306	0.03%
2023/10/26	1	67.40	12	68.77	67.30	-11	3,298	-0.33%
2023/10/25	0	0.00	5	71.18	71.40	-5	3,275	-0.15%
2023/10/24	6	70.37	0	0.00	70.60	6	3,254	0.18%
2023/10/23	18	70.59	5	71.10	69.80	13	3,270	0.40%
2023/10/20	0	0.00	3	67.83	69.00	-3	3,298	-0.09%
2023/10/19	7	67.87	14	68.21	69.10	-7	3,353	-0.21%
2023/10/18	81	77.55	83.1	75.93	68.60	-2.1	3,353	-0.06%
2023/10/17	1	69.50	9.5	73.30	73.70	-8.5	3,010	-0.28%
2023/10/16	2	67.80	1	67.20	67.00	1	2,973	0.03%
2023/10/13	1	67.80	2	68.90	68.80	-1	2,965	-0.03%
2023/10/12	0	0.00	1	68.40	67.80	-1	2,949	-0.03%
2023/10/11	1	68.20	4	65.50	65.50	-3	2,938	-0.10%
2023/10/06	4	66.80	0	0.00	66.50	4	2,925	0.14%
2023/10/04	1.2	67.13	0	0.00	66.80	1.2	2,919	0.04%
2023/10/03	0	0.00	4	65.70	66.10	-4	2,897	-0.14%
2023/09/28	0.1	62.00	0	0.00	62.10	0.1	2,858	0.00%
2023/09/26	2	63.40	1	63.20	62.20	1	2,851	0.03%
2023/09/25	1	65.29	0	0.00	63.80	1	2,841	0.04%
2023/09/22	2	63.53	0	0.00	63.80	2	2,833	0.07%
2023/09/21	0	0.00	4.1	65.70	64.90	-4.1	2,810	-0.14%
2023/09/20	1	66.90	0	0.00	66.40	1	2,793	0.04%
2023/09/19	0	0.00	4	67.85	67.70	-4	2,776	-0.14%
2023/09/18	2	71.20	7.5	71.75	70.00	-5.5	2,740	-0.20%
2023/09/15	8	70.60	9	71.38	73.10	-1	2,682	-0.04%
2023/09/14	27.5	71.91	18.1	71.73	71.10	9.4	2,614	0.36%
2023/09/13	0.1	69.40	0	0.00	70.10	0.1	2,476	0.00%
2023/09/12	1	71.60	1	71.78	71.80	0	2,427	0.00%
2023/09/11	1	70.20	3	69.74	70.50	-2	2,350	-0.09%
2023/09/08	3	69.40	1.1	71.14	69.90	1.9	2,320	0.08%
2023/09/07	3	71.43	9	69.71	70.40	-6	2,266	-0.26%
2023/09/06	16.1	71.65	19	70.60	71.10	-3	2,176	-0.14%
2023/09/05	11.2	72.08	9	70.72	73.00	2.2	2,057	0.10%
2023/09/04	54.3	70.12	49	70.64	69.60	5.3	1,781	0.30%
2023/09/01	7	66.66	8.8	65.71	67.20	-1.8	1,277	-0.14%
2023/08/31	4	61.48	20	62.23	61.10	-16	1,128	-1.42%
2023/08/30	6	59.72	3	59.93	60.50	3	1,068	0.28%
2023/08/29	1	56.80	1	55.80	57.20	0	966	0.00%
2023/08/18	0.1	54.20	0	0.00	53.40	0.1	957	0.01%
2023/08/17	0	0.00	1	54.70	54.20	-1	955	-0.10%
2023/08/16	1	54.20	4	53.50	54.20	-3	955	-0.31%
2023/08/14	0	0.00	11.1	53.40	52.10	-11.1	951	-1.17%
2023/08/11	2	55.25	0	0.00	54.30	2	946	0.21%
2023/08/10	5	56.92	0	0.00	56.00	5	937	0.53%
2023/08/08	5	59.50	0	0.00	58.50	5	928	0.54%
2023/08/07	2	57.70	20.2	57.24	58.30	-18.2	923	-1.97%
2023/08/04	5	60.64	1	59.80	59.60	4	908	0.44%
2023/08/02	42	62.59	10.2	62.06	60.80	31.8	896	3.55%
2023/08/01	14.2	61.40	23	62.28	62.50	-8.8	807	-1.09%
2023/07/27	2	57.65	1	57.00	56.80	1	712	0.14%
2023/07/26	9	59.32	6	56.93	56.70	3	701	0.43%
2023/07/25	10.2	59.02	9.3	59.91	60.70	0.9	666	0.14%
2023/07/24	2.3	63.19	4	61.73	61.20	-1.7	602	-0.28%
2023/07/21	7	57.71	16	58.95	60.00	-9	518	-1.74%
2023/07/20	21	51.82	20	55.20	55.80	1	431	0.23%
2023/07/19	2	50.40	7	50.77	50.80	-5	343	-1.46%
2023/07/18	1	46.60	0	0.00	46.20	1	322	0.31%
2023/07/17	0	0.00	1	45.55	47.30	-1	335	-0.30%
2023/07/14	5	46.80	0	0.00	46.65	5	374	1.33%
2023/07/13	1	47.60	0	0.00	47.00	1	412	0.24%
2023/07/12	1	50.00	0	0.00	50.00	1	410	0.24%
2023/07/11	2	49.95	4	49.95	49.70	-2	403	-0.50%
2023/07/07	1	50.90	0	0.00	50.70	1	413	0.24%
2023/07/06	0	0.00	1	51.90	51.80	-1	420	-0.24%
2023/07/05	0	0.00	1	52.40	52.00	-1	421	-0.24%
2023/07/04	0	0.00	4	51.93	52.00	-4	429	-0.93%
2023/07/03	4	51.50	0	0.00	51.50	4	442	0.90%
2023/06/28	2	50.90	0	0.00	50.70	2	444	0.45%
2023/06/27	0	51.60	0	0.00	50.60	0	449	0.01%
2023/06/21	3	52.93	0	0.00	52.80	3	449	0.67%
2023/06/20	2	54.25	0	0.00	54.10	2	443	0.45%
2023/06/19	1	55.10	0	0.00	55.00	1	445	0.23%
2023/06/16	0.1	55.74	0	0.00	55.60	0.1	446	0.02%
2023/06/14	1	57.60	1	58.10	56.90	0	445	0.00%
2023/06/13	0	56.30	0	0.00	56.10	0	437	0.01%
2023/06/12	0	0.00	1	55.20	55.60	-1	434	-0.23%
2023/06/08	1	54.80	0	0.00	54.00	1	438	0.23%
2023/06/06	1	54.60	0	0.00	54.60	1	451	0.22%
2023/06/02	2	55.10	0	0.00	55.00	2	461	0.43%
2023/06/01	0	0.00	2	55.60	55.10	-2	464	-0.43%
2023/05/30	0	0.00	1	54.60	54.50	-1	468	-0.21%
2023/05/26	1	53.30	0	0.00	53.10	1	470	0.21%
2023/05/24	1	53.80	0	0.00	53.90	1	479	0.21%
2023/05/23	0	54.20	0	0.00	54.40	0	484	0.00%
2023/05/17	2	53.90	0	0.00	54.50	2	502	0.40%
2023/05/16	2	53.20	0	0.00	52.80	2	513	0.39%
2023/05/11	2	53.30	0	0.00	52.80	2	551	0.36%
2023/05/10	3	55.60	0	0.00	55.60	3	568	0.53%
2023/05/09	1	56.00	0	0.00	56.50	1	609	0.16%
2023/05/08	0	0.00	2	58.90	57.30	-2	825	-0.24%
2023/05/04	1	56.50	1	56.30	56.00	0	915	0.00%
2023/05/03	2	57.70	2	57.40	57.20	0	920	0.00%
2023/04/28	2	58.05	0	0.00	57.80	2	927	0.22%
2023/04/27	0	0.00	2	56.80	57.30	-2	923	-0.22%
2023/04/24	2	61.00	0	0.00	61.00	2	905	0.22%
2023/04/21	0	0.00	3	63.60	61.20	-3	905	-0.33%
2023/04/20	0.1	63.20	8	63.35	62.70	-7.9	897	-0.88%
2023/04/19	4	65.80	1	65.80	65.40	3	885	0.34%
2023/04/18	2	66.05	14.5	65.45	65.30	-12.5	843	-1.48%
2023/04/17	4	61.95	8	62.01	62.50	-4	803	-0.50%
2023/04/14	2	62.00	1	62.90	61.60	1	800	0.12%
2023/04/13	6	62.20	0	0.00	61.80	6	800	0.75%
2023/04/12	2	63.40	0	0.00	63.40	2	792	0.25%
2023/04/10	1	61.92	0	0.00	61.80	1	777	0.13%
2023/04/07	5	63.58	0	0.00	62.60	5	778	0.64%
2023/04/06	11	63.44	3	62.83	63.40	8	768	1.04%
2023/03/29	1	59.90	0	0.00	59.90	1	761	0.13%
2023/03/24	0	0.00	0.1	63.00	63.30	-0.1	768	-0.01%
2023/03/22	0	0.00	1	62.50	62.40	-1	766	-0.13%
2023/03/21	1	62.10	2	61.50	62.00	-1	762	-0.13%
2023/03/20	3	61.30	0	0.00	61.10	3	762	0.39%
2023/03/17	3	60.10	1	60.10	60.10	2	763	0.26%
2023/03/13	5	59.76	0	0.00	61.40	5	801	0.62%
2023/03/08	0.3	65.40	0	0.00	65.10	0.3	830	0.03%
2023/03/07	0	0.00	3	64.80	65.40	-3	826	-0.36%
2023/03/03	5	64.20	1.1	64.58	64.30	3.9	839	0.46%
2023/03/02	0	0.00	1	62.60	62.70	-1	850	-0.12%
2023/03/01	0	0.00	1.1	62.92	63.00	-1.1	859	-0.13%
2023/02/24	1	63.30	1	63.60	63.20	0	872	0.00%
2023/02/23	1	65.20	0	0.00	65.20	1	886	0.11%
2023/02/21	1	65.60	1	65.60	65.30	0	978	0.00%
2023/02/20	0	0.00	6	65.38	65.50	-6	1,002	-0.60%
2023/02/17	2	64.00	4	64.83	64.90	-2	1,024	-0.20%
2023/02/16	8	64.39	0.2	64.50	64.60	7.8	1,038	0.75%
2023/02/14	1	63.40	0	0.00	63.60	1	1,116	0.09%
2023/02/09	3	67.20	1	66.70	66.90	2	1,283	0.16%
2023/02/08	7	67.26	0	0.00	67.50	7	1,447	0.48%
2023/02/07	1	68.00	0	0.00	67.80	1	1,543	0.06%
2023/02/06	33.9	69.87	23.1	69.50	69.00	10.9	1,535	0.71%
2023/02/03	5	64.86	5	68.50	68.90	0	1,389	0.00%
2023/02/02	3	62.80	4	62.55	62.70	-1	1,476	-0.07%
2023/01/31	0.1	59.00	0	0.00	59.20	0.1	1,571	0.00%
2022/12/28	0.1	53.10	0	0.00	53.10	0.1	1,563	0.01%
2022/12/14	0	0.00	1	61.30	61.20	-1	1,596	-0.06%
2022/12/08	1	60.40	0	0.00	60.60	1	1,597	0.06%
2022/12/07	1	62.30	0	0.00	60.30	1	1,597	0.06%
2022/12/06	1	63.70	0	0.00	63.30	1	1,590	0.06%
2022/12/02	1	64.30	0	0.00	64.10	1	1,563	0.06%
2022/11/30	1	61.50	0	0.00	61.50	1	1,524	0.07%
2022/11/28	1	60.70	0	0.00	60.90	1	1,520	0.07%
2022/11/24	0	0.00	5	59.56	61.80	-5	1,506	-0.33%
2022/11/23	5	59.10	2	59.80	58.50	3	1,491	0.20%
2022/11/22	2	59.35	5	60.80	59.20	-3	1,488	-0.20%
2022/11/21	5	61.20	0	0.00	60.60	5	1,476	0.34%
2022/11/18	4	66.20	2	64.35	62.80	2	1,455	0.14%
2022/11/17	0	0.00	7	67.00	66.20	-7	1,395	-0.50%
2022/11/16	0	0.00	8	66.25	66.00	-8	1,359	-0.59%
2022/11/14	0	0.00	6	64.98	64.30	-6	1,315	-0.46%
2022/11/11	24	65.35	2	65.25	64.10	22	1,302	1.69%
2022/11/10	0	0.00	1	63.60	65.20	-1	1,250	-0.08%
2022/11/09	1	65.40	1	65.00	65.20	0	1,227	0.00%
2022/11/08	1	63.80	2	65.25	64.30	-1	1,203	-0.08%
2022/11/07	6	66.18	6	66.53	66.90	0	1,154	0.00%
2022/11/04	7	66.04	10	65.55	65.30	-3	1,057	-0.28%
2022/11/03	3	59.30	9	59.98	61.10	-6	880	-0.68%
2022/11/01	2	57.00	4	56.40	56.20	-2	753	-0.27%
2022/10/31	25	54.04	24	54.46	56.60	1	690	0.14%
2022/10/28	3	53.30	3	53.77	54.40	0	529	0.00%
2022/10/27	0	0.00	1	49.50	49.50	-1	432	-0.23%
2022/10/21	0	45.30	0	0.00	45.25	0	455	0.00%
2022/10/19	0	0.00	1.5	47.60	47.25	-1.5	461	-0.33%
2022/10/13	0	46.90	0	0.00	44.15	0	475	0.00%
2022/10/12	0	47.15	0	0.00	47.10	0	473	0.00%
2022/10/04	0	0.00	3.8	52.37	52.70	-3.8	510	-0.75%
2022/09/30	0	0.00	2	49.20	51.30	-2	535	-0.37%
2022/09/28	1	53.10	1	53.60	49.65	0	543	0.00%
2022/09/26	34	54.11	1.1	50.71	50.60	32.9	546	6.02%
2022/09/23	94	56.42	0	0.00	56.20	94	551	17.06%
2022/09/22	68	56.73	87	58.19	58.40	-19	560	-3.39%
2022/09/21	122	56.81	0	0.00	57.70	122	561	21.72%	大買/鉅額交易
2022/09/20	19	56.52	33	57.93	58.90	-14	561	-2.49%
2022/09/19	19	56.55	0	0.00	56.60	19	561	3.39%
2022/09/16	3	57.30	6	57.67	57.10	-3	570	-0.53%
2022/09/15	0	0.00	3	59.00	58.20	-3	589	-0.51%
2022/09/14	3	57.70	2	57.45	59.60	1	618	0.16%
2022/09/13	0.1	60.50	2.4	59.86	58.80	-2.4	629	-0.37%
2022/09/12	0	0.00	8	58.98	59.60	-8	651	-1.23%
2022/09/08	2	58.15	0.2	57.93	58.00	1.8	662	0.28%
2022/09/07	30	58.20	0	0.00	58.50	30	687	4.36%
2022/09/06	0	59.90	5	60.36	59.30	-5	693	-0.72%
2022/09/02	0	0.00	2	63.75	63.90	-2	714	-0.28%
2022/08/30	0	0.00	1	64.40	64.20	-1	760	-0.13%
2022/08/29	1	63.41	0	0.00	63.40	1	768	0.13%
2022/08/25	0	67.50	0	0.00	67.20	0	815	0.00%
2022/08/24	1	66.40	0	0.00	66.00	1	868	0.12%
2022/08/15	0	70.20	0	0.00	70.20	0	957	0.00%
2022/08/10	0	0.00	22	63.98	63.20	-22	968	-2.27%
2022/08/09	6	62.45	37	63.96	65.50	-31	980	-3.16%
2022/08/05	0	0.00	13	68.50	67.30	-13	984	-1.32%
2022/08/04	0	0.00	8	65.96	65.60	-8	987	-0.81%
2022/08/02	0	0.00	4	65.80	65.80	-4	997	-0.40%
2022/08/01	2	67.80	51	67.59	68.10	-49	998	-4.91%
2022/07/29	0	69.59	120	69.23	68.60	-120	1,007	-11.91%	大賣/鉅額交易
2022/07/27	0	0.00	1	79.20	80.20	-1	1,017	-0.10%
2022/07/21	0	0.00	1	84.50	84.90	-1	1,068	-0.09%
2022/07/20	0	0.00	1	81.90	81.90	-1	1,080	-0.09%
2022/07/18	1	80.40	1	81.70	81.30	0	1,101	0.00%
2022/07/15	1	79.10	0	0.00	79.40	1	1,104	0.09%
2022/07/14	0	0.00	1	78.00	78.70	-1	1,109	-0.09%
2022/07/12	0	72.50	0	0.00	72.40	0	1,113	0.00%
2022/07/08	0	0.00	3	77.70	78.30	-3	1,123	-0.27%
2022/07/05	1	77.90	1	80.00	80.20	0	1,163	0.00%
2022/06/30	1	83.00	0	0.00	82.00	1	1,162	0.09%
2022/06/24	2	90.30	1	89.30	89.30	1	1,221	0.08%
2022/06/23	3	88.43	0	0.00	88.80	3	1,219	0.25%
2022/06/21	1	97.80	0	0.00	98.60	1	1,196	0.08%
2022/06/20	0.1	98.20	2.5	96.84	95.20	-2.5	1,221	-0.20%
2022/06/16	1	111.00	2	110.75	106.50	-1	1,198	-0.09%
2022/06/13	206	111.99	1	113.00	113.00	205	1,179	17.38%	大買/鉅額交易
2022/06/10	15	113.60	1	115.00	115.00	14	1,182	1.18%
2022/06/09	2	116.00	45	114.50	116.00	-43	1,172	-3.67%
2022/06/08	58	112.50	1	114.00	112.50	57	1,149	4.96%
2022/06/07	27	113.50	0	0.00	114.50	27	1,150	2.35%
2022/06/06	3	117.17	3	117.00	115.00	0	1,153	0.00%
2022/06/02	2	118.00	3	117.67	117.00	-1	1,154	-0.09%
2022/06/01	5	116.70	63	116.77	117.50	-58	1,155	-5.02%
2022/05/31	1	109.13	204	114.91	115.00	-203	1,144	-17.74%	大賣/鉅額交易
2022/05/30	1	106.00	1	108.00	108.00	0	1,133	0.00%
2022/05/27	0	0.00	1	102.50	102.50	-1	1,156	-0.09%
2022/05/26	1	99.80	0	0.00	100.00	1	1,170	0.09%
2022/05/25	0	0.00	1	103.00	104.00	-1	1,173	-0.09%
2022/05/24	1	106.00	1	103.00	103.00	0	1,189	0.00%
2022/05/23	1	106.00	0	0.00	106.50	1	1,195	0.08%
2022/05/20	2	107.50	1	106.50	106.50	1	1,232	0.08%
2022/05/18	1	110.00	0	0.00	108.50	1	1,297	0.08%
2022/05/13	0	106.00	0	0.00	107.50	0	1,348	0.00%
2022/05/12	150	105.00	0	0.00	104.50	150	1,358	11.04%	大買/鉅額交易
2022/05/11	0	0.00	1	105.00	105.50	-1	1,373	-0.07%
2022/05/10	0	0.00	54	104.31	105.00	-54	1,425	-3.79%
2022/05/09	0	0.00	8	101.88	100.50	-8	1,460	-0.55%
2022/05/06	1	104.00	1	104.50	105.00	0	1,458	0.00%
2022/05/05	2	109.51	91	110.73	109.50	-89	1,452	-6.13%
2022/04/29	1	104.50	0	0.00	102.50	1	1,469	0.07%
2022/04/27	2	99.79	1	99.00	102.50	1	1,497	0.07%
2022/04/26	0.2	102.10	1	103.00	101.50	-0.8	1,478	-0.05%
2022/04/25	29	105.00	1	107.47	106.00	28	1,489	1.88%
2022/04/21	0	115.50	29	114.97	114.00	-29	1,511	-1.92%
2022/04/20	0	0.00	2	113.25	115.00	-2	1,513	-0.13%
2022/04/18	3	114.17	3	112.83	113.50	0	1,535	0.00%
2022/04/15	1	113.50	0	0.00	113.00	1	1,534	0.07%
2022/04/14	2	117.00	2	117.50	117.00	0	1,548	0.00%
2022/04/13	4	119.50	2	117.75	119.00	2	1,561	0.13%
2022/04/12	4.2	119.70	5	121.80	119.50	-0.8	1,562	-0.05%
2022/04/11	2	127.25	0	0.00	123.50	2	1,544	0.13%
2022/04/08	1	130.50	5	132.50	130.50	-4	1,575	-0.25%
2022/04/07	0.1	133.00	0	0.00	131.50	0.1	1,581	0.00%
2022/04/06	0	138.00	0	0.00	139.00	0	1,599	0.00%
2022/04/01	0	140.50	0	0.00	140.00	0	1,669	0.00%
2022/03/31	16	146.81	19.1	145.39	141.50	-3.1	1,716	-0.18%
2022/03/30	0	0.00	1	142.00	141.50	-1	1,667	-0.06%
2022/03/29	0	0.00	1	142.00	142.00	-1	1,701	-0.06%
2022/03/25	2	141.50	0	0.00	140.00	2	1,742	0.11%
2022/03/24	3	141.17	0	0.00	143.00	3	1,770	0.17%
2022/03/23	1	141.50	0	0.00	142.50	1	1,791	0.06%
2022/03/22	0	138.50	0	0.00	138.50	0	1,820	0.00%
2022/03/21	0	0.00	1	138.50	138.50	-1	1,850	-0.05%
2022/03/18	1	135.00	1	137.50	137.50	0	1,877	0.00%
2022/03/17	1	135.00	0	0.00	136.00	1	1,902	0.05%
2022/03/16	0	0.00	0.1	129.50	128.00	-0.1	1,918	-0.01%
2022/03/15	1	128.50	2	130.25	128.00	-1	1,931	-0.05%
2022/03/14	0	0.00	2	132.00	133.50	-2	1,944	-0.10%
2022/03/11	0	0.00	0.1	134.50	134.00	-0.1	2,009	0.00%
2022/03/10	3	135.33	0	0.00	135.50	3	2,031	0.15%
2022/03/09	1	133.50	0	0.00	132.50	1	2,068	0.05%
2022/03/08	2.1	133.23	0	0.00	132.50	2.1	2,182	0.09%
2022/03/07	0.1	139.95	4	139.00	138.50	-3.9	2,340	-0.17%
2022/03/04	5	147.00	0	0.00	145.50	5	2,488	0.20%
2022/03/03	5	149.09	0	0.00	148.50	5	2,499	0.20%
2022/03/02	13	146.69	13	146.15	147.00	0	2,497	0.00%
2022/03/01	0	145.50	0	0.00	146.50	0	2,481	0.00%
2022/02/24	0.1	137.58	3	137.67	137.00	-3	2,552	-0.12%
2022/02/23	1	144.00	1	144.50	144.00	0	2,587	0.00%
2022/02/22	0.2	143.83	1	144.50	142.00	-0.9	2,658	-0.03%
2022/02/21	0.1	146.50	0	0.00	150.00	0.1	2,744	0.00%
2022/02/18	21	145.67	20.1	148.25	148.50	0.9	2,884	0.03%
2022/02/17	1	145.58	7	148.36	143.50	-6	2,978	-0.20%
2022/02/15	0	0.00	1	138.50	139.50	-1	3,628	-0.03%
2022/02/14	1	139.00	1	143.50	141.00	0	3,913	0.00%
2022/02/11	0.4	145.45	1	145.50	145.00	-0.6	3,943	-0.02%
2022/02/10	1	142.50	2	143.25	143.50	-1	3,966	-0.03%
2022/02/09	2.2	141.55	6	140.42	141.50	-3.8	3,980	-0.10%
2022/01/25	1	129.00	0	0.00	127.50	1	4,345	0.02%
2022/01/24	2	132.75	7	134.50	134.50	-5	4,448	-0.11%
2022/01/21	0	133.50	0	0.00	134.00	0	4,495	0.00%
2022/01/18	2	136.04	0	0.00	136.00	2	4,728	0.04%
2022/01/17	1	137.00	1	135.00	138.00	0	4,793	0.00%
2022/01/14	0	134.00	0	0.00	133.50	0	4,844	0.00%
2022/01/13	1	132.00	1	130.50	130.00	0	4,933	0.00%
2022/01/12	2	130.50	3	133.00	130.00	-1	4,974	-0.02%
2022/01/11	2	132.50	3	130.00	130.00	-1	5,013	-0.02%
2022/01/10	0	0.00	1	132.00	137.50	-1	5,012	-0.02%
2022/01/07	2	136.75	1	136.00	135.50	1	5,028	0.02%
2022/01/06	1	140.00	0	0.00	140.00	1	5,026	0.02%
2022/01/05	0.1	147.05	0	0.00	144.50	0.1	5,042	0.00%
2022/01/04	1.1	151.07	0	0.00	150.00	1.1	5,063	0.02%
2022/01/03	3	153.33	6	153.92	151.00	-3	5,120	-0.06%
2021/12/30	0.1	150.50	0	0.00	150.00	0.1	5,139	0.00%
2021/12/29	1	151.48	0	0.00	151.50	1	5,192	0.02%
2021/12/28	9.5	153.44	10	155.70	153.50	-0.5	5,267	-0.01%
2021/12/27	4	151.25	9.1	150.09	153.00	-5.1	5,275	-0.10%
2021/12/24	0.1	149.00	2	145.50	145.00	-2	5,292	-0.04%
2021/12/23	4.1	150.77	12.2	149.64	147.50	-8	5,360	-0.15%
2021/12/22	1	148.50	0	0.00	147.00	1	5,414	0.02%
2021/12/21	9.1	146.50	1	146.50	146.50	8.1	5,552	0.14%
2021/12/20	0	0.00	2	149.50	143.50	-2	5,757	-0.03%
2021/12/17	3.2	143.45	4	144.25	144.50	-0.9	5,817	-0.01%
2021/12/16	6.1	146.80	1	148.00	148.00	5.1	5,855	0.09%
2021/12/15	1	138.50	1	138.50	138.00	0	5,857	0.00%
2021/12/14	4	139.25	2	136.50	136.00	2	5,909	0.03%
2021/12/13	49	147.21	0	0.00	143.50	49	6,037	0.81%
2021/12/10	12	149.25	58	150.14	149.50	-46	6,208	-0.74%
2021/12/09	1	149.00	1	150.00	147.50	0	6,345	0.00%
2021/12/08	13	147.88	10	151.00	147.50	3	6,450	0.05%
2021/12/07	167	150.09	79.1	156.43	148.00	88	6,508	1.35%	大買/
2021/12/06	41	154.06	2.1	153.98	153.00	39	6,555	0.59%
2021/12/03	8.1	158.44	5	158.10	159.00	3.1	6,615	0.05%
2021/12/02	11	161.32	1	158.00	157.00	10	6,673	0.15%
2021/12/01	33.8	162.79	63	161.35	168.50	-29.3	6,636	-0.44%
2021/11/30	56	168.11	100.4	162.45	168.50	-44.4	6,564	-0.68%
2021/11/29	59	146.11	70	151.14	153.50	-11	6,503	-0.17%
2021/11/26	1.1	145.82	4	150.75	150.00	-2.9	6,666	-0.04%
2021/11/25	9.1	152.71	2	151.00	150.50	7.1	6,865	0.10%
2021/11/24	1.1	152.12	0	0.00	154.50	1.1	7,011	0.01%
2021/11/23	9.1	153.44	3.2	152.31	152.00	5.9	7,129	0.08%
2021/11/22	8.2	159.32	8	161.50	162.50	0.2	7,390	0.00%
2021/11/19	5	160.40	12.2	158.95	159.00	-7.2	7,629	-0.09%
2021/11/18	6	160.00	16	161.09	158.00	-10	7,653	-0.13%
2021/11/17	16	171.69	16	168.84	169.00	0	7,661	0.00%
2021/11/16	5	165.20	34	161.05	167.00	-29	7,615	-0.38%
2021/11/15	118	164.46	102	168.52	163.00	16	7,742	0.21%	大買/大賣/
2021/11/12	93	160.86	112	158.96	161.00	-19	7,599	-0.25%	大賣/
2021/11/11	103.3	151.64	9.5	148.56	153.50	93.8	7,250	1.29%	大買/
2021/11/10	4	134.75	2	138.00	140.00	2	7,056	0.03%
2021/11/09	2	135.00	1	135.50	134.00	1	7,163	0.01%
2021/11/05	1	131.50	2	130.00	134.00	-1	7,210	-0.01%
2021/11/04	2	135.75	0	0.00	136.50	2	7,226	0.03%
2021/11/03	1	137.00	5.1	138.47	139.00	-4.1	7,220	-0.06%
2021/11/02	4.2	138.31	3	137.33	135.00	1.2	7,166	0.02%
2021/11/01	8	139.69	9	141.00	142.00	-1	6,977	-0.01%
2021/10/29	5.5	135.00	4	134.88	133.50	1.5	6,900	0.02%
2021/10/28	10	137.10	20.1	135.68	134.00	-10.1	6,894	-0.15%
2021/10/27	4	131.00	4	131.63	132.50	0	6,787	0.00%
2021/10/26	61	131.98	61.1	134.26	129.00	-0.1	6,819	0.00%
2021/10/25	153	133.14	155.3	131.83	133.00	-2.3	6,799	-0.03%	大買/大賣/
2021/10/22	2	128.24	23	129.41	127.50	-21	6,799	-0.31%
2021/10/21	6	128.00	3	127.67	124.00	3	6,796	0.04%
2021/10/20	1	119.50	13	121.15	123.00	-12	6,816	-0.18%
2021/10/19	4.2	119.18	1	119.00	119.50	3.2	6,859	0.05%
2021/10/18	0	0.00	22	112.18	116.00	-22	6,985	-0.31%
2021/10/15	4	113.00	35	114.80	113.50	-31	7,371	-0.42%
2021/10/14	34	110.84	33.2	113.13	112.00	0.8	7,551	0.01%
2021/10/13	190	111.23	0.1	114.00	111.00	189.9	7,609	2.50%	大買/鉅額交易
2021/10/12	0	0.00	2.2	117.82	113.00	-2.2	7,760	-0.03%
2021/10/08	44.2	121.54	7.9	122.97	120.50	36.3	7,862	0.46%
2021/10/07	2	119.75	5	121.00	119.50	-3	7,868	-0.04%
2021/10/06	5	116.80	1	118.50	116.50	4	7,948	0.05%
2021/10/05	1	114.00	1	118.50	118.00	0	8,084	0.00%
2021/10/04	10	115.30	62	116.54	111.00	-52	8,229	-0.63%
2021/10/01	4.1	121.88	6	124.17	120.50	-1.9	8,416	-0.02%
2021/09/30	7	132.79	4	133.25	131.50	3	8,517	0.04%
2021/09/29	11	133.95	14	130.64	129.00	-3	8,590	-0.03%
2021/09/28	8	138.13	59.4	138.26	140.00	-51.4	8,624	-0.60%
2021/09/27	22	138.43	12	138.08	142.50	10	8,490	0.12%
2021/09/24	7	129.86	12	126.83	132.00	-5	8,325	-0.06%
2021/09/23	1	127.50	8	129.49	126.00	-7	8,236	-0.09%
2021/09/22	13	134.27	10	136.24	129.00	3	8,182	0.04%
2021/09/17	6	135.08	139	133.60	137.50	-133	8,120	-1.64%	大賣/鉅額交易
2021/09/16	17	136.97	14	135.04	135.00	3	8,051	0.04%
2021/09/15	10.1	131.04	10	130.90	135.00	0.1	7,897	0.00%
2021/09/14	13	129.73	15	131.07	131.00	-2	7,714	-0.03%
2021/09/13	26	128.04	22	127.84	124.00	4	7,560	0.05%
2021/09/10	3	123.50	5	121.40	127.00	-2	7,474	-0.03%
2021/09/09	8.2	122.86	4	123.50	124.50	4.2	7,416	0.06%
2021/09/08	6.1	119.93	14	116.93	117.00	-7.9	7,316	-0.11%
2021/09/07	8	122.38	14	117.46	123.50	-6	7,255	-0.08%
2021/09/06	11	123.14	9.1	122.80	122.00	1.9	7,179	0.03%
2021/09/03	13.2	136.83	12.1	129.75	130.00	1.2	7,155	0.02%
2021/09/02	5	139.00	1	136.50	135.00	4	7,337	0.05%
2021/09/01	56	152.19	48	150.74	146.50	8	7,370	0.11%
2021/08/31	22.1	141.38	30	141.90	149.00	-7.9	7,208	-0.11%
2021/08/30	27.3	142.56	32	143.13	137.00	-4.7	6,995	-0.07%
2021/08/27	39.7	138.80	37	140.11	135.00	2.7	6,873	0.04%
2021/08/26	47	138.74	37	139.73	141.00	10	6,769	0.15%
2021/08/25	27.2	134.31	20	134.13	135.00	7.2	6,608	0.11%
2021/08/24	4	125.25	3	125.83	128.00	1	6,442	0.02%
2021/08/23	14.7	122.62	7	120.43	125.00	7.7	6,419	0.12%
2021/08/20	13.1	118.66	7	118.64	117.00	6.1	6,305	0.10%
2021/08/19	7.3	123.11	24.1	124.31	116.00	-16.9	6,190	-0.27%
2021/08/18	7.1	115.99	7.1	115.85	118.00	0	5,931	0.00%
2021/08/17	18.1	120.39	21	120.55	116.50	-2.9	5,839	-0.05%
2021/08/16	1	117.50	1	113.00	120.00	0	5,703	0.00%
2021/08/13	15	117.53	12	116.46	121.00	3	5,605	0.05%
2021/08/12	1	116.50	1	116.50	117.50	0	5,462	0.00%
2021/08/11	2	107.75	4	108.63	107.00	-2	5,376	-0.04%
2021/08/10	1.1	118.91	2	110.25	116.50	-0.9	5,319	-0.02%
2021/08/09	3	110.83	6	115.08	112.50	-3	5,237	-0.06%
2021/08/06	3	119.83	2.3	120.94	117.00	0.7	5,191	0.01%
2021/08/05	6	121.83	7	122.86	122.50	-1	5,178	-0.02%
2021/08/04	7	122.07	20	124.80	122.50	-13	5,177	-0.25%
2021/08/03	21	124.64	8	124.56	122.00	13	5,150	0.25%
2021/08/02	12	119.33	5	120.10	120.00	7	5,104	0.14%
2021/07/30	17	126.38	12	121.17	119.00	5	5,061	0.10%
2021/07/29	4	123.00	4	122.00	128.00	0	5,003	0.00%
2021/07/28	2	115.25	4	120.00	118.50	-2	4,941	-0.04%
2021/07/27	3	128.67	14	132.21	127.00	-11	4,870	-0.23%
2021/07/26	11	137.86	16	139.38	133.50	-5	4,824	-0.10%
2021/07/23	12.4	132.82	21	132.50	133.00	-8.6	4,700	-0.18%
2021/07/22	5	134.80	7	134.57	133.50	-2	4,632	-0.04%
2021/07/21	53	131.02	186.2	129.76	135.00	-133.2	4,478	-2.97%	大賣/鉅額交易
2021/07/20	162	126.15	23.3	123.07	126.50	138.7	4,076	3.40%	大買/鉅額交易
2021/07/19	10	118.10	10	119.70	115.00	0	3,886	0.00%
2021/07/16	15	119.57	14	119.00	120.00	1	3,859	0.03%
2021/07/15	7.2	116.58	1	118.50	118.50	6.2	3,695	0.17%
2021/07/14	2.2	104.75	2	109.00	108.00	0.2	3,595	0.01%
2021/07/13	14	113.39	30	110.25	109.50	-16	3,546	-0.45%
2021/07/12	32	116.00	15	115.07	115.00	17	3,468	0.49%
2021/07/09	33.1	106.51	24	106.88	109.00	9.1	3,288	0.28%
2021/07/08	9	103.11	6	103.50	104.50	3	3,083	0.10%
2021/07/07	11	97.00	16	96.81	95.00	-5	2,845	-0.18%
2021/07/06	12	94.91	3	96.00	92.50	9	2,748	0.33%
2021/07/05	15	94.85	20	95.79	95.90	-5	2,734	-0.18%
2021/07/02	0	0.00	1	84.00	87.20	-1	2,643	-0.04%
2021/07/01	4	86.58	5	86.44	85.00	-1	2,664	-0.04%
2021/06/30	0	0.00	3	83.10	83.90	-3	2,686	-0.11%
2021/06/29	2.1	84.49	0	0.00	82.10	2.1	2,787	0.08%
2021/06/28	0	0.00	2	82.90	83.70	-2	3,250	-0.06%
2021/06/25	4	84.35	4	83.68	83.00	0	3,459	0.00%
2021/06/24	0	0.00	6	81.70	81.80	-6	3,557	-0.17%
2021/06/23	3	83.10	0	0.00	82.50	3	3,833	0.08%
2021/06/22	1	82.80	5	81.80	80.20	-4	4,320	-0.09%
2021/06/21	4	82.08	0	0.00	81.30	4	4,429	0.09%
2021/06/18	1	85.20	1	87.50	84.80	0	4,738	0.00%
2021/06/17	1	85.80	1	85.80	85.80	0	4,830	0.00%
2021/06/16	2	85.35	21	86.69	85.10	-19	4,843	-0.39%
2021/06/15	13.1	87.93	11	86.71	87.40	2.1	4,848	0.04%
2021/06/11	8.1	88.91	4	87.23	86.30	4.1	4,868	0.08%
2021/06/10	52	90.33	41	92.82	88.20	11	4,837	0.23%
2021/06/09	19	90.95	16	92.24	93.80	3	4,614	0.07%
2021/06/08	16	87.47	6	86.22	85.30	10	4,479	0.22%
2021/06/07	6	85.25	14	84.49	84.70	-8	4,444	-0.18%
2021/06/04	17.1	86.11	10	85.57	85.10	7.1	4,421	0.16%
2021/06/03	5.1	86.64	5	86.32	85.00	0.1	4,386	0.00%
2021/06/02	10	85.41	22	86.64	84.30	-12	4,339	-0.28%
2021/06/01	10	83.08	10	84.26	88.30	0	4,177	0.00%
2021/05/31	22	76.32	21	75.97	80.30	1	4,056	0.02%
2021/05/28	13.1	71.72	2	71.70	73.00	11.1	3,994	0.28%
2021/05/27	0	0.00	1	70.00	68.90	-1	4,028	-0.02%
2021/05/26	1	70.90	0	0.00	70.10	1	4,033	0.02%
2021/05/25	1.1	68.05	1	68.80	68.00	0.1	4,031	0.00%
2021/05/24	2	65.90	0	0.00	66.00	2	4,037	0.05%
2021/05/17	0.1	55.00	11	57.53	55.00	-10.9	4,176	-0.26%
2021/05/14	0	0.00	3	63.40	61.00	-3	4,171	-0.07%
2021/05/12	0.2	64.50	3	62.33	61.10	-2.8	4,160	-0.07%
2021/05/11	1	66.90	0	0.00	66.10	1	4,139	0.02%
2021/05/10	0	0.00	2	73.30	72.10	-2	4,136	-0.05%
2021/05/07	2	74.85	1	74.30	76.40	1	4,138	0.02%
2021/05/06	2	71.00	1	72.20	72.20	1	4,139	0.02%
2021/05/05	1	72.00	1	72.90	70.20	0	4,137	0.00%
2021/05/04	5.3	73.05	4	69.23	73.60	1.3	4,147	0.03%
2021/05/03	1.1	77.66	3	77.37	76.30	-1.9	4,143	-0.05%
2021/04/29	0.1	83.50	0	0.00	82.60	0.1	4,131	0.00%
2021/04/28	4.1	86.87	5	85.96	85.00	-0.9	4,149	-0.02%
2021/04/27	2	86.20	1	86.40	87.30	1	4,187	0.02%
2021/04/23	3	83.33	0	0.00	83.80	3	4,397	0.07%
2021/04/22	4.1	84.70	9.1	83.37	81.10	-5	4,626	-0.11%
2021/04/21	13	89.09	4	89.13	89.20	9	4,602	0.20%
2021/04/20	2	88.00	6	88.13	88.20	-4	4,619	-0.09%
2021/04/19	4	87.05	4	87.20	87.00	0	4,606	0.00%
2021/04/16	4	86.93	1	87.90	86.00	3	4,600	0.07%
2021/04/15	1	82.50	0	0.00	85.40	1	4,571	0.02%
2021/04/14	1	83.80	7	80.03	83.20	-6	4,591	-0.13%
2021/04/13	4	84.68	7	83.64	82.50	-3	4,620	-0.06%
2021/04/12	2.1	83.90	2	84.60	82.40	0.1	4,650	0.00%
2021/04/09	17	92.85	7	93.21	89.50	10	4,713	0.21%
2021/04/08	0	0.00	28	87.36	88.20	-28	4,824	-0.58%
2021/04/07	1.1	89.34	5	88.18	87.50	-3.9	5,301	-0.07%
2021/04/06	18	90.06	12	90.03	88.30	6	5,451	0.11%
2021/04/01	4	90.38	2	90.60	88.10	2	5,410	0.04%
2021/03/31	60.4	94.84	52	95.82	91.40	8.4	5,336	0.16%
2021/03/30	6	87.72	14	90.59	92.40	-8	4,932	-0.16%
2021/03/29	16	85.58	5	84.74	84.00	11	4,798	0.23%
2021/03/26	32	85.67	33.1	85.29	85.20	-1.1	4,834	-0.02%
2021/03/25	35	84.36	41	82.64	84.70	-6	4,620	-0.13%
2021/03/24	12	80.48	9	81.40	81.40	3	4,333	0.07%
2021/03/23	40	76.01	24	75.83	74.00	16	4,595	0.35%
2021/03/22	10	69.31	1	68.90	71.10	9	4,348	0.21%
2021/03/19	1	67.00	1	67.00	67.30	0	4,351	0.00%
2021/03/18	1	65.80	0	0.00	65.90	1	4,544	0.02%
2021/03/17	2	66.70	21	65.90	65.60	-19	4,816	-0.39%
2021/03/16	0	0.00	7	65.97	65.20	-7	5,053	-0.14%
2021/03/15	8.1	66.87	7	66.17	65.10	1.1	5,098	0.02%
2021/03/11	0	0.00	15	61.55	62.50	-15	5,047	-0.30%
2021/03/10	15	59.82	0	0.00	59.20	15	5,047	0.30%
2021/03/09	1	59.00	3	60.17	59.00	-2	5,078	-0.04%
2021/03/05	0	0.00	1	62.40	62.60	-1	5,088	-0.02%
2021/03/04	1	62.70	1	62.50	62.10	0	5,134	0.00%
2021/03/03	2	63.60	1	61.20	63.30	1	5,135	0.02%
2021/03/02	9	66.24	7	66.44	62.50	2	5,139	0.04%
2021/02/26	3	63.63	0	0.00	64.20	3	5,139	0.06%
2021/02/25	1	62.90	0	0.00	62.60	1	5,301	0.02%
2021/02/24	4	63.90	5	63.58	63.20	-1	5,405	-0.02%
2021/02/23	0	0.00	1	64.50	63.80	-1	5,434	-0.02%
2021/02/22	0	0.00	1	65.10	64.80	-1	5,439	-0.02%
2021/02/19	1	64.00	6	63.98	64.90	-5	5,423	-0.09%
2021/02/18	3	63.33	4	64.73	64.30	-1	5,400	-0.02%
2021/02/17	3	59.13	1	60.40	60.90	2	5,349	0.04%
2021/02/05	1	57.50	0	0.00	56.50	1	5,320	0.02%
2021/02/03	0	0.00	1	57.10	57.90	-1	5,357	-0.02%
2021/02/02	1	59.00	0	0.00	59.10	1	5,501	0.02%
2021/02/01	0	0.00	13	56.50	57.10	-13	5,530	-0.24%
2021/01/28	5	60.56	3	60.10	60.10	2	5,519	0.04%
2021/01/27	1	59.00	0	0.00	60.50	1	5,511	0.02%
2021/01/26	0	0.00	1	59.30	58.60	-1	5,500	-0.02%
2021/01/25	0	0.00	5	60.00	60.00	-5	5,485	-0.09%
2021/01/22	0	0.00	12	61.46	61.50	-12	5,471	-0.22%
2021/01/21	25	60.96	0	0.00	60.40	25	5,461	0.46%
2021/01/20	1	61.70	2	61.65	60.60	-1	5,438	-0.02%
2021/01/19	2	67.70	225	69.04	65.20	-223	5,382	-4.14%	大賣/鉅額交易
2021/01/18	21	67.25	5	67.42	67.70	16	5,321	0.30%
2021/01/15	302	69.68	87	68.39	69.90	215	5,149	4.18%	大買/鉅額交易
2021/01/14	7	64.24	5	63.98	63.60	2	4,905	0.04%
2021/01/13	2	63.95	3.2	63.38	64.40	-1.3	4,885	-0.03%
2021/01/12	4	63.15	2	62.15	61.50	2	4,855	0.04%
2021/01/11	2	64.70	0	0.00	63.80	2	4,835	0.04%
2021/01/08	0	0.00	2	64.90	63.30	-2	4,847	-0.04%
2021/01/07	3	65.13	2	65.00	65.30	1	4,937	0.02%
2021/01/06	4	66.35	5.1	68.24	63.70	-1.1	4,958	-0.02%
2021/01/05	3	67.30	5	67.52	67.60	-2	4,950	-0.04%
2021/01/04	8	70.55	4	69.88	69.00	4	4,909	0.08%
2020/12/31	15	68.93	13	69.64	69.60	2	4,771	0.04%
2020/12/30	54.2	69.14	45	69.19	66.70	9.2	4,517	0.20%
2020/12/29	6	63.60	6	62.97	66.00	0	3,990	0.00%
2020/12/25	1	60.40	1	59.90	60.00	0	3,735	0.00%
2020/12/23	3	60.67	2	61.65	62.60	1	3,617	0.03%
2020/12/22	19	63.47	18	62.22	58.90	1	3,540	0.03%
2020/12/21	2	60.05	2	60.30	59.10	0	3,390	0.00%
2020/12/18	11	62.69	13	63.12	62.00	-2	3,319	-0.06%
2020/12/17	52	64.66	53	64.40	63.10	-1	3,093	-0.03%
2020/12/16	1	57.40	3	59.80	60.90	-2	2,708	-0.07%
2020/12/15	6	58.98	23	56.53	55.40	-17	2,608	-0.65%
2020/12/14	35	61.27	111	62.27	61.50	-76	2,487	-3.06%	大賣/
2020/12/11	125	61.02	77	59.60	62.10	48	2,274	2.11%	大買/
2020/12/10	55	54.87	281	52.26	56.50	-226	1,973	-11.45%	大賣/鉅額交易
2020/12/09	301	51.13	43	50.27	51.40	258	1,691	15.25%	大買/鉅額交易
2020/12/08	5	47.62	1	46.50	46.80	4	1,617	0.25%
2020/12/03	3	48.35	3.1	47.45	46.50	-0.1	1,563	-0.01%
2020/12/02	5	46.00	0	0.00	46.00	5	1,524	0.33%
2020/12/01	0	0.00	6	47.33	46.65	-6	1,513	-0.40%
2020/11/30	6	48.05	4	47.76	47.30	2	1,499	0.13%
2020/11/27	0	0.00	1	45.75	46.00	-1	1,450	-0.07%
2020/11/26	1	46.40	1	45.30	46.40	0	1,438	0.00%
2020/11/25	1	45.70	3	45.78	45.25	-2	1,409	-0.14%
2020/11/24	5	48.73	156	49.27	47.00	-151	1,353	-11.16%	大賣/鉅額交易
2020/11/23	164	47.98	3	46.98	48.10	161	1,182	13.61%	大買/鉅額交易
2020/11/20	32	44.04	31	43.70	43.75	1	1,067	0.09%
2020/11/19	0	0.00	1	42.40	42.00	-1	1,009	-0.10%
2020/11/18	13	42.37	0	0.00	42.40	13	986	1.32%
2020/11/17	1	41.10	2	41.58	41.65	-1	974	-0.10%
2020/11/16	1	41.10	0	0.00	40.40	1	977	0.10%
2020/11/12	0	0.00	0	41.95	41.80	0	964	0.00%
2020/11/11	1	43.45	2	42.88	42.80	-1	961	-0.10%
2020/11/10	5	43.62	18	42.86	42.20	-13	940	-1.38%
2020/11/09	0	0.00	5	42.10	42.10	-5	801	-0.62%
2020/11/03	0	0.00	11	40.46	40.05	-11	775	-1.42%
2020/10/30	1	40.20	0	0.00	39.45	1	785	0.13%
2020/10/26	10	40.00	0	0.00	40.00	10	786	1.27%
2020/10/23	1	40.50	0	0.00	40.75	1	788	0.13%
2020/10/22	1	40.30	0	0.00	40.50	1	805	0.12%
2020/10/21	0	0.00	1	42.30	41.80	-1	834	-0.12%
2020/10/20	1	41.55	0	0.00	41.35	1	848	0.12%
2020/10/16	0	0.00	23	42.83	42.30	-23	846	-2.72%
2020/10/15	1	43.90	2	41.90	43.70	-1	824	-0.12%
2020/10/14	9	41.82	2	41.43	41.60	7	718	0.97%
2020/10/13	1	41.50	77	40.05	39.65	-76	686	-11.07%
2020/10/12	77	38.55	0	0.00	38.55	77	631	12.19%
2020/10/07	5	34.95	0	0.00	35.20	5	682	0.73%
2020/10/06	5	35.10	0	0.00	34.65	5	730	0.68%
2020/09/25	5	33.30	0	0.00	33.30	5	1,214	0.41%
2020/09/21	5	37.07	0	0.00	36.80	5	1,300	0.38%
2020/09/18	1	37.80	0	0.00	37.75	1	1,306	0.08%
2020/09/15	0	0.00	0	37.00	36.70	0	1,356	0.00%
2020/09/11	1	34.35	3	35.00	34.35	-2	1,366	-0.15%
2020/09/09	0	0.00	1	35.85	36.50	-1	1,381	-0.07%
2020/09/08	0	0.00	0	36.35	36.15	0	1,392	0.00%
2020/09/03	1	37.40	1	37.70	37.45	0	1,446	0.00%
2020/08/31	1	36.95	2	37.50	37.10	-1	1,556	-0.06%
2020/08/28	0	0.00	2	37.00	36.90	-2	1,589	-0.13%
2020/08/27	1	37.45	2	36.80	36.80	-1	1,619	-0.06%
2020/08/26	2	37.25	0	0.00	37.25	2	1,632	0.12%
2020/08/20	4	34.61	2	37.55	34.85	2	1,927	0.10%
2020/08/18	3	39.50	1	41.20	39.45	2	1,981	0.10%
2020/08/17	0	0.00	24	40.76	40.60	-24	1,998	-1.20%
2020/08/14	0	0.00	4	40.00	40.55	-4	1,983	-0.20%
2020/08/13	0	0.00	5	40.08	39.05	-5	1,974	-0.25%
2020/08/12	1	38.30	3	38.57	39.05	-2	1,963	-0.10%
2020/08/11	2	38.38	1	39.10	38.40	1	1,959	0.05%
2020/08/10	3	39.97	4	40.15	39.50	-1	1,958	-0.05%
2020/08/07	3	39.60	0	0.00	39.80	3	1,954	0.15%
2020/08/06	1	39.50	2	39.68	39.10	-1	1,950	-0.05%
2020/08/05	2	39.50	0	0.00	39.50	2	1,948	0.10%
2020/08/04	0	0.00	6	39.05	39.00	-6	1,949	-0.31%
2020/08/03	3	38.83	0	0.00	39.65	3	1,957	0.15%
2020/07/27	1	40.75	3	40.70	39.00	-2	1,957	-0.10%
2020/07/17	2	41.20	0	0.00	38.25	2	1,859	0.11%
2020/07/16	0	0.00	7	40.54	40.45	-7	1,832	-0.38%
2020/07/15	0	0.00	7	42.40	40.00	-7	1,826	-0.38%
2020/07/14	0	0.00	3	41.62	41.00	-3	1,797	-0.17%
2020/07/13	2	43.80	9	43.27	43.70	-7	1,764	-0.40%
2020/07/10	4	45.26	28	50.68	45.00	-24	1,718	-1.40%
2020/07/09	4	48.70	6	49.52	49.70	-2	1,567	-0.13%
2020/07/08	20	44.08	19	44.77	45.20	1	1,547	0.06%
2020/07/07	30	40.61	7	41.14	41.10	23	1,477	1.56%
2020/07/03	0	0.00	2	36.60	36.00	-2	1,281	-0.16%
2020/07/02	2	36.35	1	36.30	36.75	1	1,261	0.08%
2020/07/01	10	36.15	8	35.94	35.90	2	1,246	0.16%
2020/06/30	1	33.85	0	0.00	34.00	1	1,199	0.08%
2020/06/24	0	0.00	5	33.81	33.60	-5	1,178	-0.42%
2020/06/22	0	0.00	1	33.20	33.50	-1	1,133	-0.09%
2020/06/19	5	32.90	0	0.00	32.50	5	1,114	0.45%
2020/06/18	1	32.65	11	33.06	32.80	-10	1,104	-0.91%
2020/06/17	3	32.95	3	33.55	32.95	0	1,092	0.00%
2020/06/16	10	33.35	1	33.25	33.45	9	1,085	0.83%
2020/06/15	3	33.20	1	32.65	32.15	2	1,084	0.18%
2020/06/12	1	32.70	2	33.00	32.90	-1	1,076	-0.09%
2020/06/09	4	36.46	6	36.44	37.05	-2	1,035	-0.19%
2020/06/08	5	35.89	5	36.60	34.20	0	965	0.00%
2020/06/05	4	36.80	0	0.00	36.05	4	942	0.42%
2020/06/03	0	0.00	2	36.80	36.95	-2	901	-0.22%
2020/06/02	1	35.50	30	36.36	35.40	-29	872	-3.33%
2020/06/01	42	36.74	14	36.88	37.00	28	854	3.28%
2020/05/28	1	34.60	72	36.15	35.00	-71	778	-9.12%
2020/05/27	77	37.70	5	38.12	38.40	72	707	10.17%
2020/05/26	4	33.14	3	34.30	34.95	1	556	0.18%
2020/05/15	1	30.20	1	29.85	29.55	0	446	0.00%
2020/05/14	1	31.20	1	30.05	29.45	0	441	0.00%
2020/05/13	0	0.00	1	32.00	31.35	-1	432	-0.23%
2020/05/12	0	0.00	1	31.15	31.20	-1	424	-0.24%
2020/05/08	0	0.00	2	31.75	31.45	-2	411	-0.49%
2020/05/07	4	32.35	0	0.00	32.35	4	398	1.00%
2020/04/30	13	28.98	0	0.00	29.20	13	381	3.41%
2020/04/29	0	0.00	1	30.50	29.10	-1	382	-0.26%
2020/04/17	1	27.25	0	0.00	27.15	1	385	0.26%
2020/04/16	2	27.88	0	0.00	27.75	2	382	0.52%
2020/04/13	6	27.98	7	27.81	28.20	-1	380	-0.26%
2020/04/10	1	25.80	12	26.50	26.60	-11	361	-3.04%
2020/04/09	5	26.40	3	26.63	26.00	2	377	0.53%
2020/04/08	0	0.00	6	25.19	25.50	-6	399	-1.50%
2020/04/07	0	0.00	3	24.85	24.75	-3	403	-0.74%
2020/04/06	0	0.00	12	24.44	24.45	-12	404	-2.97%
2020/03/31	0	0.00	2	23.83	23.85	-2	410	-0.49%
2020/03/30	0	0.00	8	23.09	23.65	-8	415	-1.93%
2020/03/27	0	0.00	1	23.70	23.30	-1	423	-0.24%
2020/03/26	0	0.00	5	23.30	23.60	-5	430	-1.16%
2020/03/24	0	0.00	1	23.05	23.60	-1	465	-0.21%
2020/03/23	1	22.15	0	0.00	22.60	1	512	0.20%
2020/03/19	2	19.10	0	0.00	20.70	2	604	0.33%
2020/03/18	1	20.70	0	0.00	21.20	1	674	0.15%
2020/03/17	0	0.00	9	21.30	20.60	-9	685	-1.31%
2020/03/16	0	0.00	1	23.00	22.45	-1	782	-0.13%
2020/03/13	11	23.95	1	23.40	23.85	10	807	1.24%
2020/03/12	11	26.12	1	26.15	25.95	10	796	1.26%
2020/03/11	0	0.00	14	28.61	27.40	-14	795	-1.76%
2020/03/10	2	26.63	0	0.00	27.70	2	794	0.25%
2020/03/09	23	27.86	0	0.00	27.70	23	791	2.90%
2020/03/06	5	28.65	0	0.00	29.00	5	785	0.64%
2020/02/20	0	0.00	1	28.60	29.00	-1	859	-0.12%
2020/01/30	0	0.00	2	28.25	27.75	-2	841	-0.24%
2020/01/20	0	0.00	1	30.85	30.80	-1	872	-0.11%
2020/01/16	2	30.85	1	31.05	30.95	1	914	0.11%
2020/01/15	1	31.55	0	0.00	30.80	1	911	0.11%
2020/01/13	2	31.80	0	0.00	31.55	2	897	0.22%
2020/01/09	0	0.00	9	30.82	30.20	-9	866	-1.04%
2020/01/08	0	0.00	4	31.00	30.35	-4	861	-0.46%
2020/01/03	0	0.00	30	32.05	31.30	-30	841	-3.56%
2020/01/02	31	32.18	16	31.32	32.05	15	820	1.83%
2019/12/31	10	29.90	5	30.11	29.85	5	790	0.63%
2019/12/30	20	29.50	0	0.00	29.65	20	783	2.55%
2019/12/24	0	0.00	1	29.90	30.40	-1	764	-0.13%
2019/12/23	0	0.00	5	30.72	30.00	-5	756	-0.66%
2019/12/20	0	0.00	1	32.45	31.00	-1	750	-0.13%
2019/12/18	1	31.75	4	32.99	32.90	-3	741	-0.40%
2019/12/16	10	31.84	62	32.35	32.45	-52	713	-7.29%
2019/12/13	67	31.46	49	30.84	31.65	18	633	2.84%
2019/12/11	10	29.98	12	29.63	29.60	-2	534	-0.37%
2019/12/10	0	0.00	2	29.10	29.30	-2	432	-0.46%
2019/12/06	0	0.00	3	27.87	27.20	-3	399	-0.75%
2019/12/05	1	27.95	0	0.00	27.10	1	391	0.26%
2019/12/04	1	26.30	0	0.00	27.65	1	387	0.26%
2019/12/02	17	26.15	0	0.00	26.20	17	383	4.44%
2019/11/29	24	26.93	0	0.00	26.85	24	381	6.29%
2019/11/25	2	26.98	0	0.00	26.60	2	375	0.53%
2019/11/22	0	0.00	1	27.55	27.55	-1	370	-0.27%
2019/11/21	7	28.29	6	28.23	28.00	1	364	0.27%
2019/11/20	1	26.35	1	27.50	27.90	0	307	0.00%
2019/11/18	1	25.20	0	0.00	25.25	1	296	0.34%
2019/11/15	2	25.15	0	0.00	25.30	2	300	0.67%
2019/11/08	3	25.38	0	0.00	25.35	3	293	1.02%
2019/11/07	1	25.60	0	0.00	25.50	1	292	0.34%
2019/10/31	0	0.00	1	26.20	25.90	-1	268	-0.37%
2019/10/29	0	0.00	3	26.97	26.75	-3	260	-1.15%
2019/10/28	2	27.60	103	27.77	27.80	-101	248	-40.64%	大賣/鉅額交易
2019/10/25	56	26.93	2	26.00	27.60	54	205	26.26%
2019/10/23	0	0.00	1	23.85	23.65	-1	160	-0.62%
2019/10/07	0	0.00	2	24.45	24.50	-2	178	-1.12%
2019/10/02	1	24.60	0	0.00	24.80	1	179	0.56%
2019/09/27	1	24.55	0	0.00	24.55	1	180	0.55%
2019/09/25	2	25.00	1	25.05	24.65	1	183	0.54%
2019/09/23	0	0.00	1	26.50	25.30	-1	190	-0.52%
2019/09/20	3	25.40	2	25.70	26.05	1	169	0.59%
2019/09/16	2	24.15	0	0.00	24.00	2	137	1.45%
2019/09/04	0	0.00	1	23.65	23.80	-1	136	-0.73%
2019/08/29	0	0.00	5	23.55	23.70	-5	136	-3.66%
2019/08/23	0	0.00	308	23.80	23.70	-308	133	-231.23%	大賣/鉅額交易
2019/08/21	0	0.00	1	25.20	24.95	-1	123	-0.81%
2019/08/20	1	24.30	0	0.00	25.00	1	118	0.85%
2019/08/16	0	0.00	3	23.33	23.40	-3	119	-2.51%
2019/08/14	18	23.66	0	0.00	23.70	18	120	14.95%
2019/08/13	40	23.71	0	0.00	23.70	40	120	33.33%
2019/08/12	18	23.42	0	0.00	23.55	18	121	14.84%
2019/08/07	30	22.97	0	0.00	22.80	30	123	24.22%
2019/07/31	12	23.79	0	0.00	23.85	12	128	9.35%
2019/07/30	10	23.80	0	0.00	23.80	10	129	7.73%
2019/07/29	34	24.24	0	0.00	24.30	34	130	26.07%
2019/07/26	44	23.93	0	0.00	23.90	44	131	33.52%
2019/07/23	60	23.79	0	0.00	23.80	60	135	44.16%
2019/07/18	7	23.32	0	0.00	23.50	7	139	5.02%
2019/07/17	35	23.11	0	0.00	23.25	35	145	24.08%
2019/07/02	0	0.00	28	23.23	23.35	-28	303	-9.24%
2019/07/01	0	0.00	36	23.23	23.15	-36	299	-12.04%
2019/06/26	4	23.68	0	0.00	22.70	4	288	1.39%
2019/06/25	0	0.00	20	23.10	23.35	-20	287	-6.96%
2019/06/13	2	22.00	0	0.00	22.00	2	292	0.68%
2019/05/31	2	22.33	0	0.00	22.50	2	295	0.68%
2019/05/29	4	22.10	0	0.00	22.20	4	297	1.34%
2019/05/28	7	22.31	0	0.00	22.25	7	298	2.35%
2019/05/27	10	22.63	0	0.00	22.45	10	301	3.31%
2019/05/24	14	22.65	0	0.00	22.70	14	307	4.56%
2019/05/23	1	22.55	0	0.00	22.75	1	305	0.33%
2019/05/22	15	22.09	0	0.00	22.00	15	302	4.96%
2019/05/21	5	21.55	0	0.00	22.20	5	302	1.65%
2019/05/20	5	21.55	0	0.00	21.65	5	302	1.65%
2019/05/16	10	22.15	0	0.00	22.00	10	305	3.27%
2019/05/06	2	23.25	0	0.00	23.30	2	296	0.68%
2019/04/30	10	23.85	1	23.95	24.40	9	289	3.11%
2019/04/26	0	0.00	1	25.40	25.30	-1	281	-0.35%
2019/04/24	0	0.00	7	27.45	26.80	-7	271	-2.58%
2019/04/23	10	27.90	0	0.00	27.75	10	263	3.80%
2019/04/22	0	0.00	3	29.10	28.30	-3	255	-1.17%
2019/04/19	35	28.50	1	28.10	27.80	34	229	14.80%
2019/04/18	0	0.00	131	28.63	28.20	-131	215	-60.75%	大賣/鉅額交易
2019/04/17	18	27.66	80	27.49	27.95	-62	164	-37.75%
2019/04/16	30	25.60	23	25.46	25.60	7	109	6.41%
2019/04/15	0	0.00	16	23.48	23.30	-16	92	-17.27%
2019/04/11	0	0.00	10	22.65	22.60	-10	91	-10.97%
2019/04/10	1	22.80	2	22.78	22.90	-1	90	-1.10%
2019/04/09	0	0.00	1	22.90	22.85	-1	90	-1.11%
2019/04/08	3	23.38	1.1	23.40	23.40	1.9	88	2.20%
2019/04/03	0	0.00	2	23.53	23.55	-2	88	-2.26%
2019/04/02	4	23.69	2	23.73	23.75	2	90	2.21%
2019/04/01	5	23.11	19	22.99	23.95	-14	87	-15.99%
2019/03/29	0	0.00	5	22.63	22.70	-5	83	-5.97%
2019/03/28	1	22.35	0	0.00	22.35	1	82	1.21%
2019/03/13	1	22.35	0	0.00	22.50	1	81	1.22%
2019/03/12	3	22.20	72	22.13	22.20	-69	80	-85.29%
2019/02/27	2	22.70	0	0.00	22.60	2	79	2.53%
2019/02/25	1	22.70	1	23.70	23.80	0	74	0.00%
2019/02/20	3	21.95	0	0.00	21.95	3	72	4.14%
2019/02/18	3	21.97	0	0.00	21.95	3	72	4.13%
2019/02/15	5	21.58	2	22.00	22.30	3	71	4.17%
2019/02/14	3	21.50	0	0.00	21.45	3	68	4.37%
2019/02/12	20	21.25	0	0.00	21.45	20	68	29.11%
2019/02/11	15	20.97	0	0.00	20.90	15	68	22.06%
2019/01/30	10	20.85	0	0.00	20.85	10	68	14.52%
2019/01/29	1	20.80	0	0.00	20.80	1	69	1.44%
2019/01/28	19	20.87	0	0.00	20.80	19	70	27.09%
2019/01/25	17	20.96	0	0.00	20.95	17	71	23.93%
2019/01/24	10	20.80	0	0.00	20.80	10	73	13.58%
2019/01/21	1	21.15	0	0.00	21.25	1	74	1.34%
2019/01/18	8	21.00	0	0.00	21.05	8	75	10.64%
2019/01/17	11	20.98	2	21.00	21.00	9	75	11.89%
2019/01/15	5	20.80	0	0.00	20.75	5	75	6.61%
2019/01/14	1	20.65	0	0.00	20.70	1	76	1.31%
2019/01/11	1	20.95	0	0.00	20.80	1	77	1.29%
2018/12/26	2	20.35	2	20.95	20.65	0	95	0.00%
2018/12/10	3	20.90	0	0.00	20.75	3	94	3.18%
2018/12/07	9	21.30	0	0.00	21.30	9	94	9.51%
2018/12/06	21	21.97	5	22.00	21.60	16	93	17.11%
2018/12/04	0	0.00	5	21.87	21.95	-5	86	-5.80%
2018/12/03	0	0.00	11	21.77	21.75	-11	86	-12.74%
2018/11/30	1	21.30	0	0.00	21.40	1	85	1.17%
2018/11/29	15	21.44	0	0.00	21.40	15	85	17.61%
2018/11/28	5	21.30	0	0.00	21.50	5	85	5.87%
2018/11/26	3	20.63	0	0.00	20.75	3	84	3.54%
2018/11/22	6	20.48	0	0.00	20.65	6	84	7.07%
2018/11/21	5	20.45	0	0.00	20.65	5	84	5.94%
2018/11/01	0	0.00	6	20.54	20.90	-6	87	-6.84%
2018/10/18	1	20.20	0	0.00	20.20	1	106	0.94%
2018/10/17	1	20.35	0	0.00	20.35	1	106	0.94%
2018/10/12	8	20.15	42	20.14	20.60	-34	106	-31.96%
2018/10/11	3	21.30	5	21.20	21.15	-2	102	-1.94%
2018/10/04	0	0.00	2	25.15	25.15	-2	98	-2.03%
2018/09/28	5	25.40	0	0.00	25.70	5	98	5.07%
2018/09/20	8	25.12	0	0.00	25.00	8	97	8.17%
2018/09/18	2	25.05	0	0.00	25.10	2	101	1.97%
2018/08/20	0	0.00	1	26.20	26.05	-1	179	-0.56%
2018/08/16	0	0.00	1	25.80	25.85	-1	203	-0.49%
2018/08/15	1	25.65	0	0.00	25.70	1	208	0.48%
2018/07/31	0	0.00	3	27.85	28.70	-3	192	-1.56%
2018/07/27	3	28.40	0	0.00	28.35	3	187	1.60%
2018/07/13	0	0.00	10	27.56	28.00	-10	211	-4.73%
2018/07/10	0	0.00	5	27.30	27.25	-5	342	-1.46%
2018/07/05	0	0.00	3	26.60	26.50	-3	355	-0.84%
2018/06/22	0	0.00	6	28.00	28.05	-6	410	-1.46%
2018/06/15	0	0.00	2	29.00	28.65	-2	420	-0.48%
2018/06/13	0	0.00	4	29.71	29.50	-4	416	-0.96%
2018/06/12	1	29.95	7	30.21	29.50	-6	408	-1.47%
2018/06/07	0	0.00	4	28.90	28.60	-4	375	-1.06%
2018/06/06	0	0.00	7	28.99	28.80	-7	373	-1.87%
2018/06/05	1	28.55	0	0.00	28.60	1	369	0.27%
2018/06/04	8	28.54	1	28.25	28.55	7	368	1.90%
2018/06/01	1	29.00	0	0.00	28.60	1	366	0.27%
2018/05/31	0	0.00	2	28.70	28.10	-2	361	-0.55%
2018/05/28	4	28.40	0	0.00	28.20	4	353	1.13%
2018/05/25	1	28.80	3	28.65	28.35	-2	348	-0.57%
2018/05/24	2	28.63	2	28.80	28.00	0	340	0.00%
2018/05/22	3	26.13	0	0.00	26.20	3	322	0.93%
2018/05/18	1	25.90	0	0.00	25.90	1	321	0.31%
2018/05/16	6	25.99	0	0.00	26.00	6	323	1.86%
2018/05/14	5	26.25	0	0.00	26.20	5	330	1.51%
2018/05/10	4	26.35	0	0.00	26.40	4	326	1.22%
2018/05/04	1	25.60	0	0.00	25.65	1	325	0.31%
2018/05/03	3	25.45	0	0.00	25.45	3	325	0.92%
2018/05/02	2	25.55	0	0.00	25.70	2	325	0.61%
2018/04/27	1	26.00	0	0.00	25.90	1	326	0.31%
2018/04/23	5	27.07	0	0.00	26.85	5	318	1.57%
2018/04/20	1	27.85	0	0.00	27.80	1	315	0.32%
2018/04/18	45	30.50	0	0.00	29.00	45	301	14.91%
2018/04/17	50	29.94	2	29.80	30.85	48	264	18.17%
2018/04/16	42	29.92	3	30.78	30.25	39	236	16.51%
2018/04/13	0	0.00	19	28.36	28.15	-19	178	-10.65%
2018/04/12	0	0.00	18	28.00	28.00	-18	193	-9.29%
2018/04/11	0	0.00	70	27.89	27.85	-70	199	-35.09%
2018/04/10	0	0.00	2	30.00	27.70	-2	196	-1.02%
2018/04/09	0	0.00	27	27.90	27.90	-27	154	-17.52%
2018/03/31	0	0.00	18	25.44	25.50	-18	142	-12.66%
2018/03/27	0	0.00	1	26.20	26.00	-1	142	-0.70%
2018/03/22	2	26.85	0	0.00	26.85	2	138	1.45%
2018/03/21	0	0.00	10	25.49	25.45	-10	130	-7.66%
2018/03/08	0	0.00	1	25.30	25.10	-1	143	-0.70%
2018/02/27	9	25.40	0	0.00	25.20	9	162	5.55%
2018/02/23	0	0.00	5	25.17	25.35	-5	163	-3.06%
2018/02/12	0	0.00	4	23.80	23.95	-4	170	-2.35%
2018/02/09	4	23.51	0	0.00	23.80	4	175	2.28%
2018/02/08	12	24.43	9	24.42	24.40	3	177	1.69%
2018/02/07	16	24.55	0	0.00	24.60	16	180	8.86%
2018/02/06	88	24.94	0	0.00	24.05	88	188	46.65%
2018/02/05	20	26.41	0	0.00	26.60	20	190	10.52%
2018/01/25	1	27.50	9	27.50	27.30	-8	292	-2.74%
2018/01/22	3	27.25	0	0.00	27.30	3	584	0.51%
2018/01/19	2	28.05	28	27.81	27.55	-26	684	-3.80%
2018/01/18	10	27.60	21	27.51	27.40	-11	703	-1.56%
2018/01/17	6	27.03	0	0.00	27.50	6	705	0.85%
2018/01/15	6	26.90	1	26.95	26.90	5	705	0.71%
2018/01/12	6	26.88	0	0.00	26.85	6	705	0.85%
2018/01/11	1	26.60	0	0.00	26.80	1	704	0.14%
2018/01/10	12	26.87	0	0.00	26.50	12	705	1.70%
2018/01/09	10	27.60	0	0.00	27.30	10	703	1.42%
2018/01/08	2	28.65	0	0.00	28.35	2	697	0.29%
2018/01/05	3	28.15	32	28.17	28.40	-29	680	-4.26%
2018/01/03	0	0.00	2	26.60	26.55	-2	667	-0.30%