佳邦 (6284)-元大-竹科券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
78.0
漲跌
▲1.1
漲幅
+1.43%
成交量
594張
產業
上櫃電子零組件類股
339人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳邦 (6284)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
2024/11/21	0	77.60	0	0.00	78.00	0	2,031	0.00%
2024/11/19	2	76.75	0	0.00	77.50	2	2,199	0.09%
2024/11/18	1	75.70	1	76.70	75.40	0	2,238	0.00%
2024/11/11	1	78.30	0	0.00	79.00	1	2,246	0.04%
2024/11/06	1	79.50	0	0.00	79.20	1	2,271	0.04%
2024/11/05	1	78.80	0.5	78.60	78.60	0.5	2,290	0.02%
2024/11/04	0.3	79.20	0	0.00	78.70	0.3	2,329	0.01%
2024/11/01	0.2	79.80	0	0.00	79.80	0.2	2,386	0.01%
2024/10/30	13.3	80.41	2	80.70	80.30	11.3	2,395	0.47%
2024/10/29	0.3	87.40	2	88.00	86.80	-1.7	2,306	-0.07%
2024/10/28	1	88.50	0	0.00	88.80	1	2,319	0.04%
2024/10/25	1	89.00	0	0.00	89.00	1	2,326	0.04%
2024/10/24	1	89.10	1	89.20	88.60	0	2,351	0.00%
2024/10/23	3	92.33	0	0.00	91.60	3	2,362	0.13%
2024/10/22	0	0.00	0.1	90.30	90.70	-0.1	2,362	0.00%
2024/10/21	0	0.00	10	91.00	90.40	-10	2,397	-0.42%
2024/10/18	1	89.50	1	89.70	89.40	0	2,462	0.00%
2024/10/15	21	92.63	6	91.90	91.10	15	2,698	0.56%
2024/10/11	0	0.00	124	93.10	89.70	-124	2,716	-4.56%	大賣/鉅額交易
2024/10/09	126	93.19	5	93.42	92.00	121	2,816	4.30%	大買/鉅額交易
2024/10/08	8	91.98	0	91.50	92.50	8	2,799	0.29%
2024/10/07	0	93.10	2	92.80	92.50	-2	2,810	-0.07%
2024/10/04	1	84.40	2	86.60	86.80	-1	2,795	-0.04%
2024/09/30	0	0.00	1	85.20	84.60	-1	2,934	-0.03%
2024/09/27	1	85.20	0	0.00	85.10	1	3,113	0.03%
2024/09/25	2	85.60	0	0.00	85.30	2	3,153	0.06%
2024/09/23	1	84.90	0	0.00	84.90	1	3,211	0.03%
2024/09/20	1	85.10	0	0.00	84.50	1	3,252	0.03%
2024/09/18	1	84.30	0	0.00	81.80	1	3,502	0.03%
2024/09/10	1	86.40	2	85.60	83.50	-1	3,852	-0.03%
2024/09/09	1	84.60	0	0.00	84.90	1	3,890	0.03%
2024/09/05	15	85.17	11	84.27	83.70	4	3,946	0.10%
2024/09/04	3	86.70	0	0.00	86.00	3	3,918	0.08%
2024/09/03	3	94.07	5	93.20	91.50	-2	3,890	-0.05%
2024/09/02	4	95.30	6	95.43	95.20	-2	3,853	-0.05%
2024/08/30	1	97.00	0.3	96.75	96.80	0.7	3,840	0.02%
2024/08/29	16	97.70	5	96.58	97.60	11	3,823	0.29%
2024/08/28	6	97.86	11.1	98.08	97.30	-5	3,809	-0.13%
2024/08/27	1	94.81	0	0.00	95.00	1	3,740	0.03%
2024/08/23	2	89.40	0	0.00	90.50	2	3,694	0.05%
2024/08/22	0	0.00	2	89.50	89.00	-2	3,755	-0.05%
2024/08/21	6	90.88	2	90.20	90.40	4	3,748	0.11%
2024/08/20	0	0.00	4	89.45	90.90	-4	3,643	-0.11%
2024/08/19	1	82.90	0	0.00	82.70	1	3,622	0.03%
2024/08/16	3	83.03	8	82.63	83.80	-5	3,625	-0.14%
2024/08/13	1	80.90	0	0.00	81.00	1	3,679	0.03%
2024/08/12	2	81.70	0	0.00	80.30	2	3,688	0.05%
2024/08/09	2	80.40	4	80.30	80.20	-2	3,707	-0.05%
2024/08/08	2	78.60	0	0.00	77.70	2	3,700	0.05%
2024/08/07	2	77.24	0	0.00	78.60	2	3,708	0.06%
2024/08/05	1.2	75.48	4	74.85	74.60	-2.9	3,713	-0.08%
2024/08/02	0.1	84.30	1	83.50	82.00	-0.9	3,699	-0.02%
2024/07/31	2	84.50	0	0.00	83.80	2	3,773	0.05%
2024/07/30	1	81.50	0	0.00	83.00	1	3,919	0.03%
2024/07/26	1	82.50	0	0.00	84.10	1	4,007	0.02%
2024/07/22	4.3	85.90	0	0.00	85.30	4.3	3,975	0.11%
2024/07/19	11	91.07	14	91.38	88.80	-3	3,946	-0.08%
2024/07/18	14	95.65	49	95.84	94.00	-35	3,916	-0.89%
2024/07/17	3	100.50	61	101.29	100.00	-58	3,900	-1.49%
2024/07/16	95	101.00	1	104.50	99.80	94	3,850	2.44%
2024/07/15	1	98.50	0	0.00	99.00	1	3,730	0.03%
2024/07/11	9	104.39	11.1	103.46	102.00	-2	3,675	-0.05%
2024/07/10	0	0.00	5	100.00	99.30	-5	3,595	-0.14%
2024/07/09	0	0.00	0.1	97.52	97.20	-0.1	3,592	0.00%
2024/07/08	0.1	97.00	11	98.20	97.10	-10.9	3,656	-0.30%
2024/07/05	9.1	98.31	8	100.69	100.00	1.1	3,628	0.03%
2024/07/04	1	97.60	13	97.84	95.50	-12	3,565	-0.34%
2024/07/03	1.1	98.50	29.6	98.10	98.60	-28.6	3,572	-0.80%
2024/07/02	0	92.70	0	0.00	92.20	0	3,427	0.00%
2024/07/01	15.1	94.20	0	0.00	93.10	15.1	3,442	0.44%
2024/06/28	8.1	93.10	0	0.00	93.80	8.1	3,467	0.23%
2024/06/27	1	91.50	4	92.23	90.80	-3	3,525	-0.08%
2024/06/26	1.1	94.36	0	0.00	93.40	1.1	3,521	0.03%
2024/06/25	0.1	94.01	2	92.80	93.70	-1.9	3,576	-0.05%
2024/06/24	18.2	95.75	7	95.73	95.60	11.2	3,526	0.32%
2024/06/21	15	91.75	3.1	94.52	95.60	12	3,400	0.35%
2024/06/19	0	0.00	1	88.70	87.40	-1	3,333	-0.03%
2024/06/18	2	89.20	1	89.60	88.40	1	3,342	0.03%
2024/06/17	0	89.00	0	0.00	88.60	0	3,316	0.00%
2024/06/14	0	87.70	4	87.90	88.00	-4	3,283	-0.12%
2024/06/13	0	0.00	2	85.70	86.80	-2	3,236	-0.06%
2024/06/12	2	84.30	0	0.00	85.20	2	3,207	0.06%
2024/06/07	1	85.90	3	84.50	84.10	-2	3,248	-0.06%
2024/06/05	0	0.00	2	85.00	85.20	-2	3,322	-0.06%
2024/06/03	10	84.90	0	0.00	85.20	10	3,497	0.29%
2024/05/31	3	84.30	0	84.00	83.80	3	3,538	0.08%
2024/05/30	3	83.97	1	83.60	84.00	2	3,597	0.06%
2024/05/29	4	87.43	0	0.00	85.80	4	3,573	0.11%
2024/05/28	2	88.90	5	90.16	87.20	-3	3,604	-0.08%
2024/05/27	10.1	88.80	1	88.50	88.00	9.1	3,604	0.25%
2024/05/22	2	86.61	0	0.00	86.60	2	3,773	0.05%
2024/05/21	0	86.00	0	0.00	87.20	0	3,789	0.00%
2024/05/20	0	0.00	1	86.00	85.90	-1	3,780	-0.03%
2024/05/17	0	87.95	0	0.00	88.10	0	3,773	0.00%
2024/05/16	0	0.00	3	87.00	87.50	-3	3,803	-0.08%
2024/05/15	0	0.00	1	86.50	86.40	-1	3,845	-0.03%
2024/05/14	0	0.00	2	86.40	85.60	-2	3,887	-0.05%
2024/05/13	3	85.93	2.1	85.80	85.90	0.9	3,893	0.02%
2024/05/10	0	86.80	1	86.60	86.50	-1	3,883	-0.03%
2024/05/09	4	89.28	5	90.26	87.80	-1	3,859	-0.03%
2024/05/08	10.1	89.75	14	89.87	89.50	-3.9	3,822	-0.10%
2024/05/07	1	88.79	5	88.80	88.80	-4	3,773	-0.11%
2024/05/06	0	88.03	0	0.00	88.00	0	3,724	0.00%
2024/05/03	8	89.83	15.2	88.53	88.30	-7.2	3,676	-0.19%
2024/04/30	0.1	86.70	0	0.00	85.40	0.1	3,497	0.00%
2024/04/29	0	0.00	0.5	83.10	83.60	-0.5	3,469	-0.01%
2024/04/25	0.5	81.92	0	0.00	81.40	0.5	3,468	0.01%
2024/04/24	0	82.60	0	0.00	82.50	0	3,473	0.00%
2024/04/23	0.1	80.00	1	78.70	79.00	-0.9	3,461	-0.03%
2024/04/22	0.2	81.00	0	0.00	80.70	0.2	3,430	0.01%
2024/04/19	0	0.00	2	81.20	82.30	-2	3,425	-0.06%
2024/04/18	0	85.00	2	83.90	84.40	-2	3,401	-0.06%
2024/04/17	0.1	82.70	0	0.00	83.30	0.1	3,403	0.00%
2024/04/16	2.2	80.97	0.2	82.60	81.00	2	3,404	0.06%
2024/04/12	2	88.40	10	87.58	88.30	-8	3,341	-0.24%
2024/04/11	1	84.00	0	0.00	84.70	1	3,207	0.03%
2024/04/10	0	0.00	1	85.10	84.80	-1	3,187	-0.03%
2024/04/09	4	85.00	8	84.21	84.50	-4	3,220	-0.12%
2024/04/03	1	88.30	1.1	87.73	86.80	-0.1	3,140	0.00%
2024/04/02	7	88.23	1	88.10	87.90	6	3,134	0.19%
2024/04/01	1	88.90	13	88.77	88.90	-12	3,119	-0.38%
2024/03/29	1	88.10	0	0.00	85.60	1	3,046	0.03%
2024/03/27	2	85.75	0	0.00	86.10	2	2,961	0.07%
2024/03/26	2.1	87.14	1	85.70	84.70	1.1	2,946	0.04%
2024/03/25	1	85.90	7	88.71	87.40	-6	2,941	-0.20%
2024/03/22	6	85.28	5.1	85.50	85.90	0.9	2,800	0.03%
2024/03/21	4	84.45	1	84.90	85.20	3	2,857	0.10%
2024/03/20	4	84.78	1.4	83.84	83.70	2.6	2,943	0.09%
2024/03/19	1.1	83.74	1	84.60	84.60	0.1	3,133	0.00%
2024/03/18	0.1	83.00	11	83.17	83.30	-11	3,219	-0.34%
2024/03/14	0	0.00	0.5	82.90	83.20	-0.5	3,455	-0.01%
2024/03/13	1	85.80	2	84.85	84.50	-1	3,455	-0.03%
2024/03/12	0	0.00	5	85.00	85.10	-5	3,491	-0.14%
2024/03/11	8	83.81	0	0.00	83.60	8	3,489	0.23%
2024/03/08	33	83.23	36.5	82.66	81.50	-3.5	3,489	-0.10%
2024/03/07	3.5	84.87	8	84.59	84.20	-4.5	3,397	-0.13%
2024/03/06	8	85.71	12	85.12	85.30	-4	3,420	-0.12%
2024/03/04	15	84.18	13	84.40	84.10	2	3,553	0.06%
2024/03/01	9	85.41	14	85.04	84.90	-5	3,590	-0.14%
2024/02/29	16	84.62	13	84.21	84.10	3	3,641	0.08%
2024/02/27	50	83.44	28.1	84.10	84.40	21.9	3,661	0.60%
2024/02/26	0	0.00	3	80.20	80.80	-3	3,638	-0.08%
2024/02/23	3.1	80.09	1	78.50	78.70	2.1	3,811	0.05%
2024/02/22	4.1	80.93	4.2	80.63	81.30	-0.1	3,894	0.00%
2024/02/21	1	81.20	2	82.00	81.70	-1	4,038	-0.02%
2024/02/20	1.1	81.29	0	0.00	80.80	1.1	4,149	0.03%
2024/02/19	2.1	80.75	2	81.79	81.80	0	4,180	0.00%
2024/02/16	3.1	79.43	11	79.79	80.50	-7.9	4,340	-0.18%
2024/02/15	8.1	79.01	6.2	79.07	79.30	1.9	4,360	0.04%
2024/02/05	0.1	72.90	0	0.00	73.50	0.1	4,356	0.00%
2024/02/02	0.1	75.00	0	0.00	74.20	0.1	4,409	0.00%
2024/01/31	0	0.00	1	75.22	76.00	-1	4,909	-0.02%
2024/01/30	0	0.00	0	75.60	75.10	0	5,184	0.00%
2024/01/25	0.1	75.96	0.1	75.81	76.20	0	5,683	0.00%
2024/01/24	1	76.70	1	76.00	75.50	0	5,910	0.00%
2024/01/23	7.1	76.73	2.3	77.10	77.30	4.8	5,920	0.08%
2024/01/19	1.1	74.19	0.1	73.90	74.40	1	5,910	0.02%
2024/01/18	0	0.00	1	72.20	73.90	-1	5,951	-0.02%
2024/01/17	0	0.00	0.1	75.65	73.70	-0.1	6,017	0.00%
2024/01/16	12	75.53	1	76.00	75.80	11	6,064	0.18%
2024/01/15	0	0.00	3	75.70	75.90	-3	6,069	-0.05%
2024/01/12	0.1	75.40	1	74.60	74.60	-1	6,111	-0.02%
2024/01/10	3	75.77	2	76.15	75.60	1	6,157	0.02%
2024/01/09	7.1	76.63	4	75.21	75.30	3	6,238	0.05%
2024/01/05	0	0.00	1	78.90	78.90	-1	6,634	-0.02%
2024/01/03	2.1	80.22	3	79.20	78.40	-1	6,868	-0.01%
2024/01/02	1	83.00	2	81.90	81.80	-1	6,807	-0.01%
2023/12/29	0	0.00	7	83.00	83.50	-7	6,806	-0.10%
2023/12/28	9	84.23	8	83.93	83.50	1	6,799	0.01%
2023/12/27	9.1	87.06	7.3	85.42	85.50	1.8	6,763	0.03%
2023/12/26	0	0.00	5	85.80	86.10	-5	6,718	-0.07%
2023/12/22	3	83.63	4	83.75	83.90	-1	6,686	-0.01%
2023/12/21	6	84.12	6	84.28	83.10	0	6,674	0.00%
2023/12/20	3	83.00	3	84.80	84.80	0	6,666	0.00%
2023/12/18	2.3	84.48	15.6	83.42	83.80	-13.3	6,648	-0.20%
2023/12/15	14.9	88.48	4.1	90.33	86.80	10.8	6,587	0.16%
2023/12/14	23.1	89.40	29.2	89.50	90.10	-6.1	6,516	-0.09%
2023/12/13	17.3	87.69	9	86.61	86.90	8.3	6,387	0.13%
2023/12/12	12.5	87.06	16	87.49	87.60	-3.5	6,345	-0.06%
2023/12/11	14.1	86.17	16	86.59	87.20	-2	6,363	-0.03%
2023/12/08	1	82.00	4	83.90	83.20	-3	6,400	-0.05%
2023/12/07	4	83.70	4	83.48	82.70	0	6,452	0.00%
2023/12/06	6	82.75	33.5	83.14	82.10	-27.5	6,409	-0.43%
2023/12/05	1	83.60	1	83.50	83.50	0	6,371	0.00%
2023/12/04	7	84.89	10	84.85	84.40	-3	6,335	-0.05%
2023/12/01	16	86.65	11	85.92	85.30	5	6,286	0.08%
2023/11/30	15	86.79	7	86.03	86.20	8	6,230	0.13%
2023/11/29	57	88.30	76	88.63	87.60	-19	6,195	-0.31%
2023/11/28	7	84.23	8.6	85.28	85.40	-1.6	6,123	-0.03%
2023/11/27	18	84.92	49	84.88	82.70	-31	6,074	-0.51%
2023/11/24	9.1	85.08	9	84.88	85.10	0.1	5,952	0.00%
2023/11/23	21.1	83.68	41.8	84.62	83.60	-20.7	5,834	-0.35%
2023/11/22	19.2	84.17	23.4	85.07	84.60	-4.2	5,699	-0.07%
2023/11/21	89	82.07	15.4	81.46	81.20	73.6	5,597	1.31%
2023/11/20	21.2	79.18	24	80.30	80.60	-2.8	5,500	-0.05%
2023/11/17	19.2	77.75	27.1	77.26	77.80	-7.9	5,317	-0.15%
2023/11/16	0.2	76.37	4	76.45	76.50	-3.9	5,178	-0.07%
2023/11/15	19.1	76.03	15	76.47	76.00	4.1	5,120	0.08%
2023/11/14	4	74.41	5	73.60	75.60	-1	4,918	-0.02%
2023/11/13	1.1	73.65	5	73.34	74.00	-3.9	4,842	-0.08%
2023/11/10	7	72.54	8	73.29	73.40	-1	4,774	-0.02%
2023/11/09	13.1	73.96	20	73.09	72.90	-6.9	4,713	-0.15%
2023/11/08	35.1	78.75	32	77.87	77.00	3.1	4,541	0.07%
2023/11/07	37.1	75.04	37	75.59	76.40	0.1	4,227	0.00%
2023/11/06	1	71.50	2	71.80	72.30	-1	3,953	-0.03%
2023/11/03	16	72.63	13	72.22	72.50	3	3,908	0.08%
2023/11/02	11	71.09	18.5	72.31	72.00	-7.5	3,769	-0.20%
2023/11/01	21	69.48	20	69.50	68.10	1	3,502	0.03%
2023/10/31	3	67.60	1.2	67.12	65.60	1.8	3,265	0.06%
2023/10/27	4	68.75	10	67.37	66.90	-6	3,215	-0.19%
2023/10/26	7	69.44	6	68.22	67.70	1	3,176	0.03%
2023/10/25	12.1	69.61	10	69.52	69.40	2.1	3,120	0.07%
2023/10/24	7.3	68.50	5	68.56	69.30	2.3	3,034	0.07%
2023/10/23	2	65.90	2	66.70	66.90	0	2,955	0.00%
2023/10/20	5.1	66.72	7	66.41	66.70	-1.9	2,931	-0.07%
2023/10/19	3.1	66.51	2	66.20	67.70	1.1	2,881	0.04%
2023/10/18	3	66.17	3	65.70	65.50	0	2,840	0.00%
2023/10/17	6.1	67.94	11	66.97	66.50	-4.9	2,805	-0.17%
2023/10/16	5	67.76	19	67.74	67.30	-14	2,708	-0.52%
2023/10/13	37	71.38	14.6	70.44	68.30	22.5	2,601	0.86%
2023/10/12	9	66.67	6.4	67.19	69.50	2.7	2,223	0.12%
2023/10/11	0.3	65.30	3	66.00	63.20	-2.7	2,056	-0.13%
2023/10/06	0.5	62.10	0	0.00	62.10	0.5	1,960	0.03%
2023/10/05	0.1	62.70	0	0.00	62.60	0.1	1,947	0.00%
2023/10/04	0.1	62.20	0	0.00	61.90	0.1	1,928	0.01%
2023/09/28	1.1	61.52	0	0.00	61.50	1.1	1,889	0.06%
2023/09/27	0.1	61.00	0	0.00	61.50	0.1	1,874	0.00%
2023/09/25	0.1	61.80	0	0.00	62.20	0.1	1,863	0.00%
2023/09/22	0.1	60.70	7	60.00	60.90	-7	1,850	-0.38%
2023/09/21	0	0.00	2	61.70	60.80	-2	1,825	-0.11%
2023/09/20	0.1	63.85	4	63.20	62.40	-3.9	1,768	-0.22%
2023/09/19	2.7	62.88	0.1	63.70	62.70	2.7	1,732	0.16%
2023/09/18	17.1	64.89	1.1	64.61	64.40	16	1,670	0.96%
2023/09/15	0	64.40	2	65.10	64.00	-2	1,574	-0.13%
2023/09/14	3	65.70	14	64.33	65.70	-11	1,500	-0.73%
2023/09/13	17	63.56	12	63.85	64.50	5	1,360	0.37%
2023/09/12	4.5	60.58	1	60.40	60.70	3.5	1,150	0.30%
2023/09/07	0	0.00	3	57.37	57.00	-3	1,001	-0.30%
2023/09/06	0	0.00	10	57.70	57.60	-10	988	-1.01%
2023/09/05	0	0.00	2	57.45	57.90	-2	971	-0.21%
2023/09/04	12	57.39	1	57.30	57.90	11	944	1.17%
2023/09/01	11	57.86	18	56.28	56.70	-7	886	-0.79%
2023/08/25	10	54.21	0	0.00	52.90	10	687	1.45%
2023/08/24	0	0.00	1.1	53.59	54.00	-1.1	591	-0.19%
2023/08/23	0	0.00	4	50.23	51.10	-4	552	-0.72%
2023/08/22	0.1	50.50	0	0.00	50.30	0.1	551	0.02%
2023/08/18	0	0.00	5	49.62	49.90	-5	541	-0.92%
2023/08/11	0.2	47.95	14	48.33	47.45	-13.8	497	-2.77%
2023/08/10	5	47.30	0	0.00	46.55	5	477	1.05%
2023/08/09	16	49.08	7	47.45	47.60	9	470	1.91%
2023/08/07	1	48.35	0	0.00	48.45	1	411	0.24%
2023/07/26	2	51.50	0	0.00	51.40	2	395	0.51%
2023/07/25	4	52.08	0	0.00	51.80	4	392	1.02%
2023/07/24	5	51.40	0	0.00	51.40	5	389	1.28%
2023/07/14	2	55.80	0	0.00	56.00	2	394	0.51%
2023/07/05	0	0.00	0.1	57.00	56.60	-0.1	567	-0.02%
2023/06/27	0	53.90	0	0.00	53.10	0	549	0.01%
2023/06/12	0.1	54.80	0	0.00	54.20	0.1	584	0.01%
2023/05/31	8	58.58	7	57.70	57.30	1	665	0.15%
2023/05/30	0	0.00	9	57.16	57.10	-9	658	-1.37%
2023/05/29	0	0.00	5.5	57.04	57.90	-5.5	661	-0.83%
2023/05/24	0	0.00	2	57.10	57.00	-2	688	-0.29%
2023/05/16	1	54.00	0	0.00	53.90	1	888	0.11%
2023/05/08	1	56.60	0	0.00	56.70	1	904	0.11%
2023/05/05	12	57.23	1	57.10	57.00	11	918	1.20%
2023/04/25	1	58.30	0	0.00	56.10	1	998	0.10%
2023/04/21	2	58.80	0	0.00	57.80	2	987	0.20%
2023/04/20	1	61.00	0	0.00	59.20	1	982	0.10%
2023/04/19	3	61.87	3	61.30	61.00	0	972	0.00%
2023/04/18	0	0.00	3	61.37	60.60	-3	954	-0.31%
2023/04/17	0	0.00	2	61.00	61.60	-2	944	-0.21%
2023/04/14	13	62.75	2.5	61.62	60.60	10.5	923	1.14%
2023/04/13	2	59.55	1	59.40	59.80	1	820	0.12%
2023/04/12	1	59.20	0	0.00	59.10	1	819	0.12%
2023/04/06	0	0.00	20	56.80	56.80	-20	800	-2.50%
2023/03/28	0	0.00	1	55.90	55.90	-1	803	-0.12%
2023/03/27	0	0.00	1	57.30	57.00	-1	816	-0.12%
2023/03/14	0	58.30	0	0.00	58.30	0	928	0.00%
2023/03/10	0	0.00	1	59.80	59.30	-1	931	-0.11%
2023/03/09	0.1	59.80	2	60.00	60.50	-1.9	928	-0.20%
2023/03/08	0.4	60.79	3	60.70	60.40	-2.6	917	-0.28%
2023/03/06	1	60.10	0	0.00	59.50	1	884	0.11%
2023/03/03	0	58.00	0	0.00	57.60	0	876	0.00%
2023/02/22	1	58.10	0	0.00	58.40	1	850	0.12%
2023/02/21	2	59.80	2	59.30	59.00	0	837	0.00%
2023/02/20	0	0.00	2.8	62.93	59.90	-2.8	817	-0.34%
2023/02/17	2	58.50	0	0.00	59.50	2	748	0.27%
2023/02/02	3	58.23	2	58.50	58.10	1	663	0.15%
2023/01/31	0	0.00	4	52.60	52.10	-4	563	-0.71%
2023/01/13	0	0.00	6	49.80	49.95	-6	546	-1.10%
2023/01/12	0	0.00	2	51.20	50.80	-2	540	-0.37%
2023/01/09	0	0.00	2	52.10	51.80	-2	540	-0.37%
2023/01/05	1	52.30	1	51.40	51.40	0	547	0.00%
2023/01/04	4	52.60	0	0.00	51.80	4	548	0.73%
2023/01/03	4	51.78	32	51.81	51.80	-28	544	-5.15%
2022/12/30	31	51.27	0	0.00	51.80	31	534	5.80%
2022/12/29	4	49.18	0	0.00	49.45	4	519	0.77%
2022/12/28	0	0.00	5	49.67	49.55	-5	518	-0.96%
2022/12/22	0	0.00	2	51.15	50.70	-2	514	-0.39%
2022/12/21	0	50.60	0	0.00	50.10	0	514	0.00%
2022/12/20	1	51.60	1	50.50	49.95	0	511	0.00%
2022/12/19	1	53.10	9	52.03	51.70	-8	505	-1.58%
2022/12/16	8	55.31	12	53.67	54.10	-4	489	-0.82%
2022/12/15	2	53.50	4	53.10	53.60	-2	418	-0.48%
2022/12/14	4	53.10	0	0.00	53.70	4	393	1.02%
2022/12/12	0	0.00	5	50.00	50.40	-5	371	-1.34%
2022/12/08	6	51.15	2	51.90	51.80	4	372	1.08%
2022/12/05	0	0.00	2	51.80	52.00	-2	350	-0.57%
2022/12/01	1	51.60	0	0.00	50.60	1	338	0.30%
2022/11/30	1	50.10	4	51.10	51.40	-3	329	-0.91%
2022/11/28	0	0.00	3	48.70	48.70	-3	319	-0.94%
2022/11/25	2	49.63	0	0.00	49.00	2	320	0.62%
2022/11/24	2	49.95	0	48.80	50.00	2	311	0.64%
2022/11/18	1	49.65	0	0.00	48.95	1	312	0.32%
2022/11/16	0	0.00	3	49.30	49.25	-3	306	-0.98%
2022/11/11	0	0.00	1	48.80	48.20	-1	296	-0.34%
2022/11/09	0	0.00	1	47.75	47.85	-1	288	-0.35%
2022/11/08	4	47.96	0	0.00	47.10	4	279	1.43%
2022/11/07	7	45.71	1	45.60	45.50	6	269	2.22%
2022/11/04	4	45.04	2	45.25	44.90	2	266	0.75%
2022/11/02	4	45.39	5	45.21	43.80	-1	255	-0.39%
2022/11/01	1	42.45	0	0.00	42.45	1	241	0.41%
2022/10/31	0	0.00	1	39.70	40.35	-1	241	-0.41%
2022/10/12	1	41.50	0	0.00	41.45	1	246	0.41%
2022/10/05	0	0.00	8	43.57	43.60	-8	256	-3.12%
2022/09/28	3	42.13	0	0.00	41.85	3	258	1.16%
2022/09/22	0	0.00	2	48.33	48.45	-2	269	-0.74%
2022/09/19	0	0.00	5	49.50	49.25	-5	271	-1.84%
2022/09/08	0	0.00	1	52.00	51.90	-1	284	-0.35%
2022/09/06	1	51.10	0	0.00	51.50	1	291	0.34%
2022/09/05	0	0.00	10	51.90	51.30	-10	290	-3.44%
2022/09/02	0	0.00	1	53.20	53.00	-1	292	-0.34%
2022/08/30	1	54.10	0	0.00	53.80	1	309	0.32%
2022/08/25	0	52.30	0	0.00	52.40	0	324	0.00%
2022/08/22	1	51.70	0	0.00	51.00	1	398	0.25%
2022/08/19	0	0.00	10	52.50	52.50	-10	405	-2.47%
2022/08/16	1	52.40	10	51.78	51.70	-9	399	-2.26%
2022/08/15	0	50.80	0	0.00	50.80	0	394	0.01%
2022/08/05	0	0.00	1	49.00	48.55	-1	390	-0.26%
2022/07/25	5	50.40	0	0.00	50.80	5	394	1.27%
2022/07/21	1	49.45	11	49.45	50.00	-10	401	-2.49%
2022/07/19	1	48.80	1	49.90	48.90	0	406	0.00%
2022/07/18	15	48.57	0	0.00	48.40	15	401	3.73%
2022/07/11	0	0.00	1	45.70	45.30	-1	402	-0.25%
2022/07/08	1	46.50	0	0.00	46.35	1	403	0.25%
2022/07/07	2	44.95	0	0.00	45.10	2	401	0.50%
2022/07/01	0.4	44.00	1.2	44.56	43.05	-0.8	439	-0.19%
2022/06/27	0	0.00	2	50.50	51.00	-2	453	-0.44%
2022/06/24	2	49.90	0	0.00	49.15	2	459	0.44%
2022/06/22	2	49.05	0	0.00	49.05	2	465	0.43%
2022/06/21	1	52.10	0	0.00	52.10	1	459	0.22%
2022/06/15	2	56.70	0	0.00	56.70	2	458	0.44%
2022/06/13	2	57.70	0	0.00	57.50	2	474	0.42%
2022/06/09	2	59.80	1	60.20	59.40	1	486	0.21%
2022/06/08	1	59.80	1	60.30	59.10	0	484	0.00%
2022/06/07	2	59.60	1	59.30	58.70	1	483	0.21%
2022/06/06	0	0.00	4	59.55	59.00	-4	486	-0.82%
2022/06/02	5	60.64	0	0.00	60.40	5	493	1.01%
2022/06/01	2.2	59.40	4	60.50	60.10	-1.8	494	-0.36%
2022/05/31	0	0.00	2	56.70	57.00	-2	461	-0.43%
2022/05/30	1	58.20	4	56.85	57.00	-3	461	-0.65%
2022/05/26	0	52.50	0	0.00	52.00	0	439	0.00%
2022/05/23	2	52.60	0	0.00	51.80	2	486	0.41%
2022/05/19	1	51.50	0	0.00	52.30	1	541	0.18%
2022/05/13	1	50.30	0	0.00	50.40	1	563	0.18%
2022/05/10	0	0.00	2	50.30	52.00	-2	590	-0.34%
2022/05/09	0.3	51.40	0	0.00	50.90	0.3	599	0.05%
2022/05/05	0	0.00	2	53.50	53.80	-2	617	-0.32%
2022/05/03	1.1	52.68	0	0.00	52.10	1.1	658	0.17%
2022/04/29	0	0.00	1	53.00	52.70	-1	688	-0.15%
2022/04/28	1	53.30	0	0.00	52.70	1	701	0.14%
2022/04/27	0.2	52.10	0	0.00	52.60	0.2	710	0.03%
2022/04/25	0	0.00	2	54.35	54.60	-2	735	-0.27%
2022/04/22	1	57.10	0	0.00	57.00	1	750	0.13%
2022/04/21	1	58.00	0	0.00	58.00	1	781	0.13%
2022/04/20	1	57.00	0	0.00	57.20	1	799	0.13%
2022/04/18	1	56.90	0	0.00	56.80	1	922	0.11%
2022/04/15	2.4	57.60	0	0.00	57.40	2.4	990	0.24%
2022/04/13	1	61.10	0	0.00	60.70	1	1,227	0.08%
2022/04/11	0	0.00	1	60.50	59.50	-1	1,666	-0.06%
2022/04/08	1	63.20	0	0.00	62.60	1	1,836	0.05%
2022/04/07	0	0.00	8	61.10	61.00	-8	2,198	-0.36%
2022/04/06	1	61.00	2	61.00	60.80	-1	2,298	-0.04%
2022/04/01	1	61.30	0	0.00	61.20	1	2,315	0.04%
2022/03/31	0	0.00	2	60.60	60.50	-2	2,324	-0.09%
2022/03/30	1	60.80	3	60.60	61.40	-2	2,339	-0.09%
2022/03/25	4	59.63	1	59.70	59.70	3	2,440	0.12%
2022/03/24	0	0.00	2	58.00	58.90	-2	2,520	-0.08%
2022/03/23	1	58.30	3	59.00	58.30	-2	2,887	-0.07%
2022/03/18	2	56.90	2	56.80	57.10	0	3,319	0.00%
2022/03/17	5	56.42	0	0.00	57.80	5	3,554	0.14%
2022/03/16	1.1	54.79	0	0.00	54.70	1.1	3,555	0.03%
2022/03/15	2	55.45	7	53.90	53.80	-5	3,568	-0.14%
2022/03/14	3	56.67	0	0.00	56.50	3	3,590	0.08%
2022/03/10	0	57.70	0	0.00	57.30	0	3,656	0.00%
2022/03/07	1	59.40	0	0.00	58.60	1	3,802	0.03%
2022/03/04	1.1	62.00	5	61.92	61.60	-3.9	3,980	-0.10%
2022/03/03	0	0.00	2	61.60	61.60	-2	4,124	-0.05%
2022/03/01	0	61.80	11	61.05	60.90	-11	4,551	-0.24%
2022/02/25	0.1	60.40	0	0.00	60.20	0.1	4,603	0.00%
2022/02/24	3.1	61.03	4	62.08	60.20	-0.9	4,809	-0.02%
2022/02/23	2	63.60	6	64.35	63.40	-4	5,027	-0.08%
2022/02/22	6	63.78	5	64.20	63.90	1	5,055	0.02%
2022/02/21	1	61.90	1	63.00	62.90	0	5,023	0.00%
2022/02/18	1	62.10	0	0.00	62.50	1	5,038	0.02%
2022/02/17	1	62.60	0	0.00	62.10	1	5,045	0.02%
2022/02/16	1	62.70	0	0.00	62.60	1	5,059	0.02%
2022/02/11	1	64.50	1	64.10	64.20	0	5,075	0.00%
2022/02/10	4	63.55	1	64.70	64.20	3	5,086	0.06%
2022/02/09	2	64.05	4	63.50	64.70	-2	5,101	-0.04%
2022/02/08	0	0.00	4	63.00	63.10	-4	5,106	-0.08%
2022/02/07	2	60.90	2	60.45	61.30	0	5,161	0.00%
2022/01/26	3	60.37	9	59.70	59.30	-6	5,206	-0.12%
2022/01/25	2.2	61.28	4	61.80	60.50	-1.9	5,215	-0.04%
2022/01/24	2	62.90	2	62.00	62.50	0	5,220	0.00%
2022/01/21	1	66.77	6	66.80	65.50	-5	5,209	-0.10%
2022/01/20	1	68.10	0	0.00	67.20	1	5,288	0.02%
2022/01/19	2	67.20	5	66.82	67.90	-3	5,360	-0.06%
2022/01/18	4	67.55	1	68.60	66.90	3	5,368	0.06%
2022/01/17	1	67.80	4	67.38	67.80	-3	5,368	-0.06%
2022/01/14	1	65.40	2	65.10	65.40	-1	5,351	-0.02%
2022/01/13	3	66.47	2	67.35	66.50	1	5,329	0.02%
2022/01/12	7	68.20	15	67.45	67.10	-8	5,316	-0.15%
2022/01/11	18.2	70.82	5	71.42	68.30	13.2	5,285	0.25%
2022/01/10	15.1	70.84	5	71.98	72.80	10.1	5,226	0.19%
2022/01/07	8.1	70.73	13	70.30	70.30	-4.9	5,162	-0.09%
2022/01/06	24.2	73.81	20	74.13	73.60	4.2	5,058	0.08%
2022/01/05	15	75.79	20	75.18	76.00	-5	4,925	-0.10%
2022/01/04	7	73.89	3	74.00	74.20	4	4,656	0.09%
2022/01/03	18	72.61	9	74.14	73.10	9	4,490	0.20%
2021/12/30	26.1	72.86	14.4	72.91	72.70	11.8	4,313	0.27%
2021/12/29	16	69.73	16	70.68	70.00	0	3,942	0.00%
2021/12/28	0	0.00	1	67.50	67.60	-1	3,837	-0.03%
2021/12/27	0	0.00	15	68.10	68.00	-15	3,831	-0.39%
2021/12/24	6	69.18	1	68.60	68.20	5	3,832	0.13%
2021/12/23	5	68.74	4	68.45	68.60	1	3,814	0.03%
2021/12/22	14	70.89	4	70.00	69.50	10	3,788	0.26%
2021/12/21	5	70.02	4	70.08	70.00	1	3,751	0.03%
2021/12/20	38.1	70.86	13	72.05	70.20	25.1	3,718	0.67%
2021/12/17	32	71.54	28	71.95	71.50	4	3,638	0.11%
2021/12/16	26	68.85	46	68.37	70.80	-20	3,273	-0.61%
2021/12/15	30	68.70	11	68.82	68.00	19	3,111	0.61%
2021/12/14	21	67.66	15	68.31	67.00	6	3,042	0.20%
2021/12/13	12	66.36	25	68.84	70.30	-13	2,857	-0.45%
2021/12/09	1	65.30	0	0.00	64.10	1	2,637	0.04%
2021/12/08	3	66.87	0	0.00	65.60	3	2,622	0.11%
2021/12/07	125	66.84	130	65.25	65.50	-5	2,588	-0.19%	大買/大賣/
2021/12/06	13	65.00	12	64.94	65.10	1	2,553	0.04%
2021/12/03	3	64.30	0	0.00	64.00	3	2,536	0.12%
2021/12/02	13	64.77	10	64.37	63.50	3	2,518	0.12%
2021/12/01	15.1	66.79	13	66.95	66.80	2.1	2,469	0.09%
2021/11/30	63	70.03	44	68.62	68.50	19	2,391	0.79%
2021/11/29	13.1	67.32	403	68.52	67.90	-389.9	2,214	-17.61%	大賣/鉅額交易
2021/11/26	298	67.29	295	68.87	68.30	3	2,091	0.14%	大買/大賣/
2021/11/25	484	67.95	89	68.10	67.70	395	1,925	20.51%	大買/鉅額交易
2021/11/24	4	63.55	14	63.11	64.90	-10	1,669	-0.60%
2021/11/23	43	65.08	414	66.41	64.30	-371	1,621	-22.88%	大賣/鉅額交易
2021/11/22	412	65.79	36	65.17	65.80	376	1,413	26.59%	大買/鉅額交易
2021/11/19	4	59.30	6	59.80	59.90	-2	1,191	-0.17%
2021/11/18	4	58.40	0	0.00	57.70	4	1,156	0.35%
2021/11/17	2	58.00	2	58.40	58.30	0	1,151	0.00%
2021/11/16	1	57.00	0	0.00	56.80	1	1,144	0.09%
2021/11/11	2	56.00	1	55.70	55.60	1	1,162	0.09%
2021/11/10	1	55.90	2	56.10	56.10	-1	1,168	-0.09%
2021/11/09	0	0.00	1	57.10	56.10	-1	1,186	-0.08%
2021/11/08	2.1	57.09	10	58.30	56.60	-7.9	1,178	-0.67%
2021/11/04	13	61.02	12	60.72	60.00	1	1,209	0.08%
2021/11/03	1	58.60	4	58.58	58.60	-3	1,201	-0.25%
2021/11/02	2	56.70	3	56.77	55.80	-1	1,168	-0.09%
2021/11/01	2	59.50	1	59.30	59.00	1	1,168	0.09%
2021/10/29	1	58.50	4	58.60	58.50	-3	1,168	-0.26%
2021/10/28	64	59.96	55	59.31	59.30	9	1,161	0.77%
2021/10/27	2	57.60	4	58.58	60.00	-2	1,086	-0.18%
2021/10/26	2	54.85	0	0.00	54.60	2	1,022	0.20%
2021/10/25	0	0.00	2	55.55	55.70	-2	1,017	-0.20%
2021/10/08	2	52.95	2	52.00	52.10	0	1,751	0.00%
2021/10/04	0	0.00	1	50.40	49.10	-1	2,635	-0.04%
2021/10/01	1	51.50	8	51.76	51.50	-7	2,831	-0.25%
2021/09/29	1	54.20	0	0.00	53.30	1	3,373	0.03%
2021/09/28	1	56.00	0	0.00	55.90	1	3,383	0.03%
2021/09/24	1	57.50	1	57.91	57.50	0	3,422	0.00%
2021/09/23	0	0.00	0	57.70	57.30	0	3,438	0.00%
2021/09/22	1	56.20	3	56.70	56.10	-2	3,462	-0.06%
2021/09/17	1	57.30	0	58.00	57.80	1	3,466	0.03%
2021/09/16	1	57.00	4	57.08	57.20	-3	3,481	-0.09%
2021/09/15	1	56.50	0	57.60	57.00	1	3,502	0.03%
2021/09/14	7	56.79	1	56.91	56.50	6	3,498	0.17%
2021/09/13	1	54.90	0	0.00	55.80	1	3,495	0.03%
2021/09/10	0	0.00	0	55.10	55.00	0	3,515	0.00%
2021/09/09	0	0.00	0.2	53.50	54.90	-0.2	3,536	-0.01%
2021/09/08	0	0.00	3.1	53.45	52.20	-3.1	3,546	-0.09%
2021/09/07	1	54.80	0	0.00	54.50	1	3,549	0.03%
2021/09/06	0	0.00	1	54.70	54.20	-1	3,562	-0.03%
2021/08/31	0	0.00	1	56.50	57.40	-1	3,623	-0.03%
2021/08/26	0	56.00	0	0.00	56.20	0	3,658	0.00%
2021/08/24	2	54.60	1	53.80	53.80	1	3,677	0.03%
2021/08/23	2	53.70	2	54.45	55.00	0	3,723	0.00%
2021/08/19	3.3	52.75	0	0.00	52.10	3.3	3,727	0.09%
2021/08/18	2	53.60	6	53.20	55.40	-4	3,730	-0.11%
2021/08/17	3	55.53	3	52.60	52.00	0	3,745	0.00%
2021/08/16	3	54.90	5	55.96	55.10	-2	3,755	-0.05%
2021/08/13	3	57.67	9	58.22	56.50	-6	3,767	-0.16%
2021/08/12	1	60.30	4	60.33	59.70	-3	3,754	-0.08%
2021/08/11	7	59.97	8	60.39	59.10	-1	3,775	-0.03%
2021/08/10	10	61.23	6	61.82	60.80	4	3,781	0.11%
2021/08/09	3	64.20	3	65.90	63.70	0	3,783	0.00%
2021/08/06	1	67.90	0	0.00	67.90	1	3,761	0.03%
2021/08/04	4	68.13	1	68.00	68.10	3	3,851	0.08%
2021/08/03	0	0.00	1	67.20	67.30	-1	3,886	-0.03%
2021/08/02	3	67.00	1	66.80	67.10	2	3,897	0.05%
2021/07/30	4	67.63	1	68.60	67.10	3	3,933	0.08%
2021/07/29	0	0.00	1	67.90	68.50	-1	3,931	-0.03%
2021/07/28	7	67.51	10	66.99	67.00	-3	3,932	-0.08%
2021/07/27	5	71.28	9	72.09	70.80	-4	3,921	-0.10%
2021/07/26	10	71.41	4	71.70	71.00	6	3,908	0.15%
2021/07/23	21	72.16	18	71.55	71.60	3	3,897	0.08%
2021/07/22	16	72.39	13	73.15	73.40	3	3,861	0.08%
2021/07/21	9	69.78	3	69.40	69.40	6	3,834	0.16%
2021/07/20	13	72.15	17	71.81	70.20	-4	3,882	-0.10%
2021/07/19	17	73.78	13	72.12	71.80	4	3,822	0.10%
2021/07/16	13	76.42	10	76.56	75.50	3	3,782	0.08%
2021/07/15	25	78.06	15	77.52	76.70	10	3,721	0.27%
2021/07/14	23	77.98	13	78.59	77.60	10	3,645	0.27%
2021/07/13	34	77.44	40	77.91	77.00	-6	3,439	-0.17%
2021/07/12	14	71.96	35	72.44	75.00	-21	3,044	-0.69%
2021/07/09	16	71.02	3.3	71.84	70.30	12.7	2,900	0.44%
2021/07/08	34.3	71.38	26	71.55	72.00	8.3	2,909	0.29%
2021/07/07	30	70.47	28.8	70.17	71.50	1.2	2,730	0.04%
2021/07/06	17	66.51	8	66.09	67.30	9	2,383	0.38%
2021/07/05	2	61.05	2	60.40	61.20	0	2,291	0.00%
2021/07/02	0	59.05	0	0.00	59.30	0	2,326	0.00%
2021/07/01	0	60.85	0	0.00	59.40	0	2,356	0.00%
2021/06/30	0.1	62.30	0	0.00	62.10	0.1	2,358	0.00%
2021/06/29	0	60.60	2	61.20	60.20	-2	2,383	-0.08%
2021/06/25	2	61.75	0	0.00	61.00	2	2,445	0.08%
2021/06/24	2	62.14	6	62.00	62.00	-4	2,475	-0.16%
2021/06/21	1	58.94	0.1	60.20	58.90	0.9	2,558	0.04%
2021/06/18	1	61.54	1	62.90	61.30	0	2,597	0.00%
2021/06/17	0	0.00	1	61.90	61.90	-1	2,641	-0.04%
2021/06/16	3	61.30	0	0.00	60.50	3	2,705	0.11%
2021/06/11	4	61.10	4	60.65	60.50	0	3,167	0.00%
2021/06/10	8	62.92	1	62.10	61.30	7	4,089	0.17%
2021/06/09	3	60.47	4	61.35	61.10	-1	4,451	-0.02%
2021/06/07	0	0.00	5	56.10	57.00	-5	4,649	-0.11%
2021/06/04	1	58.81	0	0.00	58.10	1	4,660	0.02%
2021/06/03	3	60.00	0	0.00	61.00	3	4,682	0.06%
2021/06/02	3	59.73	0	0.00	58.60	3	4,724	0.06%
2021/06/01	1	59.83	1	59.80	60.10	0	4,782	0.00%
2021/05/28	3	59.30	0	0.00	59.30	3	4,881	0.06%
2021/05/26	1	58.30	1	58.90	58.60	0	4,977	0.00%
2021/05/25	1	58.80	0.1	58.50	58.90	0.9	5,079	0.02%
2021/05/24	2	56.35	2	56.15	56.70	0	5,095	0.00%
2021/05/21	2	54.95	0	0.00	56.20	2	5,155	0.04%
2021/05/20	2.2	54.51	1	54.40	52.50	1.2	5,277	0.02%
2021/05/19	0.1	53.93	0	0.00	55.40	0.1	5,321	0.00%
2021/05/18	3	51.70	9	52.10	53.20	-6	5,368	-0.11%
2021/05/17	2.6	48.90	8	49.14	48.45	-5.4	5,434	-0.10%
2021/05/14	1	54.10	3	52.40	52.20	-2	5,424	-0.04%
2021/05/13	1.2	50.54	5	52.46	53.10	-3.9	5,431	-0.07%
2021/05/12	5.1	52.30	9	51.50	51.60	-3.9	5,434	-0.07%
2021/05/11	6.5	58.06	7	58.00	56.20	-0.5	5,432	-0.01%
2021/05/10	2	62.05	0	0.00	61.80	2	5,469	0.04%
2021/05/07	3.1	64.13	3	64.10	64.50	0.1	5,539	0.00%
2021/05/06	0	0.00	1	60.70	60.50	-1	5,540	-0.02%
2021/05/05	0	62.50	1.1	62.03	60.70	-1.1	5,571	-0.02%
2021/05/04	1.1	60.81	11	59.46	61.00	-9.9	5,685	-0.17%
2021/05/03	0.3	65.25	2	63.40	63.10	-1.7	5,973	-0.03%
2021/04/29	1.8	68.01	2	67.30	67.80	-0.2	6,035	0.00%
2021/04/28	6	68.13	3	67.33	68.20	3	6,133	0.05%
2021/04/27	22.1	67.24	17.1	67.55	67.50	5	6,224	0.08%
2021/04/26	1.2	65.23	6	65.88	64.50	-4.8	6,215	-0.08%
2021/04/23	2	67.30	0	0.00	67.30	2	6,187	0.03%
2021/04/22	12.1	68.24	4.2	68.90	67.70	8	6,274	0.13%
2021/04/21	1	71.50	2.3	72.18	71.60	-1.3	6,311	-0.02%
2021/04/20	0	0.00	11	74.07	73.70	-11	6,426	-0.17%
2021/04/19	1	73.80	0	0.00	73.50	1	6,606	0.02%
2021/04/16	4	73.15	5.1	73.51	74.00	-1.1	7,131	-0.02%
2021/04/15	6	72.12	1	71.30	72.50	5	7,596	0.07%
2021/04/14	3.4	70.80	4	72.90	71.70	-0.6	7,722	-0.01%
2021/04/13	5.1	75.24	0	0.00	75.00	5.1	7,749	0.07%
2021/04/12	1	76.60	10	75.52	75.30	-9	7,884	-0.11%
2021/04/09	18	75.72	9.9	75.90	75.40	8.1	7,930	0.10%
2021/04/08	10.1	78.52	0	0.00	78.10	10.1	7,938	0.13%
2021/04/07	14	79.16	2	78.85	78.80	12	8,145	0.15%
2021/04/06	0.1	78.60	10.2	79.94	79.90	-10	8,361	-0.12%
2021/04/01	6	78.83	7	79.69	78.50	-1	8,713	-0.01%
2021/03/31	1	79.64	1	80.50	79.50	0	9,129	0.00%
2021/03/30	5	79.92	8	79.54	80.40	-3	9,326	-0.03%
2021/03/29	2.1	78.81	3	78.92	79.00	-0.9	9,479	-0.01%
2021/03/26	21	79.75	15	79.89	79.60	6	9,519	0.06%
2021/03/25	9.3	77.67	5	77.98	77.40	4.3	9,525	0.05%
2021/03/24	6	78.33	0	0.00	77.80	6	9,575	0.06%
2021/03/23	6	78.55	2	78.10	78.50	4	9,667	0.04%
2021/03/22	11	79.04	5	79.56	80.30	6	9,737	0.06%
2021/03/19	14.1	78.97	37	78.84	78.90	-22.9	9,914	-0.23%
2021/03/18	19.5	81.46	26	81.06	80.40	-6.5	10,235	-0.06%
2021/03/17	52.5	85.78	61	83.91	82.70	-8.5	10,628	-0.08%
2021/03/16	106.6	90.36	75.1	90.59	84.70	31.5	10,507	0.30%	大買/
2021/03/15	22.1	80.92	35.1	82.49	84.80	-13	9,726	-0.13%
2021/03/12	21	76.76	20	76.28	77.10	1	9,374	0.01%
2021/03/11	2	74.49	5	74.34	75.00	-3	9,380	-0.03%
2021/03/10	12	72.38	11	72.02	71.20	1	9,357	0.01%
2021/03/09	16	71.78	1	73.50	71.70	15	9,438	0.16%
2021/03/08	5.1	74.26	10	74.00	73.20	-4.9	9,514	-0.05%
2021/03/05	9	74.67	4	75.00	74.40	5	9,625	0.05%
2021/03/04	7	74.50	34	75.19	73.50	-27	9,619	-0.28%
2021/03/03	3	72.43	6	73.00	73.80	-3	9,577	-0.03%
2021/03/02	3	71.93	0	0.00	70.50	3	9,555	0.03%
2021/02/26	14	71.21	5	70.92	71.00	9	9,612	0.09%
2021/02/25	20	75.45	0	0.00	73.60	20	9,627	0.21%
2021/02/24	8	78.73	5	78.12	77.10	3	9,620	0.03%
2021/02/23	5	79.96	11.4	79.00	78.60	-6.4	9,804	-0.06%
2021/02/22	14	79.03	5	79.08	78.60	9	9,785	0.09%
2021/02/19	7	74.70	3	76.10	74.70	4	9,727	0.04%
2021/02/18	10	75.94	14	75.99	76.50	-4	9,792	-0.04%
2021/02/17	1	76.90	2	76.10	77.10	-1	9,930	-0.01%
2021/02/05	4	71.13	12	70.91	70.20	-8	9,982	-0.08%
2021/02/04	2	73.20	1	72.40	70.90	1	10,305	0.01%
2021/02/03	1	73.00	8	72.86	73.60	-7	10,551	-0.07%
2021/02/02	9	70.82	13	71.96	73.00	-4	10,827	-0.04%
2021/02/01	26	69.10	24	69.79	68.50	2	10,959	0.02%
2021/01/29	38	71.86	33.5	72.95	70.60	4.5	11,027	0.04%
2021/01/28	2	76.50	0	0.00	76.00	2	11,031	0.02%
2021/01/27	1	77.80	1	78.70	78.30	0	11,293	0.00%
2021/01/26	11	79.50	8	80.05	78.00	3	11,590	0.03%
2021/01/25	18	81.39	23	82.13	79.00	-5	11,525	-0.04%
2021/01/22	3	75.83	6	76.98	77.50	-3	11,246	-0.03%
2021/01/21	10	76.13	8	75.43	73.80	2	11,218	0.02%
2021/01/20	8	74.86	20	75.60	75.70	-12	11,220	-0.11%
2021/01/19	20	75.28	30	76.45	75.20	-10	11,154	-0.09%
2021/01/18	28	76.52	16.5	76.32	76.20	11.5	11,158	0.10%
2021/01/15	11	78.42	28.2	79.90	77.70	-17.2	11,312	-0.15%
2021/01/14	8	78.69	7	78.59	79.50	1	11,342	0.01%
2021/01/13	15	79.19	17	79.83	78.90	-2	11,407	-0.02%
2021/01/12	46	79.75	37.2	78.78	78.00	8.8	11,524	0.08%
2021/01/11	83.2	81.22	321	81.44	79.90	-237.8	11,508	-2.07%	大賣/鉅額交易
2021/01/08	336	73.99	71	75.72	78.40	265	11,590	2.29%	大買/鉅額交易
2021/01/07	9	70.50	23	71.17	71.30	-14	11,390	-0.12%
2021/01/06	15	68.17	6	68.90	68.50	9	11,246	0.08%
2021/01/05	20	71.19	15.1	70.88	70.90	4.9	11,164	0.04%
2021/01/04	16	69.22	20	68.63	69.40	-4	11,016	-0.04%
2020/12/31	9	70.08	7	70.39	69.80	2	10,973	0.02%
2020/12/30	30	72.51	12	71.85	70.50	18	10,917	0.16%
2020/12/29	52	69.78	54	70.55	70.50	-2	10,715	-0.02%
2020/12/28	50	69.88	225	70.48	67.90	-175	10,461	-1.67%	大賣/鉅額交易
2020/12/25	222	66.57	23	66.19	66.90	199	10,076	1.97%	大買/鉅額交易
2020/12/24	5	61.58	11	62.02	60.90	-6	9,625	-0.06%
2020/12/23	7	58.39	10	59.79	59.40	-3	9,396	-0.03%
2020/12/22	6	56.70	12	58.20	55.60	-6	9,229	-0.07%
2020/12/21	1	57.10	18	55.74	57.10	-17	9,182	-0.19%
2020/12/18	10	57.62	2	58.00	57.30	8	9,119	0.09%
2020/12/17	4	58.58	4	58.58	59.40	0	9,072	0.00%
2020/12/16	19	59.14	11	59.41	59.80	8	8,985	0.09%
2020/12/15	19	60.39	22	60.55	57.20	-3	8,887	-0.03%
2020/12/14	62	63.53	56	61.34	60.50	6	8,671	0.07%
2020/12/11	63	61.38	100	60.95	62.20	-37	8,314	-0.45%
2020/12/10	3	55.07	20	56.15	56.60	-17	7,910	-0.21%
2020/12/09	2	53.85	1	53.50	54.00	1	7,738	0.01%
2020/12/08	6	51.70	12	51.62	51.90	-6	7,649	-0.08%
2020/12/07	29	52.25	40	50.65	50.30	-11	7,758	-0.14%
2020/12/04	19	54.51	2	56.00	54.00	17	7,693	0.22%
2020/12/03	23	55.82	25	55.45	55.70	-2	7,636	-0.03%
2020/12/02	25	56.18	25	55.75	55.50	0	7,619	0.00%
2020/12/01	12	54.74	16	54.99	56.00	-4	7,573	-0.05%
2020/11/30	4.1	53.53	21	53.20	52.60	-16.9	7,459	-0.23%
2020/11/27	13	54.16	4	53.30	53.60	9	7,470	0.12%
2020/11/26	1	53.30	2.1	53.81	53.30	-1.1	7,553	-0.01%
2020/11/25	8	53.40	3	53.17	53.20	5	7,547	0.07%
2020/11/24	8	55.09	7	55.11	54.70	1	7,471	0.01%
2020/11/23	17	55.54	1	55.70	55.00	16	7,523	0.21%
2020/11/20	11	56.18	27	56.17	56.10	-16	7,459	-0.21%
2020/11/19	6	53.80	1	53.60	53.00	5	7,233	0.07%
2020/11/18	10	55.02	8	54.74	54.00	2	7,195	0.03%
2020/11/17	13	54.89	9	54.86	54.00	4	7,106	0.06%
2020/11/16	35	56.06	13	55.56	55.70	22	7,022	0.31%
2020/11/13	20	53.50	26.7	53.13	54.90	-6.7	6,831	-0.10%
2020/11/12	104	54.99	104	53.52	52.40	0	6,690	0.00%	大買/大賣/
2020/11/11	46	52.07	31	52.63	53.10	15	6,351	0.24%
2020/11/10	26	50.77	36	50.10	50.20	-10	6,093	-0.16%
2020/11/09	12	48.07	26	48.55	49.10	-14	5,774	-0.24%
2020/11/06	7.1	47.55	6	48.74	46.80	1.1	5,603	0.02%
2020/11/05	2.1	48.15	30	48.37	48.40	-27.9	5,480	-0.51%
2020/11/04	48	49.21	38	48.21	48.80	10	5,432	0.18%
2020/11/03	23	48.10	20	48.45	48.05	3	5,205	0.06%
2020/11/02	13	44.65	7	44.14	45.10	6	4,887	0.12%
2020/10/30	15	44.47	1	45.20	43.25	14	4,845	0.29%
2020/10/29	10	44.52	5	45.10	46.00	5	4,806	0.10%
2020/10/28	14	46.58	4	45.76	45.70	10	4,760	0.21%
2020/10/27	14	46.14	10	46.40	46.45	4	4,647	0.09%
2020/10/26	7	47.12	16	46.97	46.40	-9	4,586	-0.20%
2020/10/23	21	47.67	21	47.37	47.65	0	4,501	0.00%
2020/10/22	8	46.38	18	46.03	46.00	-10	4,278	-0.23%
2020/10/21	26	47.13	23	46.99	47.25	3	4,136	0.07%
2020/10/20	7	45.97	7	45.72	46.85	0	3,983	0.00%
2020/10/19	7	44.14	17	44.22	44.50	-10	3,736	-0.27%
2020/10/16	74	43.97	41	44.57	42.40	33	3,573	0.92%
2020/10/15	19	41.39	45.2	41.59	42.45	-26.2	2,954	-0.89%
2020/10/14	1	39.00	23	38.86	38.60	-22	2,663	-0.83%
2020/10/13	1	39.30	3	38.95	38.85	-2	2,658	-0.08%
2020/10/12	26	38.42	0	0.00	38.15	26	2,633	0.99%
2020/10/08	2	38.93	9	39.08	38.60	-7	2,629	-0.27%
2020/10/07	6	38.76	0	0.00	38.85	6	2,606	0.23%
2020/10/06	2	38.83	4	37.91	38.75	-2	2,600	-0.08%
2020/10/05	0	0.00	5	36.15	35.90	-5	2,599	-0.19%
2020/09/29	3	35.95	2	36.65	35.75	1	2,796	0.04%
2020/09/28	6	34.70	0	0.00	35.50	6	2,801	0.21%
2020/09/25	18	35.16	0	0.00	34.60	18	2,806	0.64%
2020/09/24	9	36.42	22	37.16	35.85	-13	2,783	-0.47%
2020/09/23	21	37.93	33	38.24	37.95	-12	2,742	-0.44%
2020/09/22	19	38.05	1	38.40	38.35	18	2,723	0.66%
2020/09/21	2	38.80	2	39.30	38.40	0	2,696	0.00%
2020/09/18	0	0.00	4	39.10	39.15	-4	2,663	-0.15%
2020/09/17	5	38.57	0	0.00	38.70	5	2,628	0.19%
2020/09/16	5	38.34	7	38.33	38.40	-2	2,601	-0.08%
2020/09/15	15	40.60	24	39.35	38.25	-9	2,556	-0.35%
2020/09/14	1	38.45	1	38.45	39.20	0	2,421	0.00%
2020/09/11	7	38.30	0	0.00	37.75	7	2,383	0.29%
2020/09/10	15	40.20	30	39.89	38.95	-15	2,320	-0.65%
2020/09/09	2	38.68	9	38.54	38.65	-7	2,151	-0.33%
2020/09/08	11	38.06	0	0.00	37.80	11	2,070	0.53%
2020/09/07	11	38.58	42	38.01	37.85	-31	2,047	-1.51%
2020/09/04	14	38.13	9	38.26	38.55	5	1,974	0.25%
2020/09/03	11	37.86	14	38.15	37.65	-3	1,893	-0.16%
2020/09/02	33	37.77	8	37.68	38.00	25	1,841	1.36%
2020/09/01	31	36.71	8	37.45	37.40	23	1,773	1.30%
2020/08/31	5	36.46	1	35.95	36.00	4	1,630	0.25%
2020/08/27	63	36.21	61	35.90	36.15	2	1,580	0.13%
2020/08/26	7	34.17	27	35.71	36.00	-20	1,493	-1.34%
2020/08/24	1	33.70	2	33.45	34.05	-1	1,443	-0.07%
2020/08/21	4	31.95	0	0.00	32.15	4	1,417	0.28%
2020/08/20	6	31.58	5	31.14	31.30	1	1,413	0.07%
2020/08/19	6	33.70	0	0.00	33.50	6	1,380	0.43%
2020/08/18	0	0.00	3	35.00	34.70	-3	1,359	-0.22%
2020/08/14	3	34.97	0	0.00	35.05	3	1,333	0.22%
2020/08/13	5	35.99	22	36.01	35.55	-17	1,306	-1.30%
2020/08/12	0	0.00	1	36.15	36.30	-1	1,287	-0.08%
2020/08/11	44	35.78	12	36.33	35.50	32	1,252	2.55%
2020/08/10	0	0.00	10	36.14	36.80	-10	1,218	-0.82%
2020/08/07	0	0.00	3	36.23	35.50	-3	1,178	-0.25%
2020/08/06	5	34.95	13	35.26	34.90	-8	1,102	-0.73%
2020/08/05	2	34.93	1	35.05	34.60	1	1,084	0.09%
2020/08/04	3	34.58	11	35.04	35.00	-8	1,065	-0.75%
2020/08/03	5	34.47	0	0.00	34.30	5	1,057	0.47%
2020/07/31	3	33.15	0	0.00	33.20	3	1,028	0.29%
2020/07/29	0	0.00	6	31.73	31.65	-6	1,072	-0.56%
2020/07/28	2	33.30	0	0.00	31.40	2	1,079	0.19%
2020/07/27	10	33.30	1	32.80	32.75	9	1,074	0.84%
2020/07/24	0	0.00	4	33.90	33.40	-4	1,072	-0.37%
2020/07/23	2	34.33	6	34.54	34.30	-4	1,089	-0.37%
2020/07/22	5	34.75	0	0.00	34.85	5	1,095	0.46%
2020/07/21	9	33.94	0	0.00	33.75	9	1,133	0.79%
2020/07/20	2	33.35	2	33.55	33.65	0	1,203	0.00%
2020/07/17	1	33.10	10	33.50	32.80	-9	1,257	-0.72%
2020/07/16	0	0.00	12	34.16	34.00	-12	1,252	-0.96%
2020/07/15	5	34.82	10	34.89	34.00	-5	1,251	-0.40%
2020/07/14	1	34.80	2	35.05	34.80	-1	1,257	-0.08%
2020/07/13	3	35.03	3	36.00	36.20	0	1,270	0.00%
2020/07/10	18	34.49	2	34.23	34.70	16	1,310	1.22%
2020/07/09	19	36.61	20	36.93	37.00	-1	1,269	-0.08%
2020/07/08	5	34.15	13	34.38	34.70	-8	1,127	-0.71%
2020/07/07	2	32.55	0.1	31.55	31.55	1.9	1,075	0.18%
2020/07/06	6	32.73	2	32.75	32.75	4	1,103	0.36%
2020/07/03	5	32.00	0	0.00	31.85	5	1,106	0.45%
2020/06/29	2	31.10	0	0.00	31.15	2	1,102	0.18%
2020/06/11	6	31.00	0	0.00	30.25	6	1,186	0.51%
2020/06/08	2	31.83	0	0.00	31.50	2	1,224	0.16%
2020/06/05	6	32.28	0	0.00	32.20	6	1,217	0.49%
2020/06/04	0	0.00	1	32.45	32.20	-1	1,227	-0.08%
2020/06/03	2	31.78	2	31.68	32.00	0	1,231	0.00%
2020/05/22	5	30.00	0	0.00	30.15	5	1,200	0.42%
2020/05/21	0	0.00	4	30.68	30.55	-4	1,199	-0.33%
2020/05/20	5	30.80	0	0.00	30.55	5	1,203	0.42%
2020/05/19	4	30.99	0	0.00	31.15	4	1,208	0.33%
2020/05/15	5	29.90	2	29.50	29.90	3	1,261	0.24%
2020/05/13	0	0.00	2	30.90	31.50	-2	1,293	-0.15%
2020/05/12	5	31.95	0	0.00	31.70	5	1,292	0.39%
2020/05/11	0	0.00	1	32.00	31.80	-1	1,301	-0.08%
2020/05/08	0.5	31.50	10	31.90	31.60	-9.5	1,298	-0.73%
2020/05/07	0	0.00	1	31.40	31.80	-1	1,292	-0.08%
2020/05/06	1	31.90	0	0.00	31.70	1	1,294	0.08%
2020/05/04	5	31.50	1	31.40	31.40	4	1,273	0.31%
2020/04/30	0	0.00	6	32.08	32.00	-6	1,278	-0.47%
2020/04/29	11	31.76	1	31.60	31.65	10	1,285	0.78%
2020/04/28	1	32.15	6	31.98	31.60	-5	1,294	-0.39%
2020/04/27	1	31.65	8	31.78	31.60	-7	1,291	-0.54%
2020/04/24	8	31.31	0	0.00	31.40	8	1,272	0.63%
2020/04/23	9	29.87	12	29.97	31.80	-3	1,223	-0.25%
2020/04/22	53	29.22	42	29.61	29.50	11	1,158	0.95%
2020/04/20	0.1	28.00	0	0.00	28.20	0.1	1,111	0.01%
2020/04/15	1	28.65	0	0.00	28.50	1	1,094	0.09%
2020/04/14	0.5	26.50	0	0.00	26.50	0.5	1,041	0.05%
2020/04/09	5	27.38	9	26.96	26.50	-4	1,334	-0.30%
2020/04/08	0	0.00	29	23.71	25.45	-29	1,315	-2.20%
2020/04/07	40	23.28	13	23.40	23.15	27	1,326	2.03%
2020/03/31	1	21.90	0	0.00	21.50	1	1,529	0.07%
2020/03/27	0	0.00	15	22.01	22.25	-15	1,566	-0.96%
2020/03/25	1	22.00	1	22.05	21.95	0	1,564	0.00%
2020/03/20	1	19.75	1	19.35	19.70	0	1,566	0.00%
2020/03/19	1	18.00	0	0.00	18.00	1	1,560	0.06%
2020/03/18	3	21.45	6	21.38	19.95	-3	1,552	-0.19%
2020/03/17	0	0.00	1	21.20	21.15	-1	1,556	-0.06%
2020/03/16	5	24.00	1	23.15	23.00	4	1,547	0.26%
2020/03/13	1	24.05	8	24.44	24.95	-7	1,537	-0.46%
2020/03/12	6	27.33	1	26.80	26.70	5	1,520	0.33%
2020/03/11	1	29.50	0	0.00	29.50	1	1,508	0.07%
2020/03/10	5	29.27	0	0.00	29.70	5	1,510	0.33%
2020/03/09	1	30.95	0	0.00	30.00	1	1,508	0.07%
2020/02/27	2	32.50	20	33.85	32.10	-18	1,611	-1.12%
2020/02/25	0.1	34.35	0	0.00	34.50	0.1	1,641	0.00%
2020/02/24	2	34.18	2	34.25	34.20	0	1,643	0.00%
2020/02/20	0	0.00	15	35.15	35.00	-15	1,675	-0.90%
2020/02/19	10	35.60	0	0.00	35.30	10	1,680	0.59%
2020/02/18	18	35.49	2	35.50	34.80	16	1,679	0.95%
2020/02/17	1	34.20	0	0.00	34.80	1	1,650	0.06%
2020/02/14	1	34.75	0	0.00	34.70	1	1,653	0.06%
2020/02/11	10	33.25	0	0.00	33.15	10	1,690	0.59%
2020/02/07	2	33.15	20	33.60	32.80	-18	1,774	-1.01%
2020/02/06	0	0.00	1	33.80	33.90	-1	1,799	-0.06%
2020/02/05	2	34.05	15	32.97	33.50	-13	1,899	-0.68%
2020/02/04	15	33.00	0	0.00	33.15	15	2,081	0.72%
2020/02/03	1	30.55	0	0.00	30.75	1	2,252	0.04%
2020/01/31	7	33.07	2	32.70	33.00	5	2,261	0.22%
2020/01/30	6	34.14	0	0.00	33.85	6	2,317	0.26%
2020/01/17	2	37.50	0	0.00	37.60	2	2,388	0.08%
2020/01/15	1	37.20	0	0.00	37.20	1	2,489	0.04%
2020/01/10	0	0.00	4	37.10	36.85	-4	2,855	-0.14%
2020/01/09	0	0.00	4	37.25	37.15	-4	2,881	-0.14%
2020/01/07	2	36.40	1	36.45	36.60	1	2,896	0.03%
2020/01/06	0.5	37.70	4	37.90	37.70	-3.5	3,011	-0.12%
2020/01/03	14	40.45	8	39.98	38.90	6	3,238	0.19%
2019/12/31	2	38.35	4	37.95	38.10	-2	3,141	-0.06%
2019/12/27	0	0.00	1	38.50	38.35	-1	3,073	-0.03%
2019/12/26	4	38.65	0	0.00	38.30	4	3,046	0.13%
2019/12/25	4	37.13	0	0.00	37.60	4	2,893	0.14%
2019/12/24	1	36.00	0	0.00	36.75	1	2,862	0.03%
2019/12/20	0.3	35.95	1	36.00	35.85	-0.8	2,852	-0.03%
2019/12/19	0	0.00	2	36.78	35.80	-2	2,838	-0.07%
2019/12/18	0	0.00	10	36.80	36.80	-10	2,827	-0.35%
2019/12/16	0	0.00	20	37.76	37.90	-20	2,897	-0.69%
2019/12/13	1	38.50	0	0.00	37.40	1	2,891	0.03%
2019/12/12	3	38.00	5	38.48	38.20	-2	2,901	-0.07%
2019/12/10	1	37.70	0	0.00	37.65	1	2,894	0.03%
2019/12/09	0	0.00	1	38.10	37.75	-1	2,959	-0.03%
2019/12/06	1	37.90	0	0.00	37.70	1	2,988	0.03%
2019/12/05	1	37.70	0	0.00	37.70	1	2,983	0.03%
2019/12/04	1.1	37.80	1	38.10	37.80	0.1	2,977	0.00%
2019/12/03	1	38.65	3	38.62	38.50	-2	2,962	-0.07%
2019/12/02	0	0.00	2	37.30	38.05	-2	2,897	-0.07%
2019/11/28	2.5	37.30	0	0.00	36.90	2.5	2,864	0.09%
2019/11/27	0	0.00	1	37.20	37.40	-1	2,860	-0.03%
2019/11/26	5.1	37.34	0	0.00	37.15	5.1	2,862	0.18%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	0	0.00	18	35.14	35.00	-18	2,853	-0.63%
2019/11/12	19	34.46	5	33.70	34.70	14	2,805	0.50%
2019/11/06	6	35.36	8	35.35	35.35	-2	2,742	-0.07%
2019/11/05	1	35.50	0	0.00	35.25	1	2,730	0.04%
2019/11/04	0	0.00	1	35.70	35.65	-1	2,717	-0.04%
2019/11/01	3	35.47	0	0.00	35.60	3	2,707	0.11%
2019/10/31	1	36.70	2	36.70	36.55	-1	2,682	-0.04%
2019/10/30	0	0.00	2	37.75	37.45	-2	2,643	-0.08%
2019/10/29	2	37.38	0	0.00	37.05	2	2,621	0.08%
2019/10/28	1	37.95	0	0.00	38.10	1	2,561	0.04%
2019/10/25	2	37.65	0	0.00	37.60	2	2,529	0.08%
2019/10/24	1	38.15	6	38.32	38.05	-5	2,496	-0.20%
2019/10/23	6	38.08	2	37.68	38.50	4	2,395	0.17%
2019/10/22	11	37.11	14	37.53	37.60	-3	2,199	-0.14%
2019/10/21	1	36.15	0	0.00	36.20	1	2,020	0.05%
2019/10/17	0	0.00	2	36.80	37.00	-2	1,920	-0.10%
2019/10/15	2	36.65	0	0.00	36.20	2	1,832	0.11%
2019/10/14	2	36.65	0	0.00	36.50	2	1,786	0.11%
2019/10/09	6	36.73	5	36.40	36.90	1	1,719	0.06%
2019/10/08	2	36.00	12	36.50	36.95	-10	1,604	-0.62%
2019/10/07	3	34.80	1	35.00	35.10	2	1,404	0.14%
2019/10/03	3	34.42	1	34.70	34.65	2	1,299	0.15%
2019/10/02	1	33.75	2	33.80	34.75	-1	1,279	-0.08%
2019/10/01	3	34.17	6	34.26	34.20	-3	1,253	-0.24%
2019/09/27	21	36.01	26	35.76	33.50	-5	1,138	-0.44%
2019/09/26	5	34.20	31	35.76	35.80	-26	880	-2.95%
2019/09/24	0	0.00	2	31.80	31.75	-2	687	-0.29%
2019/09/23	10	31.65	0	0.00	31.45	10	686	1.46%
2019/09/20	3	31.25	0	0.00	31.20	3	682	0.44%
2019/09/19	1	31.30	2	31.30	31.25	-1	681	-0.15%
2019/09/17	1	31.65	0	0.00	31.40	1	679	0.15%
2019/09/16	0	0.00	53	30.62	30.90	-53	674	-7.86%
2019/09/09	0	0.00	75	33.00	33.00	-75	618	-12.13%
2019/09/02	2	32.45	2	33.20	32.90	0	547	0.00%
2019/08/30	0	0.00	2	31.53	31.90	-2	476	-0.42%
2019/08/28	1	29.70	0	0.00	29.80	1	439	0.23%
2019/08/23	1	30.80	0	0.00	30.70	1	436	0.23%
2019/08/20	1	30.90	0	0.00	30.70	1	431	0.23%
2019/08/19	0	0.00	2	31.90	31.70	-2	420	-0.48%
2019/08/06	5	27.10	0	0.00	28.40	5	433	1.15%
2019/08/01	0	0.00	2	30.15	30.25	-2	441	-0.45%
2019/07/25	1	30.95	0	0.00	30.90	1	460	0.22%
2019/07/24	3	30.58	0	0.00	30.70	3	461	0.65%
2019/07/17	5	29.20	1	28.85	28.60	4	586	0.68%
2019/07/15	1	29.00	0	0.00	29.25	1	724	0.14%
2019/07/12	0	0.00	1	29.80	29.50	-1	859	-0.12%
2019/07/11	1	29.50	0	0.00	29.50	1	1,025	0.10%
2019/07/05	0	0.00	1	29.95	30.10	-1	1,151	-0.09%
2019/07/04	2	30.45	2	31.10	30.40	0	1,156	0.00%
2019/07/03	2	29.23	1	29.25	29.20	1	1,139	0.09%
2019/06/24	1	29.30	0	0.00	29.40	1	1,178	0.08%
2019/06/18	5	28.25	0	0.00	27.85	5	1,185	0.42%
2019/06/14	0	0.00	1	28.00	27.95	-1	1,254	-0.08%
2019/06/13	0	0.00	7	28.00	28.00	-7	1,261	-0.56%
2019/06/11	0	0.00	7	28.35	28.30	-7	1,306	-0.54%
2019/06/03	15	27.97	0	0.00	28.10	15	1,338	1.12%
2019/05/28	1	27.20	10	27.20	27.35	-9	1,402	-0.64%
2019/05/24	0	0.00	25	27.60	27.50	-25	1,428	-1.75%
2019/05/23	29	27.83	25	27.34	27.45	4	1,445	0.28%
2019/05/17	1	29.70	0	0.00	29.60	1	1,555	0.06%
2019/05/16	30	30.90	0	0.00	29.90	30	1,568	1.91%
2019/05/13	1	30.00	52	30.05	30.00	-51	1,679	-3.04%
2019/05/09	32	32.36	0	0.00	32.00	32	1,663	1.92%
2019/05/08	27	33.09	2	33.00	32.85	25	1,652	1.51%
2019/05/07	34	33.20	0	0.00	33.05	34	1,655	2.05%
2019/04/29	1	34.10	34	33.82	33.90	-33	1,693	-1.95%
2019/04/26	0	0.00	3	37.20	36.95	-3	1,663	-0.18%
2019/04/25	1	37.00	0	0.00	36.80	1	1,646	0.06%
2019/04/24	1	36.90	0	0.00	36.20	1	1,618	0.06%
2019/04/22	38	39.37	6	37.99	39.00	32	1,539	2.08%
2019/04/19	31	38.34	36	37.58	37.55	-5	1,434	-0.35%
2019/04/18	2	38.13	55	38.39	38.00	-53	1,396	-3.79%
2019/04/17	13	35.88	19	36.43	37.35	-6	1,278	-0.47%
2019/04/16	16	33.62	11	34.52	34.60	5	1,111	0.45%
2019/04/15	31	32.51	0	0.00	32.50	31	1,012	3.06%
2019/04/12	30	33.00	1	32.25	32.35	29	1,013	2.86%
2019/04/11	0	0.00	1	33.45	32.90	-1	1,003	-0.10%
2019/04/10	1	33.25	0	0.00	33.25	1	994	0.10%
2019/04/08	10	33.45	0	0.00	33.00	10	1,010	0.99%
2019/04/03	2	33.33	4	33.50	33.25	-2	1,010	-0.20%
2019/03/26	1	32.75	0	0.00	32.75	1	1,018	0.10%
2019/03/21	0	0.00	2	33.90	33.75	-2	1,007	-0.20%
2019/03/19	0	0.00	1	33.20	34.35	-1	966	-0.10%
2019/03/15	1	33.00	0	0.00	32.90	1	950	0.11%
2019/03/14	1	33.00	0	0.00	33.40	1	952	0.11%
2019/03/13	0	0.00	2	32.28	32.50	-2	932	-0.21%
2019/03/07	0	0.00	1	32.60	32.95	-1	1,004	-0.10%
2019/03/06	0	0.00	6	33.13	33.00	-6	1,071	-0.56%
2019/03/05	1	33.70	2	33.50	33.15	-1	1,080	-0.09%
2019/03/04	3	32.53	1	32.30	32.80	2	1,052	0.19%
2019/02/27	0	0.00	1	32.95	32.95	-1	1,048	-0.10%
2019/02/26	0	0.00	3	33.47	33.90	-3	1,033	-0.29%
2019/02/22	7	32.82	3	32.93	32.75	4	1,036	0.39%
2019/02/21	7	33.09	0	0.00	33.25	7	1,024	0.68%
2019/02/20	8	34.00	0	0.00	33.75	8	1,036	0.77%
2019/02/19	23	34.16	0	0.00	33.90	23	1,037	2.22%
2019/02/18	13	34.59	12	34.36	34.65	1	1,018	0.10%
2019/02/15	3	32.63	0	0.00	32.80	3	949	0.32%
2019/02/14	37	32.44	0	0.00	32.75	37	947	3.90%
2019/02/13	20	32.58	17	32.02	32.75	3	935	0.32%
2019/01/30	16	28.82	0	0.00	28.65	16	949	1.68%
2019/01/29	0	0.00	1	29.05	29.00	-1	966	-0.10%
2019/01/28	15	29.53	12	29.40	29.10	3	1,029	0.29%
2019/01/25	20	29.65	0	0.00	29.65	20	1,074	1.86%
2019/01/24	2	29.20	2	29.05	29.10	0	1,094	0.00%
2019/01/22	20	29.37	0	0.00	28.95	20	1,108	1.80%
2019/01/21	1	29.70	0	0.00	29.80	1	1,085	0.09%
2019/01/17	1	28.00	0	0.00	27.85	1	1,101	0.09%
2019/01/16	4	28.10	2	27.95	28.00	2	1,099	0.18%
2019/01/15	1	28.20	0	0.00	28.00	1	1,100	0.09%
2019/01/10	1	28.50	0	0.00	28.30	1	1,110	0.09%
2019/01/09	20	29.20	20	28.82	28.75	0	1,117	0.00%
2019/01/07	8	27.50	0	0.00	27.45	8	1,118	0.72%
2018/12/28	2	29.30	0	0.00	29.25	2	1,145	0.17%
2018/12/24	0	0.00	30	29.30	29.30	-30	1,145	-2.62%
2018/12/21	30	29.98	0	0.00	29.80	30	1,143	2.62%
2018/12/18	0	0.00	3	28.00	27.95	-3	1,125	-0.27%
2018/12/12	1	30.10	4	30.34	30.20	-3	1,136	-0.26%
2018/12/10	0	0.00	1	30.50	29.35	-1	1,184	-0.08%
2018/12/06	1	32.00	0	0.00	30.00	1	1,182	0.08%
2018/12/04	7	33.51	6	33.16	32.50	1	1,183	0.08%
2018/12/03	12	33.60	10	33.59	33.70	2	1,189	0.17%
2018/11/30	2	31.55	2	31.25	31.30	0	1,156	0.00%
2018/11/29	23	31.46	0	0.00	31.10	23	1,154	1.99%
2018/11/28	2	29.70	2	29.30	29.90	0	1,123	0.00%
2018/11/23	0	0.00	2	28.15	28.15	-2	1,264	-0.16%
2018/11/22	1	28.50	0	0.00	28.20	1	1,310	0.08%
2018/11/21	0	0.00	1	29.75	29.90	-1	1,408	-0.07%
2018/11/20	0	0.00	1	29.80	29.20	-1	1,405	-0.07%
2018/11/19	4	30.00	23	29.68	29.75	-19	1,402	-1.35%
2018/11/16	1	28.50	3	28.85	28.85	-2	1,375	-0.15%
2018/11/13	0	0.00	2	27.40	28.60	-2	1,365	-0.15%
2018/11/12	3	28.72	2	29.40	28.35	1	1,400	0.07%
2018/11/08	1	29.85	1	29.65	29.10	0	1,394	0.00%
2018/11/07	7	27.57	0	0.00	28.65	7	1,332	0.53%
2018/11/05	6	28.51	5	28.95	28.50	1	1,310	0.08%
2018/11/02	1	27.95	2	27.95	27.50	-1	1,249	-0.08%
2018/11/01	6	26.02	5	26.25	26.40	1	1,198	0.08%
2018/10/17	5	27.35	5	26.65	26.05	0	1,150	0.00%
2018/10/16	1	26.60	1	27.20	26.55	0	1,169	0.00%
2018/10/12	3	23.77	5	24.26	25.35	-2	1,186	-0.17%
2018/10/11	0	0.00	5	25.10	25.05	-5	1,195	-0.42%
2018/10/09	0	0.00	1	27.70	27.80	-1	1,193	-0.08%
2018/10/08	0	0.00	5	28.19	28.15	-5	1,197	-0.42%
2018/10/02	1	33.45	0	0.00	33.05	1	1,183	0.08%
2018/09/20	2	34.50	2	34.05	33.95	0	1,443	0.00%
2018/09/19	1	33.95	0	0.00	33.90	1	1,455	0.07%
2018/09/17	1	35.85	102	36.30	35.50	-101	1,535	-6.58%	大賣/鉅額交易
2018/09/14	104	36.67	2.5	36.30	36.70	101.5	1,542	6.58%	大買/鉅額交易
2018/09/13	0	0.00	0	33.45	33.40	0	1,538	0.00%
2018/09/07	2	33.55	101	34.77	33.20	-99	1,745	-5.67%	大賣/
2018/09/05	7	37.24	0	0.00	36.85	7	1,893	0.37%
2018/09/04	60	38.23	1	37.95	37.20	59	1,953	3.02%
2018/09/03	3	37.40	2	38.75	37.05	1	1,976	0.05%
2018/08/31	26	40.10	0	0.00	40.60	26	1,970	1.32%
2018/08/30	0	0.00	10	38.00	38.00	-10	1,904	-0.53%
2018/08/29	28	38.64	23	38.44	38.75	5	1,960	0.26%
2018/08/28	43	39.11	20	38.47	39.15	23	1,982	1.16%
2018/08/24	1	32.45	0	0.00	32.40	1	2,131	0.05%
2018/08/22	0	0.00	1	32.75	32.30	-1	2,693	-0.04%
2018/08/21	1	33.20	0	0.00	32.90	1	2,734	0.04%
2018/08/17	5	34.87	3	35.70	34.00	2	2,846	0.07%
2018/08/16	1	32.00	0	0.00	33.95	1	2,802	0.04%
2018/08/10	1	35.30	1	36.60	35.30	0	2,847	0.00%
2018/08/03	0.5	37.50	0	0.00	37.50	0.5	2,985	0.02%
2018/07/30	0	0.00	2	38.85	38.90	-2	3,200	-0.06%
2018/07/26	1	38.75	0	0.00	38.60	1	3,213	0.03%
2018/07/25	1	38.80	0	0.00	38.80	1	3,232	0.03%
2018/07/24	1	39.90	0	0.00	39.25	1	3,274	0.03%
2018/07/20	0	0.00	1.1	40.54	38.10	-1.1	3,300	-0.03%
2018/07/19	0	0.00	15	40.55	39.70	-15	3,281	-0.46%
2018/07/18	1	40.20	1	39.70	40.20	0	3,285	0.00%
2018/07/16	1	43.35	0	0.00	42.85	1	3,299	0.03%
2018/07/09	0	0.00	1	43.50	42.40	-1	3,460	-0.03%
2018/07/06	1	44.60	0	0.00	42.40	1	3,636	0.03%
2018/07/05	1	46.10	0	0.00	43.90	1	3,618	0.03%
2018/07/04	0	0.00	1	47.10	46.70	-1	3,771	-0.03%
2018/07/02	0	0.00	3	44.70	44.00	-3	3,660	-0.08%
2018/06/28	0	0.00	1	45.45	44.70	-1	3,632	-0.03%
2018/06/27	0	0.00	2	45.85	45.90	-2	3,635	-0.06%
2018/06/26	1	42.30	2	41.60	44.85	-1	3,577	-0.03%
2018/06/22	2	44.95	0	0.00	43.80	2	3,539	0.06%
2018/06/21	1	47.00	0	0.00	46.50	1	3,513	0.03%
2018/06/20	2	49.58	3	47.82	47.00	-1	3,481	-0.03%
2018/06/19	0	0.00	2	52.00	51.70	-2	3,395	-0.06%
2018/06/15	0	0.00	1	52.30	51.50	-1	3,341	-0.03%
2018/06/14	0	0.00	2	51.50	50.70	-2	3,298	-0.06%
2018/06/13	18	55.30	20	54.40	50.40	-2	3,271	-0.06%
2018/06/12	6	53.27	1	52.50	52.60	5	3,119	0.16%
2018/06/11	9	53.07	11	52.31	52.30	-2	3,045	-0.07%
2018/06/08	4	52.30	15	51.20	50.90	-11	2,977	-0.37%
2018/06/06	5	52.78	3	52.40	51.10	2	2,913	0.07%
2018/06/05	5	51.69	4	49.75	49.60	1	2,842	0.04%
2018/06/04	20	53.99	8	52.61	53.10	12	2,782	0.43%
2018/06/01	7	52.56	14	52.86	50.10	-7	2,679	-0.26%
2018/05/31	19	54.60	18	54.22	53.90	1	2,517	0.04%
2018/05/30	19	49.57	15	49.52	50.70	4	2,195	0.18%
2018/05/29	5	45.39	8	45.80	46.10	-3	1,967	-0.15%
2018/05/28	3	45.92	2	46.00	46.00	1	1,939	0.05%
2018/05/24	2	42.25	1	42.40	42.40	1	1,822	0.05%
2018/05/23	1	43.55	0	0.00	42.00	1	1,861	0.05%
2018/05/22	3	45.45	0	0.00	45.45	3	1,839	0.16%
2018/05/17	6	41.37	0	0.00	42.30	6	1,781	0.34%
2018/05/16	3	43.22	1	43.35	42.90	2	1,755	0.11%
2018/05/14	1	45.40	0	0.00	44.40	1	1,753	0.06%
2018/05/11	0	0.00	2	43.00	43.00	-2	1,722	-0.12%
2018/05/10	2	45.50	2	45.35	45.70	0	1,688	0.00%
2018/05/09	6	45.68	101	47.47	44.70	-95	1,633	-5.82%	大賣/
2018/05/08	100	47.50	0	0.00	47.50	100	1,527	6.55%
2018/05/04	2	42.00	0	0.00	41.90	2	1,470	0.14%
2018/05/03	0	0.00	5	41.28	41.00	-5	1,458	-0.34%
2018/05/02	5	42.14	2	42.40	42.00	3	1,441	0.21%
2018/04/30	1	44.00	160	43.06	42.30	-159	1,420	-11.20%	大賣/鉅額交易
2018/04/27	163	45.74	4	45.00	45.65	159	1,383	11.49%	大買/鉅額交易
2018/04/20	1	43.00	4	43.23	42.45	-3	1,333	-0.23%
2018/04/19	2	44.00	0	0.00	43.75	2	1,331	0.15%
2018/04/18	0	0.00	5	43.50	44.00	-5	1,331	-0.38%
2018/04/17	7	45.30	7	45.29	43.05	0	1,319	0.00%
2018/04/16	10	45.44	7	44.50	47.80	3	1,284	0.23%
2018/04/13	2	45.10	5	45.10	45.10	-3	1,245	-0.24%
2018/04/12	2	39.60	27.5	40.63	41.00	-25.5	1,282	-1.99%
2018/04/11	0	0.00	13	37.30	37.30	-13	1,276	-1.02%
2018/04/10	8	32.49	14	33.10	33.95	-6	1,488	-0.40%
2018/04/09	0	0.00	18	29.78	30.90	-18	1,391	-1.29%
2018/04/03	1	27.95	3	27.85	28.10	-2	1,339	-0.15%
2018/04/02	6	28.28	2	28.35	28.20	4	1,345	0.30%
2018/03/31	2	28.20	4	28.35	28.25	-2	1,347	-0.15%
2018/03/29	1	28.00	10	28.20	27.90	-9	1,333	-0.67%
2018/03/28	3	28.20	5	28.30	28.25	-2	1,366	-0.15%
2018/03/27	2	27.85	0	0.00	28.20	2	1,391	0.14%
2018/03/23	1	26.95	0	0.00	26.75	1	1,383	0.07%
2018/03/22	2	26.88	0	0.00	26.70	2	1,392	0.14%
2018/03/21	7	27.64	2	27.50	27.10	5	1,383	0.36%
2018/03/13	2	27.85	0	0.00	28.05	2	1,377	0.15%
2018/03/12	1	28.15	0	0.00	28.05	1	1,382	0.07%
2018/03/08	0	0.00	4	28.35	28.10	-4	1,404	-0.28%
2018/03/07	0	0.00	3	27.60	27.50	-3	1,406	-0.21%
2018/03/05	0	0.00	10	29.00	27.85	-10	1,464	-0.68%
2018/03/02	2	28.80	4	28.55	28.45	-2	1,496	-0.13%
2018/03/01	1	27.15	0	0.00	27.95	1	1,525	0.07%
2018/02/27	0	0.00	4	27.65	27.45	-4	1,661	-0.24%
2018/02/26	3	27.38	0	0.00	27.40	3	1,761	0.17%
2018/02/23	6	27.83	1	28.00	27.75	5	1,759	0.28%
2018/02/12	3	25.72	0	0.00	25.65	3	1,771	0.17%
2018/02/09	1	24.60	0	0.00	25.60	1	1,790	0.06%
2018/02/08	2	25.80	0	0.00	25.75	2	1,806	0.11%
2018/02/07	3	25.45	0	0.00	25.70	3	1,812	0.17%
2018/02/06	1	26.00	8	25.49	24.95	-7	1,822	-0.38%
2018/02/05	0	0.00	2	26.58	26.80	-2	1,818	-0.11%
2018/02/01	0	0.00	0.2	27.30	27.30	-0.2	1,869	-0.01%
2018/01/26	2	27.55	0	0.00	27.35	2	1,897	0.11%
2018/01/23	0	0.00	10	28.01	28.05	-10	1,941	-0.52%
2018/01/22	2	27.90	0	0.00	27.85	2	1,940	0.10%
2018/01/19	4	27.85	1	28.00	27.80	3	1,942	0.15%
2018/01/18	3	27.93	0	0.00	27.80	3	1,937	0.15%
2018/01/17	2	28.23	0	0.00	27.90	2	1,927	0.10%
2018/01/16	11	28.07	2	28.15	28.55	9	1,912	0.47%
2018/01/15	2	27.65	0	0.00	27.60	2	1,900	0.11%
2018/01/12	7	27.84	4	28.04	27.90	3	1,890	0.16%
2018/01/11	0	0.00	3	28.30	28.25	-3	1,863	-0.16%
2018/01/10	0	0.00	1	28.80	28.45	-1	1,844	-0.05%
2018/01/09	5	28.70	0	0.00	28.60	5	1,838	0.27%
2018/01/08	1	30.05	2	31.58	29.60	-1	1,800	-0.06%
2018/01/05	16	32.04	73	32.30	31.90	-57	1,738	-3.28%
2018/01/04	83	32.01	9	31.19	32.30	74	1,559	4.74%
2018/01/03	0	0.00	14	29.19	29.40	-14	1,339	-1.04%
2018/01/02	1	27.80	1	28.25	27.80	0	1,257	0.00%