威盛 (2388)-永豐金-苓雅券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
106.0
漲跌
--
漲幅
0.00%
成交量
3,219張
產業
上市半導體類股▼1.21%
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	191	106.15	23	106.26	106.00	168	14,793	1.14%	大買/鉅額交易
2024/11/19	9	105.28	2.1	105.60	107.00	6.9	14,948	0.05%
2024/11/18	30	104.10	9	105.22	103.50	21	15,123	0.14%
2024/11/15	41	107.02	42.4	105.62	106.50	-1.4	15,239	-0.01%
2024/11/14	6	105.58	5.1	106.79	105.00	0.9	15,519	0.01%
2024/11/13	21	107.52	34	107.84	106.50	-13	15,602	-0.08%
2024/11/12	14	109.11	215	108.33	107.50	-201	15,606	-1.29%	大賣/鉅額交易
2024/11/11	72	110.39	114	109.12	111.00	-42	15,516	-0.27%	大賣/
2024/11/08	138.2	111.98	215	113.13	110.50	-76.9	15,441	-0.50%	大買/大賣/
2024/11/07	57.1	119.76	6	118.75	119.00	51.1	15,034	0.34%
2024/11/06	10.1	117.25	6	117.33	117.50	4.1	14,956	0.03%
2024/11/05	42	116.74	40	116.00	116.50	2	15,019	0.01%
2024/11/04	105.1	115.53	89	115.63	115.00	16.1	15,140	0.11%	大買/
2024/11/01	21.1	117.66	95	114.14	118.00	-74	15,058	-0.49%
2024/10/30	31.2	116.76	28.2	117.45	116.50	3	15,040	0.02%
2024/10/29	217.1	118.67	149	117.28	119.00	68.1	14,870	0.46%	大買/大賣/
2024/10/28	317.2	119.70	80.4	119.47	120.50	236.8	14,556	1.63%	大買/鉅額交易
2024/10/25	157.3	119.19	9	118.33	118.50	148.3	14,313	1.04%	大買/鉅額交易
2024/10/24	229.7	120.51	662	119.72	120.50	-432.3	14,166	-3.05%	大買/大賣/鉅額交易
2024/10/23	15.1	130.07	5	129.70	129.50	10.1	13,583	0.07%
2024/10/22	35.1	132.27	18.4	131.83	130.50	16.7	13,536	0.12%
2024/10/21	7.1	127.12	17.4	132.54	133.50	-10.3	13,335	-0.08%
2024/10/18	35.1	124.36	36.1	124.97	123.50	-1	12,955	-0.01%
2024/10/17	51.1	127.79	5	129.40	126.00	46.1	12,956	0.36%
2024/10/16	437.2	128.37	69.1	125.68	129.50	368.2	12,864	2.86%	大買/鉅額交易
2024/10/15	100.1	128.31	54.1	127.05	126.00	46	12,659	0.36%
2024/10/14	20.3	128.38	12.2	128.54	128.00	8.1	12,470	0.06%
2024/10/11	43.3	130.85	147.2	130.44	128.50	-103.9	12,289	-0.85%	大賣/鉅額交易
2024/10/09	46.3	133.53	29.5	133.70	133.50	16.8	11,930	0.14%
2024/10/08	207.2	133.27	7.2	131.14	135.00	200	11,820	1.69%	大買/鉅額交易
2024/10/07	7.1	129.15	5.1	131.96	129.00	2	11,573	0.02%
2024/10/04	18.2	131.05	5	134.40	130.00	13.2	11,506	0.11%
2024/10/01	26.1	130.88	17.3	131.78	134.00	8.9	11,359	0.08%
2024/09/30	35.1	131.71	10	131.40	131.00	25.1	11,250	0.22%
2024/09/27	54.4	134.01	100.2	131.67	130.50	-45.8	11,060	-0.41%
2024/09/26	4.2	138.07	7.3	138.61	138.50	-3.1	10,635	-0.03%
2024/09/25	13.1	127.96	4.5	128.46	127.50	8.6	9,992	0.09%
2024/09/24	34.5	128.16	87.2	129.73	128.50	-52.7	9,810	-0.54%
2024/09/23	39	138.24	3	137.17	135.50	36	9,464	0.38%
2024/09/20	17.1	139.98	43.2	141.15	138.00	-26.1	9,316	-0.28%
2024/09/19	16.2	138.63	62.1	136.64	140.50	-45.9	9,014	-0.51%
2024/09/18	19.2	134.37	32	133.75	133.00	-12.9	8,797	-0.15%
2024/09/16	8.2	137.61	8	136.31	136.00	0.2	8,888	0.00%
2024/09/13	42.1	132.63	42.5	134.16	138.00	-0.4	8,900	0.00%
2024/09/12	6	131.25	31.1	129.04	132.00	-25.1	8,629	-0.29%
2024/09/11	65.1	125.01	24.3	126.09	121.50	40.8	8,625	0.47%
2024/09/10	4	126.25	37.1	124.83	125.50	-33.1	8,668	-0.38%
2024/09/09	12.1	120.64	1.3	120.99	125.50	10.8	8,698	0.12%
2024/09/06	6.1	121.01	1	124.00	120.00	5.1	8,618	0.06%
2024/09/05	2.1	122.77	1	124.00	124.00	1.1	8,566	0.01%
2024/09/04	30.1	120.53	2.1	120.13	121.00	28	8,599	0.33%
2024/09/03	0.1	129.97	17	129.38	128.50	-16.9	8,531	-0.20%
2024/09/02	2	133.22	1.2	131.58	130.00	0.8	8,496	0.01%
2024/08/30	6.1	135.98	7.2	135.46	133.00	-1.2	8,420	-0.01%
2024/08/29	33.3	133.73	57	131.73	133.50	-23.7	8,327	-0.28%
2024/08/28	36.1	134.41	48.1	138.08	133.00	-12	8,239	-0.15%
2024/08/27	9	134.61	3.1	134.48	133.50	5.9	7,981	0.07%
2024/08/26	18	136.47	19	138.68	135.50	-1	7,930	-0.01%
2024/08/23	7	137.97	7.1	138.05	138.50	0	7,802	0.00%
2024/08/22	13	133.50	15.1	131.44	133.50	-2.1	7,685	-0.03%
2024/08/21	184.1	131.54	183.1	129.53	130.50	1	7,541	0.01%	大買/大賣/
2024/08/20	3.2	127.93	113	127.33	131.00	-109.8	7,343	-1.50%	大賣/鉅額交易
2024/08/19	14.2	125.42	187	124.45	125.50	-172.8	7,137	-2.42%	大賣/鉅額交易
2024/08/16	22	121.80	28.1	120.83	124.50	-6.1	6,975	-0.09%
2024/08/15	1	107.00	9	112.94	113.50	-8	6,641	-0.12%
2024/08/14	4	105.88	14	106.50	104.50	-10	6,528	-0.15%
2024/08/13	0	0.00	44	101.27	103.00	-44	6,442	-0.68%
2024/08/12	0	0.00	72	98.68	101.00	-72	6,432	-1.12%
2024/08/09	7	99.03	8	97.58	96.60	-1	6,394	-0.02%
2024/08/08	8.1	96.53	1	96.10	96.00	7.1	6,359	0.11%
2024/08/07	0	0.00	4	96.90	99.90	-4	6,353	-0.06%
2024/08/06	12	92.13	14	96.34	91.60	-2	6,526	-0.03%
2024/08/05	6	101.50	10	102.65	101.50	-4	6,407	-0.06%
2024/08/02	8	113.69	1	114.50	112.50	7	6,390	0.11%
2024/08/01	5.1	120.33	2	119.00	119.00	3.1	6,299	0.05%
2024/07/31	0.1	122.00	4.1	121.15	121.00	-4.1	6,198	-0.07%
2024/07/30	7	114.64	7	114.79	114.50	0	6,130	0.00%
2024/07/29	7.1	117.20	1.2	121.54	114.50	6	6,103	0.10%
2024/07/26	3.1	117.52	3	120.00	121.50	0.1	6,033	0.00%
2024/07/23	4	120.50	15	121.73	120.00	-11	6,012	-0.18%
2024/07/22	6.2	119.95	5	119.50	122.00	1.2	6,048	0.02%
2024/07/19	12	122.67	29	124.48	120.50	-17	6,087	-0.28%
2024/07/18	2	124.50	1	121.50	127.00	1	6,072	0.02%
2024/07/17	4	125.00	1	125.50	125.50	3	5,980	0.05%
2024/07/16	2	125.25	4	125.88	124.00	-2	6,027	-0.03%
2024/07/15	1	124.00	1	124.00	122.00	0	6,100	0.00%
2024/07/12	3	122.00	0	0.00	123.00	3	6,191	0.05%
2024/07/11	6	125.17	1	129.50	124.50	5	6,266	0.08%
2024/07/10	4	121.88	4	124.00	126.50	0	6,309	0.00%
2024/07/09	10	117.75	6	118.25	116.00	4	6,551	0.06%
2024/07/08	8.1	119.02	0	0.00	119.00	8.1	6,801	0.12%
2024/07/05	5	122.00	5	119.50	122.00	0	6,777	0.00%
2024/07/04	23	118.96	22	118.77	119.00	1	6,733	0.01%
2024/07/03	1	118.00	2	116.25	118.00	-1	6,721	-0.01%
2024/07/02	10	114.00	6	114.17	113.00	4	6,695	0.06%
2024/07/01	11	114.95	2	114.25	114.00	9	6,693	0.13%
2024/06/28	1	116.50	2	117.00	116.50	-1	6,728	-0.01%
2024/06/27	2	112.50	8	112.69	112.00	-6	6,752	-0.09%
2024/06/26	6	115.25	5	116.10	113.00	1	6,785	0.01%
2024/06/25	1	116.50	0	0.00	116.50	1	6,812	0.01%
2024/06/24	3	119.17	1	123.50	117.50	2	6,912	0.03%
2024/06/21	7	123.65	0	0.00	122.50	7	7,509	0.09%
2024/06/20	1	127.50	1	130.50	128.00	0	7,379	0.00%
2024/06/19	2.3	128.44	1	126.00	124.50	1.3	7,288	0.02%
2024/06/18	4.2	128.62	2	128.75	128.50	2.2	7,257	0.03%
2024/06/17	5	121.90	15	121.20	126.00	-10	7,178	-0.14%
2024/06/14	3	116.17	2	119.00	115.00	1	6,927	0.01%
2024/06/13	0	0.00	2	109.00	108.50	-2	6,813	-0.03%
2024/06/12	3	108.50	0	0.00	109.00	3	6,855	0.04%
2024/06/11	7	111.86	42	110.06	110.00	-35	6,930	-0.51%
2024/06/07	2	118.00	4	117.25	118.50	-2	6,954	-0.03%
2024/06/06	3.1	115.18	20	114.73	114.00	-17	6,935	-0.24%
2024/06/05	0	0.00	7	118.43	116.50	-7	6,971	-0.10%
2024/06/04	3	122.17	4	120.50	119.00	-1	7,211	-0.01%
2024/06/03	0	0.00	1	118.50	118.50	-1	7,622	-0.01%
2024/05/31	18	118.50	20	119.10	118.50	-2	7,690	-0.03%
2024/05/30	1	115.50	2	119.50	119.00	-1	7,683	-0.01%
2024/05/29	8	119.06	1	118.50	117.50	7	7,691	0.09%
2024/05/28	1	118.00	5	119.20	119.00	-4	7,691	-0.05%
2024/05/27	1	114.00	1	115.00	116.00	0	7,661	0.00%
2024/05/24	1	113.50	2	114.50	114.50	-1	7,736	-0.01%
2024/05/23	2	116.00	4	114.63	114.50	-2	7,766	-0.03%
2024/05/22	0	0.00	1	117.50	117.50	-1	7,847	-0.01%
2024/05/21	0	0.00	1	116.00	116.50	-1	7,982	-0.01%
2024/05/20	19	116.21	17.2	116.22	116.00	1.8	8,019	0.02%
2024/05/17	1	113.50	6	114.50	115.50	-5	8,037	-0.06%
2024/05/16	7	114.00	4	114.12	114.50	3	8,104	0.04%
2024/05/15	12	114.42	11	115.18	113.50	1	8,220	0.01%
2024/05/14	0.2	113.50	1	115.00	115.00	-0.8	8,343	-0.01%
2024/05/13	17	113.59	13	111.50	112.00	4	8,466	0.05%
2024/05/10	20	111.03	2	115.00	113.50	18	8,599	0.21%
2024/05/09	11	122.91	4	124.88	121.50	7	8,372	0.08%
2024/05/08	1	126.92	1	124.50	127.00	0	8,359	0.00%
2024/05/07	8	123.06	1	122.00	122.50	7	8,442	0.08%
2024/05/06	2	123.50	0	0.00	123.50	2	8,495	0.02%
2024/05/03	82	125.73	6	124.00	123.50	76	8,577	0.89%
2024/05/02	38	127.72	3	128.50	127.50	35	8,627	0.41%
2024/04/30	6	129.08	15	128.30	128.00	-9	8,687	-0.10%
2024/04/29	25	131.08	5	130.90	130.00	20	8,763	0.23%
2024/04/26	9	131.89	11	133.77	131.00	-2	8,842	-0.02%
2024/04/25	37	130.04	19	130.89	129.00	18	8,838	0.20%
2024/04/24	21	124.00	32	125.78	130.00	-11	8,896	-0.12%
2024/04/23	42	121.67	27	121.96	121.00	15	9,048	0.17%
2024/04/22	13	125.08	171.4	123.62	121.00	-158.4	9,123	-1.74%	大賣/鉅額交易
2024/04/19	42.2	132.61	29	131.57	128.00	13.2	9,217	0.14%
2024/04/18	6	140.50	4	140.25	138.50	2	9,285	0.02%
2024/04/17	11.1	139.75	8	141.81	141.00	3.1	9,411	0.03%
2024/04/16	17	138.68	13	139.04	137.00	4	9,409	0.04%
2024/04/15	18.3	143.08	14	143.50	139.00	4.3	9,595	0.04%
2024/04/12	0.3	140.00	10.4	138.87	140.00	-10.1	9,891	-0.10%
2024/04/11	9	127.50	7.5	129.87	127.50	1.5	9,777	0.02%
2024/04/10	11	131.27	11.1	130.10	131.50	-0.1	9,901	0.00%
2024/04/08	6.3	127.17	34.5	127.01	127.00	-28.2	10,190	-0.28%
2024/04/02	13	129.88	10	132.15	129.50	3	10,401	0.03%
2024/04/01	3.1	131.48	19	129.84	132.00	-15.9	10,566	-0.15%
2024/03/29	3.1	126.67	3.3	126.50	125.50	-0.3	10,813	0.00%
2024/03/28	25	127.46	7	127.50	126.00	18	10,978	0.16%
2024/03/27	56.1	129.08	46	129.14	127.50	10.1	11,173	0.09%
2024/03/26	73	135.60	70.1	134.70	131.50	2.9	11,227	0.03%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1	121.00	8	122.19	122.50	-7	10,943	-0.06%
2024/03/21	5	120.00	6	121.42	121.50	-1	11,314	-0.01%
2024/03/20	5	119.10	0	0.00	120.00	5	12,008	0.04%
2024/03/19	4	120.88	0.4	120.00	120.00	3.6	12,105	0.03%
2024/03/18	1	120.50	0	0.00	122.00	1	12,316	0.01%
2024/03/15	7	121.71	0	0.00	121.00	7	12,709	0.06%
2024/03/14	4.1	122.36	0	0.00	122.50	4.1	13,710	0.03%
2024/03/13	14.1	125.53	6	123.83	123.00	8.1	14,188	0.06%
2024/03/11	4	130.50	15.4	130.45	129.00	-11.4	14,997	-0.08%
2024/03/08	29.4	131.90	31	135.18	131.00	-1.6	15,156	-0.01%
2024/03/07	23	138.26	15	138.37	137.50	8	15,459	0.05%
2024/03/06	7	129.29	12	127.58	128.50	-5	15,394	-0.03%
2024/03/05	6	132.25	0	0.00	131.50	6	15,797	0.04%
2024/03/04	8.2	131.55	0	0.00	131.50	8.2	16,131	0.05%
2024/03/01	16	131.19	10.1	132.85	131.00	6	16,757	0.04%
2024/02/29	5	130.00	1	131.50	132.00	4	16,958	0.02%
2024/02/27	13	131.50	4	130.00	130.00	9	17,108	0.05%
2024/02/26	2	132.77	0	0.00	132.50	2	17,706	0.01%
2024/02/23	3	135.33	15	135.07	134.00	-12	18,732	-0.06%
2024/02/22	20	133.83	17.7	135.49	132.50	2.3	19,143	0.01%
2024/02/21	2	136.50	1	137.50	136.50	1	19,465	0.01%
2024/02/20	7.3	137.23	9.2	136.55	136.50	-1.9	20,833	-0.01%
2024/02/16	14	140.61	5	140.10	141.00	9	22,655	0.04%
2024/02/15	3	138.17	4	136.63	136.00	-1	23,835	0.00%
2024/02/05	10	141.60	4	137.38	137.00	6	23,844	0.03%
2024/02/02	18.1	143.48	6	142.92	143.00	12.1	24,008	0.05%
2024/02/01	0.2	138.00	0.1	137.50	137.00	0.1	24,146	0.00%
2024/01/31	0	0.00	6	140.00	138.50	-6	24,912	-0.02%
2024/01/30	1	138.00	0	0.00	138.50	1	25,466	0.00%
2024/01/29	0	0.00	2	139.50	141.50	-2	27,200	-0.01%
2024/01/26	9	141.94	8	139.56	140.00	1	28,504	0.00%
2024/01/25	1	145.00	5	144.50	142.50	-4	29,219	-0.01%
2024/01/24	8	146.81	6	145.17	143.50	2	29,380	0.01%
2024/01/23	10	148.35	9	147.28	146.50	1	29,733	0.00%
2024/01/22	7	148.57	9	149.00	148.00	-2	30,158	-0.01%
2024/01/19	12.2	145.04	11	145.64	145.00	1.2	30,462	0.00%
2024/01/18	14	142.71	20	141.23	143.00	-6	30,718	-0.02%
2024/01/17	22	147.80	10	149.85	143.50	12	31,186	0.04%
2024/01/16	96	148.52	2	148.00	147.50	94	31,268	0.30%
2024/01/15	12.3	149.96	16	148.81	149.50	-3.7	31,362	-0.01%
2024/01/12	13.1	146.41	11	146.14	145.50	2.1	31,612	0.01%
2024/01/11	44	150.95	7	149.00	150.00	37	31,796	0.12%
2024/01/10	21	149.48	26	149.92	152.50	-5	33,245	-0.02%
2024/01/09	16	149.09	18	150.08	149.00	-2	33,456	-0.01%
2024/01/08	124	156.24	216	153.50	149.00	-92	33,451	-0.28%	大買/大賣/
2024/01/05	1	158.50	5	157.80	160.00	-4	33,127	-0.01%
2024/01/04	15	157.07	18	157.31	157.00	-3	33,237	-0.01%
2024/01/03	17	156.65	10	157.50	156.50	7	33,381	0.02%
2024/01/02	20	155.83	19	156.32	157.00	1	33,333	0.00%
2023/12/29	6	154.08	6	155.58	156.50	0	33,292	0.00%
2023/12/28	1	154.00	2	152.50	154.00	-1	33,365	0.00%
2023/12/27	153	154.77	149	157.13	153.00	4	33,848	0.01%	大買/大賣/
2023/12/26	48	157.20	47	157.96	157.00	1	34,020	0.00%
2023/12/25	8	156.94	7	156.86	156.50	1	33,926	0.00%
2023/12/22	7	153.71	5	155.70	155.50	2	33,954	0.01%
2023/12/21	3	152.33	2	152.50	151.50	1	33,980	0.00%
2023/12/20	4	153.13	0	0.00	151.50	4	34,141	0.01%
2023/12/19	24	153.17	4	153.50	152.00	20	34,211	0.06%
2023/12/18	61.1	153.39	50	154.46	152.50	11.1	34,286	0.03%
2023/12/15	17	158.38	33.1	157.50	156.00	-16.1	34,194	-0.05%
2023/12/14	7	163.57	6	164.00	165.00	1	33,968	0.00%
2023/12/13	13.1	162.32	8.1	161.94	161.00	5	34,449	0.01%
2023/12/12	18	162.61	17	163.15	163.50	1	35,051	0.00%
2023/12/11	30.2	167.78	26	168.00	161.50	4.2	34,894	0.01%
2023/12/08	24	173.08	30.1	172.74	174.00	-6.1	33,960	-0.02%
2023/12/07	42.1	165.17	35	162.59	166.00	7.1	33,596	0.02%
2023/12/06	13	171.42	10	172.25	170.50	3	33,297	0.01%
2023/12/05	13	168.73	15	170.13	169.50	-2	33,200	-0.01%
2023/12/04	25	175.74	22	176.82	173.00	3	33,133	0.01%
2023/12/01	36.1	175.14	39	174.53	176.50	-3	32,795	-0.01%
2023/11/30	34	171.78	36.6	172.48	172.50	-2.6	32,648	-0.01%
2023/11/29	20	169.60	21	169.83	170.50	-1	32,301	0.00%
2023/11/28	54.6	169.55	62.3	168.94	168.00	-7.7	32,070	-0.02%
2023/11/27	5.5	162.08	4.3	164.70	160.00	1.2	31,641	0.00%
2023/11/24	9.6	164.49	9.4	164.53	165.00	0.2	31,699	0.00%
2023/11/23	122.3	164.70	117.3	165.91	163.50	5	31,774	0.02%	大買/大賣/
2023/11/22	36	172.10	27	171.59	170.50	9	31,908	0.03%
2023/11/21	17.3	165.71	20	166.25	168.50	-2.7	31,430	-0.01%
2023/11/20	28.2	164.61	32	165.03	166.00	-3.8	31,221	-0.01%
2023/11/17	69.6	163.26	68.6	162.23	164.00	1.1	30,986	0.00%
2023/11/16	20	158.20	23.5	157.93	160.00	-3.5	29,688	-0.01%
2023/11/15	54.4	155.42	67.4	155.05	158.50	-13	29,107	-0.04%
2023/11/14	40.7	146.72	59.4	145.89	149.50	-18.8	28,172	-0.07%
2023/11/13	0	0.00	3	138.50	138.50	-3	27,196	-0.01%
2023/11/10	6.3	128.08	6	129.08	126.00	0.3	27,211	0.00%
2023/11/09	10.3	128.45	7	128.50	129.00	3.3	27,142	0.01%
2023/11/08	24.2	130.09	13	130.15	129.00	11.2	27,019	0.04%
2023/11/07	121	133.86	122.2	133.17	133.50	-1.2	26,701	0.00%	大買/大賣/
2023/11/06	105.9	145.24	97	143.99	135.00	8.9	26,450	0.03%	大買/
2023/11/03	78	140.41	91	140.55	145.00	-13	25,118	-0.05%
2023/11/02	21	126.00	51.3	126.87	132.00	-30.3	24,186	-0.13%
2023/11/01	15	122.83	15	120.47	120.00	0	23,920	0.00%
2023/10/31	10	122.20	16	120.94	119.00	-6	23,942	-0.03%
2023/10/30	64	122.98	66	122.93	123.00	-2	23,924	-0.01%
2023/10/27	19	118.79	10	119.30	117.00	9	23,866	0.04%
2023/10/26	5	119.50	3	119.51	119.00	2	23,523	0.01%
2023/10/25	18	125.64	20.3	125.95	124.00	-2.3	23,188	-0.01%
2023/10/24	4.3	113.06	13	114.85	117.50	-8.7	22,575	-0.04%
2023/10/23	5	114.90	1	116.00	114.50	4	22,310	0.02%
2023/10/20	6	117.25	9	116.50	116.50	-3	22,156	-0.01%
2023/10/19	25	121.92	12	122.50	122.50	13	21,788	0.06%
2023/10/18	50.3	132.03	45	132.91	121.50	5.3	21,471	0.02%
2023/10/17	4	129.00	16.1	130.39	134.50	-12.1	19,814	-0.06%
2023/10/16	13	123.46	8.1	123.41	122.50	4.9	19,488	0.03%
2023/10/13	8	120.19	9.3	120.93	122.00	-1.3	19,195	-0.01%
2023/10/12	6	113.00	20	117.50	118.50	-14	19,873	-0.07%
2023/10/11	10.1	110.78	10.1	110.54	108.00	0	20,327	0.00%
2023/10/06	1.5	117.19	1.1	116.53	116.00	0.4	20,959	0.00%
2023/10/05	10.1	117.86	1	118.50	117.00	9.1	21,594	0.04%
2023/10/04	16	117.19	16	118.16	118.50	0	22,450	0.00%
2023/10/03	40	123.01	19	122.68	118.00	21	22,460	0.09%
2023/10/02	10	124.00	15.2	124.42	123.00	-5.2	22,027	-0.02%
2023/09/28	15	121.60	33.1	121.48	118.50	-18.1	22,128	-0.08%
2023/09/27	24	120.25	12	118.75	121.50	12	21,906	0.05%
2023/09/26	10.1	117.74	8	119.00	117.00	2.1	21,747	0.01%
2023/09/25	4	121.00	6	122.67	122.00	-2	21,526	-0.01%
2023/09/22	13	119.04	7.5	117.83	120.00	5.5	21,249	0.03%
2023/09/21	7	115.93	6.5	115.77	119.00	0.5	21,117	0.00%
2023/09/20	4	116.50	4	115.25	115.50	0	20,877	0.00%
2023/09/19	34.5	121.47	17	121.09	118.00	17.5	20,651	0.08%
2023/09/18	33	122.88	47	122.11	122.50	-14	20,183	-0.07%
2023/09/15	9	118.67	40.3	119.81	120.00	-31.2	19,566	-0.16%
2023/09/14	7	106.86	13	108.92	111.00	-6	18,784	-0.03%
2023/09/13	6	100.92	0	0.00	101.00	6	18,675	0.03%
2023/09/12	8.3	103.03	1.3	103.60	103.00	7	18,860	0.04%
2023/09/11	22.1	110.84	20	108.08	105.50	2.1	18,751	0.01%
2023/09/08	7	113.57	7	115.71	116.50	0	18,518	0.00%
2023/09/07	2	115.75	3	117.17	115.00	-1	18,412	-0.01%
2023/09/06	12	116.46	9	118.67	116.50	3	18,611	0.02%
2023/09/05	9	117.72	14	116.54	118.00	-5	18,805	-0.03%
2023/09/04	1	113.50	1	116.00	116.00	0	18,827	0.00%
2023/09/01	2	113.75	3	114.33	112.50	-1	18,965	-0.01%
2023/08/31	4	115.00	5	115.90	115.00	-1	19,335	-0.01%
2023/08/30	4	113.50	3.1	113.48	114.50	0.9	19,752	0.00%
2023/08/29	7	108.50	7	108.71	109.00	0	19,823	0.00%
2023/08/28	40.3	113.81	30.1	114.53	108.50	10.2	19,677	0.05%
2023/08/25	7	121.78	6.3	117.03	120.50	0.7	18,965	0.00%
2023/08/24	2.8	115.74	0.3	117.00	113.50	2.5	18,625	0.01%
2023/08/23	2.3	117.07	6	114.75	115.00	-3.7	18,734	-0.02%
2023/08/22	6	112.08	4	111.25	110.00	2	18,597	0.01%
2023/08/21	2	109.00	2	108.50	108.50	0	18,705	0.00%
2023/08/18	10.3	111.78	8.1	108.41	108.00	2.2	18,625	0.01%
2023/08/17	10	116.05	9	113.94	116.00	1	18,354	0.01%
2023/08/16	1	112.00	1.3	109.20	113.50	-0.3	18,081	0.00%
2023/08/15	5	111.60	3.3	111.38	110.00	1.7	17,939	0.01%
2023/08/14	3	109.33	2	111.24	109.00	1	17,783	0.01%
2023/08/11	14.6	106.58	17.5	106.30	110.00	-3	17,660	-0.02%
2023/08/10	7.5	107.93	9	108.61	109.50	-1.5	17,245	-0.01%
2023/08/09	11	110.36	22.1	109.95	109.50	-11.1	16,904	-0.07%
2023/08/08	10.2	110.10	2	106.28	105.50	8.2	16,460	0.05%
2023/08/07	11.3	117.49	14	116.96	117.00	-2.7	16,266	-0.02%
2023/08/04	10.5	110.91	11	111.68	109.50	-0.5	15,730	0.00%
2023/08/02	25	113.84	32.5	114.00	113.50	-7.5	15,495	-0.05%
2023/08/01	34	125.39	67.8	121.69	121.50	-33.8	15,096	-0.22%
2023/07/31	5.8	140.74	2	133.09	133.00	3.7	14,649	0.03%
2023/07/28	2	145.00	2	145.75	147.50	0	14,586	0.00%
2023/07/27	22.1	151.62	21	147.64	144.00	1.1	14,565	0.01%
2023/07/26	19	152.13	2	149.75	151.50	17	14,531	0.12%
2023/07/25	5.1	142.92	13	143.85	142.50	-8	14,521	-0.05%
2023/07/24	7	149.36	37	146.16	151.00	-30	14,518	-0.21%
2023/07/21	53	145.51	38.5	145.08	148.50	14.6	14,490	0.10%
2023/07/20	5	129.80	7.4	133.14	135.00	-2.4	14,460	-0.02%
2023/07/19	0	127.50	18	125.14	127.50	-18	14,434	-0.12%
2023/07/18	129.4	122.08	17.5	121.34	125.00	111.9	14,485	0.77%	大買/鉅額交易
2023/07/17	132.6	127.86	228	130.67	130.00	-95.4	14,425	-0.66%	大買/大賣/
2023/07/14	143	126.49	159.8	123.72	127.00	-16.8	13,341	-0.13%	大買/大賣/
2023/07/13	21.5	112.69	52.3	113.86	115.50	-30.8	12,613	-0.24%
2023/07/12	28	101.28	36.3	104.04	105.00	-8.3	11,715	-0.07%
2023/07/11	34	94.15	46.6	93.37	95.50	-12.6	11,020	-0.11%
2023/07/10	2	86.90	8	85.81	86.90	-6	10,104	-0.06%
2023/07/07	3.3	83.86	7.3	83.20	84.20	-4	9,931	-0.04%
2023/07/06	61	85.50	85	85.45	83.80	-24	9,928	-0.24%
2023/07/05	9	81.44	7	81.83	81.00	2	9,556	0.02%
2023/07/04	2	82.40	8	82.10	81.60	-6	9,601	-0.06%
2023/07/03	1	82.00	1	82.70	81.60	0	9,611	0.00%
2023/06/30	3	79.70	0	80.70	81.00	3	9,650	0.03%
2023/06/29	6	80.12	10	80.00	80.10	-4	9,705	-0.04%
2023/06/28	2	80.50	0	0.00	80.00	2	9,781	0.02%
2023/06/27	3	77.90	2	77.70	76.70	1	10,125	0.01%
2023/06/26	1	78.00	3	77.80	78.30	-2	10,225	-0.02%
2023/06/21	1	80.40	3	80.17	79.80	-2	10,768	-0.02%
2023/06/20	7	81.36	11	80.60	80.50	-4	10,821	-0.04%
2023/06/19	24	81.98	3	82.67	81.60	21	11,007	0.19%
2023/06/16	5	83.36	4	83.68	84.60	1	11,359	0.01%
2023/06/15	12.5	81.91	1	82.60	81.90	11.5	11,440	0.10%
2023/06/14	4	83.83	2	83.70	82.00	2	11,769	0.02%
2023/06/13	5	84.62	2	84.85	84.20	3	12,105	0.02%
2023/06/12	17.5	84.13	66.5	83.89	83.90	-49	12,564	-0.39%
2023/06/09	86.3	88.75	66.3	87.67	87.90	20	12,720	0.16%
2023/06/08	14.3	85.72	43	86.44	84.80	-28.8	13,013	-0.22%
2023/06/07	3	87.50	5.3	89.03	87.90	-2.3	13,809	-0.02%
2023/06/06	25.3	86.15	12.3	87.19	87.50	13	14,003	0.09%
2023/06/05	108	88.06	117.3	88.31	88.20	-9.3	13,742	-0.07%	大買/大賣/
2023/06/02	83.5	86.22	31.3	85.73	84.30	52.3	13,298	0.39%
2023/06/01	5	81.44	9	82.24	83.10	-4	13,393	-0.03%
2023/05/31	2	81.80	4	81.42	80.80	-2	13,848	-0.01%
2023/05/30	16	81.93	3	82.40	80.60	13	14,101	0.09%
2023/05/29	21.3	82.42	57.3	79.39	83.10	-36	14,588	-0.25%
2023/05/26	4	76.95	4	77.33	76.00	0	15,577	0.00%
2023/05/25	5	77.52	3	78.30	77.30	2	16,162	0.01%
2023/05/24	1	76.30	1	76.10	76.50	0	16,271	0.00%
2023/05/23	2	77.05	3.7	77.35	77.10	-1.7	17,055	-0.01%
2023/05/22	10	77.08	0	0.00	77.10	10	17,148	0.06%
2023/05/19	6	75.15	4	75.53	74.90	2	17,153	0.01%
2023/05/18	144.3	76.76	3	76.63	76.20	141.3	17,170	0.82%	大買/鉅額交易
2023/05/17	13.2	75.99	2	76.15	76.00	11.2	17,186	0.07%
2023/05/16	26	74.95	1	75.60	75.60	25	17,215	0.15%
2023/05/12	8.2	71.95	0	0.00	73.50	8.2	17,428	0.05%
2023/05/11	40	72.32	7	74.69	71.70	33	17,946	0.18%
2023/05/10	1	73.60	2	72.85	73.60	-1	17,858	-0.01%
2023/05/09	2	73.00	0	0.00	73.00	2	17,911	0.01%
2023/05/03	1	74.00	6	74.43	74.50	-5	19,241	-0.03%
2023/05/02	2	74.20	2	75.40	75.40	0	19,298	0.00%
2023/04/28	1	75.30	1	75.09	74.00	0	19,342	0.00%
2023/04/27	5	72.86	6.3	73.59	73.60	-1.3	19,299	-0.01%
2023/04/26	6	72.38	9	72.56	73.00	-3	19,270	-0.02%
2023/04/25	11	75.11	1	74.60	73.50	10	19,280	0.05%
2023/04/24	1	77.00	194	76.91	77.20	-193	19,278	-1.00%	大賣/鉅額交易
2023/04/21	19	76.85	22	77.50	76.70	-3	19,280	-0.02%
2023/04/20	6.3	78.21	7	78.46	77.80	-0.7	19,231	0.00%
2023/04/19	12	80.25	4	79.93	79.40	8	19,261	0.04%
2023/04/18	3	82.43	6	81.75	80.50	-3	19,227	-0.02%
2023/04/17	0	0.00	1	82.10	82.10	-1	19,301	-0.01%
2023/04/14	3	82.80	3	82.70	82.20	0	19,408	0.00%
2023/04/13	23	83.69	2	83.10	82.20	21	19,515	0.11%
2023/04/12	2	85.90	2	85.50	85.50	0	19,547	0.00%
2023/04/11	9	87.84	13	87.28	85.60	-4	19,588	-0.02%
2023/04/10	2	86.05	4	86.90	87.40	-2	19,543	-0.01%
2023/04/07	3	85.53	3	85.57	85.40	0	19,545	0.00%
2023/04/06	4	85.45	7	85.20	85.50	-3	19,545	-0.02%
2023/03/31	10	85.51	12	85.39	86.00	-2	19,512	-0.01%
2023/03/30	13	84.60	11	84.37	84.80	2	19,493	0.01%
2023/03/29	4.2	83.63	5	83.92	83.30	-0.8	19,515	0.00%
2023/03/28	40	85.78	36	86.03	84.10	4	19,537	0.02%
2023/03/27	8	90.19	9	90.32	89.70	-1	19,220	-0.01%
2023/03/24	63	90.97	45	91.10	89.60	18	19,247	0.09%
2023/03/23	10	89.77	33	89.53	89.50	-23	18,799	-0.12%
2023/03/22	6	89.65	12	89.56	89.50	-6	18,928	-0.03%
2023/03/21	36	91.16	32	90.63	89.10	4	19,292	0.02%
2023/03/20	19	90.49	15	90.47	91.80	4	19,422	0.02%
2023/03/17	18	90.08	19	89.99	89.80	-1	19,692	-0.01%
2023/03/16	36	88.10	28	87.26	88.60	8	19,658	0.04%
2023/03/15	12	90.52	13	91.08	89.60	-1	19,380	-0.01%
2023/03/14	55	89.53	28	89.37	88.00	27	19,026	0.14%
2023/03/13	35	93.11	33	93.04	92.90	2	18,928	0.01%
2023/03/10	39	94.27	35	94.67	94.80	4	18,556	0.02%
2023/03/09	2	93.30	22.1	92.98	96.00	-20.1	18,325	-0.11%
2023/03/08	24	87.81	3	87.70	87.30	21	18,601	0.11%
2023/03/07	43	87.63	2	88.15	87.60	41	18,539	0.22%
2023/03/06	240	88.94	16	87.40	89.50	224	18,424	1.22%	大買/鉅額交易
2023/03/03	25	86.49	12.2	87.64	85.00	12.9	18,250	0.07%
2023/03/02	46	88.60	34.3	89.36	87.90	11.7	17,890	0.07%
2023/03/01	60.2	90.10	18	90.04	89.70	42.2	17,649	0.24%
2023/02/24	31.1	88.02	80	88.07	90.80	-48.9	17,103	-0.29%
2023/02/23	28	82.21	96.3	81.53	83.80	-68.3	15,978	-0.43%
2023/02/22	76	77.33	17	77.60	76.20	59	15,663	0.38%
2023/02/21	35	80.34	75	78.51	80.30	-40	15,878	-0.25%
2023/02/20	2	74.25	20	75.95	75.50	-18	15,458	-0.12%
2023/02/17	2	74.10	2	74.50	73.90	0	15,640	0.00%
2023/02/16	31	73.24	23	74.12	74.20	8	15,811	0.05%
2023/02/15	13	72.51	11	73.14	72.60	2	16,237	0.01%
2023/02/14	15	74.32	9	74.20	73.70	6	16,523	0.04%
2023/02/13	12	74.44	24	74.77	74.60	-12	17,127	-0.07%
2023/02/10	6	74.42	11	74.11	73.40	-5	17,636	-0.03%
2023/02/09	74	75.98	244	77.00	75.30	-170	18,042	-0.94%	大賣/鉅額交易
2023/02/08	9	74.50	33	72.70	74.50	-24	18,685	-0.13%
2023/02/07	15	71.63	4	71.60	72.20	11	19,168	0.06%
2023/02/06	8	72.55	20	72.80	72.60	-12	19,424	-0.06%
2023/02/03	132.5	75.57	147	74.15	72.20	-14.5	19,497	-0.07%	大買/大賣/
2023/02/02	119	76.67	34	76.14	77.00	85	19,396	0.44%	大買/
2023/02/01	4	69.73	128	69.81	70.20	-124	19,012	-0.65%	大賣/鉅額交易
2023/01/31	5	69.08	27	69.23	69.50	-22	19,298	-0.11%
2023/01/30	2	68.10	1	68.50	68.40	1	19,549	0.01%
2023/01/17	1	66.50	1	66.90	66.60	0	19,758	0.00%
2023/01/16	1	66.70	1	66.60	67.00	0	19,981	0.00%
2023/01/13	0	68.20	1	67.60	67.00	-1	20,236	0.00%
2023/01/12	16	68.58	3	68.50	68.10	13	20,539	0.06%
2023/01/11	5	70.00	8	69.81	69.30	-3	20,819	-0.01%
2023/01/09	1	70.80	3	70.97	70.70	-2	21,555	-0.01%
2023/01/06	1	69.50	3	69.40	69.70	-2	22,169	-0.01%
2023/01/05	11	69.85	18	70.47	68.80	-7	22,827	-0.03%
2023/01/04	4	69.45	12.3	69.57	69.30	-8.3	23,375	-0.04%
2023/01/03	5	67.32	7	68.93	69.10	-2	23,527	-0.01%
2022/12/30	7	68.76	6	68.67	67.30	1	23,873	0.00%
2022/12/29	3	67.57	2	66.90	67.40	1	24,176	0.00%
2022/12/28	11	69.31	9	69.29	67.90	2	25,018	0.01%
2022/12/27	6	71.15	3	70.50	70.90	3	25,275	0.01%
2022/12/26	1	69.70	6	70.03	70.00	-5	25,716	-0.02%
2022/12/23	5	68.98	17	69.70	69.30	-12	26,211	-0.05%
2022/12/22	16	69.69	15	70.52	69.40	1	26,626	0.00%
2022/12/21	23	69.67	11	70.39	69.60	12	27,218	0.04%
2022/12/20	35	70.44	13	71.30	69.80	22	27,653	0.08%
2022/12/19	7	72.67	6	71.32	71.20	1	27,981	0.00%
2022/12/16	26.7	73.30	31	73.69	73.10	-4.3	28,384	-0.02%
2022/12/15	9	74.33	14	74.66	73.80	-5	28,853	-0.02%
2022/12/14	37	74.77	9	74.90	74.50	28	28,913	0.10%
2022/12/13	34	76.46	52	76.47	75.00	-18	28,958	-0.06%
2022/12/12	54	75.40	15	75.43	73.60	39	28,681	0.14%
2022/12/09	27	75.88	70	75.90	76.80	-43	28,540	-0.15%
2022/12/08	4	73.15	12	74.78	74.70	-8	28,608	-0.03%
2022/12/07	4	70.55	2	72.00	70.20	2	29,142	0.01%
2022/12/06	6	72.85	1	71.70	71.70	5	30,033	0.02%
2022/12/05	20	74.71	12	74.99	73.60	8	30,158	0.03%
2022/12/02	3.5	75.00	15	74.57	75.00	-11.5	29,998	-0.04%
2022/12/01	36.3	75.00	23	75.37	74.40	13.3	30,046	0.04%
2022/11/30	14	72.96	28	73.11	74.00	-14	29,730	-0.05%
2022/11/29	13	67.96	21	67.47	68.30	-8	29,546	-0.03%
2022/11/28	8	68.74	12	68.57	68.20	-4	30,800	-0.01%
2022/11/25	34	69.94	9	69.50	68.60	25	32,655	0.08%
2022/11/24	0	0.00	10	71.93	71.90	-10	33,411	-0.03%
2022/11/23	12	70.88	14	71.02	70.90	-2	33,963	-0.01%
2022/11/22	15	70.99	13	71.44	70.80	2	34,410	0.01%
2022/11/21	24	71.49	12	71.99	70.80	12	34,985	0.03%
2022/11/18	7	72.70	10	73.58	72.40	-3	34,973	-0.01%
2022/11/17	19	73.83	40	73.60	74.30	-21	34,894	-0.06%
2022/11/16	138	71.44	18	71.16	71.50	120	34,705	0.35%	大買/鉅額交易
2022/11/15	17	69.62	16.2	69.32	70.30	0.9	34,609	0.00%
2022/11/14	16.1	68.26	20	68.58	68.50	-4	34,814	-0.01%
2022/11/11	35	68.71	29	69.62	67.40	6	34,912	0.02%
2022/11/10	34	69.36	148	68.95	68.90	-114	34,807	-0.33%	大賣/鉅額交易
2022/11/09	33.1	71.15	25	71.51	69.70	8.1	34,981	0.02%
2022/11/08	27	71.93	18	72.34	70.90	9	34,871	0.03%
2022/11/07	15	71.05	8	70.80	70.10	7	34,274	0.02%
2022/11/04	48	70.60	43	69.92	70.30	5	33,789	0.01%
2022/11/03	8	65.94	26	67.64	70.60	-18	32,646	-0.06%
2022/11/02	27	64.01	19	64.45	64.20	8	32,059	0.02%
2022/11/01	8	63.66	8	64.19	64.50	0	31,810	0.00%
2022/10/31	7	63.87	23	63.55	64.10	-16	31,629	-0.05%
2022/10/28	14	60.49	7	60.89	60.20	7	31,345	0.02%
2022/10/27	4	62.38	13	61.25	62.90	-9	31,169	-0.03%
2022/10/26	11	60.18	5	61.16	59.70	6	30,884	0.02%
2022/10/25	4	60.88	4	61.60	60.90	0	30,630	0.00%
2022/10/24	6	63.57	12	63.73	62.60	-6	30,509	-0.02%
2022/10/21	21	62.67	14	63.27	61.70	7	30,355	0.02%
2022/10/20	6	63.23	5	63.00	64.60	1	30,864	0.00%
2022/10/19	17	65.49	25	65.98	64.00	-8	32,142	-0.02%
2022/10/18	28	65.19	18	65.98	65.00	10	33,150	0.03%
2022/10/17	5	64.16	31	64.92	66.00	-26	33,887	-0.08%
2022/10/14	23.1	63.70	18	64.90	64.00	5.1	34,011	0.01%
2022/10/13	23	62.97	16	62.62	60.00	7	33,615	0.02%
2022/10/12	49	65.53	20	65.52	64.70	29	33,001	0.09%
2022/10/11	4.3	72.08	3	71.80	71.80	1.3	32,494	0.00%
2022/10/07	32	79.19	36	79.21	79.70	-4	32,278	-0.01%
2022/10/06	52	78.37	51	78.37	78.50	1	31,956	0.00%
2022/10/05	60	79.81	48	79.84	78.70	12	31,799	0.04%
2022/10/04	38	77.95	60	77.79	77.60	-22	31,121	-0.07%
2022/10/03	48	76.43	43	76.91	75.30	5	30,944	0.02%
2022/09/30	41	76.74	31	76.41	79.00	10	30,855	0.03%
2022/09/29	18.1	76.41	15	77.01	76.10	3.1	31,036	0.01%
2022/09/28	35.3	76.97	42	76.15	74.40	-6.7	31,298	-0.02%
2022/09/27	43	80.20	29	80.03	82.20	14	31,239	0.04%
2022/09/26	52.3	84.62	53.2	85.53	79.80	-0.9	30,961	0.00%
2022/09/23	25	89.12	45	89.38	88.60	-20	30,712	-0.07%
2022/09/22	26	90.60	26	89.70	91.40	0	30,353	0.00%
2022/09/21	13	88.18	12	88.10	88.50	1	29,891	0.00%
2022/09/20	41	87.61	45	87.76	88.30	-4	30,285	-0.01%
2022/09/19	25	87.80	13	87.61	86.50	12	30,186	0.04%
2022/09/16	51	88.68	61	88.77	88.70	-10	29,989	-0.03%
2022/09/15	35	90.23	34	91.67	88.50	1	29,667	0.00%
2022/09/14	64	90.80	61.1	90.64	92.40	2.9	29,378	0.01%
2022/09/13	23	88.95	23	88.79	89.00	0	28,505	0.00%
2022/09/12	9	85.30	18.5	85.93	87.40	-9.5	27,457	-0.03%
2022/09/08	14	79.36	13	79.60	79.50	1	27,151	0.00%
2022/09/07	22	79.85	41	79.69	78.50	-19	26,915	-0.07%
2022/09/06	49	82.01	27	81.46	80.40	22	26,530	0.08%
2022/09/05	62	84.82	15	85.81	83.10	47	25,997	0.18%
2022/09/02	72	89.50	53	89.51	86.50	19	25,440	0.07%
2022/09/01	66	90.81	63	89.71	88.60	3	23,993	0.01%
2022/08/31	30	84.09	35	86.87	90.50	-5	22,015	-0.02%
2022/08/30	13	82.09	10	82.35	82.30	3	20,950	0.01%
2022/08/29	24	79.59	19	79.28	80.00	5	20,170	0.02%
2022/08/26	12	79.71	15	80.66	83.30	-3	19,583	-0.02%
2022/08/25	8	74.91	9	73.92	75.80	-1	18,831	-0.01%
2022/08/24	11	71.93	15	71.96	72.80	-4	18,556	-0.02%
2022/08/23	50	73.61	52	72.04	71.70	-2	18,269	-0.01%
2022/08/22	19	76.71	20	75.61	74.30	-1	17,888	-0.01%
2022/08/19	22	79.76	31	79.68	79.60	-9	17,592	-0.05%
2022/08/18	21	77.32	21	78.00	77.30	0	17,053	0.00%
2022/08/17	22	77.95	21	78.28	78.50	1	16,700	0.01%
2022/08/16	30.4	79.26	34	82.04	77.80	-3.6	16,306	-0.02%
2022/08/15	21	76.98	9	79.56	83.90	12	15,725	0.08%
2022/08/12	1	81.50	3	82.43	81.20	-2	15,102	-0.01%
2022/08/11	3	80.47	8	80.94	81.10	-5	15,002	-0.03%
2022/08/10	0	80.00	2	78.50	80.80	-2	14,949	-0.01%
2022/08/09	1.9	76.22	3	75.77	76.70	-1.1	14,871	-0.01%
2022/08/08	4	73.20	5	75.18	75.00	-1	14,806	-0.01%
2022/08/04	3	69.23	14	69.00	70.00	-11	14,690	-0.07%
2022/08/03	1	77.70	1	77.00	73.00	0	14,550	0.00%
2022/08/02	0	0.00	2	75.00	75.40	-2	14,465	-0.01%
2022/08/01	0	0.00	1	75.20	74.80	-1	14,408	-0.01%
2022/07/29	9	72.95	2	74.20	73.00	7	14,329	0.05%
2022/07/28	6	72.80	5	73.26	71.00	1	14,173	0.01%
2022/07/27	25	71.84	23	71.52	73.00	2	14,073	0.01%
2022/07/26	143	72.57	145	72.61	73.30	-2	13,268	-0.02%	大買/大賣/
2022/07/25	77	69.02	86	69.99	72.80	-9	11,679	-0.08%
2022/07/22	19	65.01	32	64.68	66.20	-13	10,286	-0.13%
2022/07/21	5	56.96	22	58.57	60.30	-17	9,123	-0.19%
2022/07/20	10	53.93	5	53.94	54.90	5	8,565	0.06%
2022/07/19	8	51.15	7	52.23	50.90	1	8,248	0.01%
2022/07/18	5	53.64	6	53.70	52.50	-1	8,159	-0.01%
2022/07/15	2	51.80	2	51.95	51.60	0	7,962	0.00%
2022/07/14	7	51.19	5	51.62	51.70	2	7,883	0.03%
2022/07/13	17	52.46	20	52.50	51.00	-3	7,705	-0.04%
2022/07/12	16	51.49	10	50.78	49.95	6	7,391	0.08%
2022/07/11	11	53.89	5	53.36	53.20	6	7,151	0.08%
2022/07/08	23	56.30	19	56.41	54.90	4	6,933	0.06%
2022/07/07	30	57.08	25	56.83	57.60	5	6,461	0.08%
2022/07/06	41	55.84	42.1	55.44	55.00	-1.1	5,711	-0.02%
2022/07/05	17.1	55.52	30	55.01	57.20	-12.9	4,986	-0.26%
2022/07/04	15.5	49.87	17	48.82	52.00	-1.5	4,338	-0.03%
2022/07/01	13	48.48	11	48.93	47.85	2	4,044	0.05%
2022/06/30	1.1	48.97	0	0.00	47.75	1.1	3,730	0.03%
2022/06/29	18	52.57	9	51.87	49.95	9	3,555	0.25%
2022/06/28	40	55.06	44	54.43	55.40	-4	3,309	-0.12%
2022/06/27	2	53.25	6	54.48	54.60	-4	2,744	-0.15%
2022/06/24	0	0.00	2	48.88	49.70	-2	2,530	-0.08%
2022/06/23	15	45.61	16	45.58	45.20	-1	2,411	-0.04%
2022/06/22	19	47.42	16	47.39	47.70	3	2,272	0.13%
2022/06/21	5	45.79	1	46.50	46.75	4	1,872	0.21%
2022/06/20	4	45.06	2	45.30	42.50	2	1,832	0.11%
2022/06/17	4.3	45.14	6	45.30	45.60	-1.7	1,830	-0.09%
2022/06/16	2	46.40	0	0.00	45.70	2	1,869	0.11%
2022/06/15	6	47.10	6	47.90	47.10	0	1,910	0.00%
2022/06/14	1	47.80	0	0.00	47.85	1	1,960	0.05%
2022/06/13	0.1	48.00	0	0.00	47.70	0.1	1,996	0.01%
2022/06/10	1	50.40	0	0.00	49.90	1	2,023	0.05%
2022/06/09	1	51.30	0	0.00	51.40	1	2,055	0.05%
2022/06/08	1	51.50	0	0.00	51.20	1	2,097	0.05%
2022/06/07	1	52.30	2	51.80	51.60	-1	2,143	-0.05%
2022/06/06	0	0.00	2	52.50	52.50	-2	2,210	-0.09%
2022/06/02	0	0.00	2	54.05	52.50	-2	2,308	-0.09%
2022/06/01	1	53.00	2	53.25	53.00	-1	2,373	-0.04%
2022/05/31	0	0.00	4	52.35	53.10	-4	2,436	-0.16%
2022/05/30	2	51.90	0	0.00	51.90	2	2,632	0.08%
2022/05/27	1	51.20	0	0.00	51.20	1	2,865	0.03%
2022/05/26	1	50.30	1	50.10	50.20	0	2,868	0.00%
2022/05/24	1	50.70	0	0.00	49.90	1	2,982	0.03%
2022/05/20	1	51.30	0	0.00	51.20	1	3,027	0.03%
2022/05/19	8	50.49	8	50.28	51.60	0	3,044	0.00%
2022/05/18	2	51.90	0	0.00	51.30	2	3,051	0.07%
2022/05/17	1	49.90	1	50.50	50.80	0	3,070	0.00%
2022/05/12	1.5	47.68	0	0.00	47.25	1.5	3,235	0.05%
2022/05/09	2	48.25	4	47.20	47.05	-2	3,521	-0.06%
2022/05/06	0	0.00	1	49.55	50.50	-1	3,561	-0.03%
2022/05/05	1	51.30	5	51.00	51.10	-4	3,703	-0.11%
2022/05/04	0	0.00	4	49.80	50.00	-4	3,761	-0.11%
2022/04/29	11	51.51	5	49.65	49.10	6	3,924	0.15%
2022/04/27	1.5	48.97	5	49.19	49.85	-3.5	4,053	-0.09%
2022/04/26	1	51.20	0	0.00	51.20	1	4,066	0.02%
2022/04/25	0	51.40	13	51.94	51.30	-13	4,117	-0.32%
2022/04/20	0.5	55.53	0	0.00	55.80	0.5	4,483	0.01%
2022/04/19	1	54.90	1	55.20	55.00	0	4,559	0.00%
2022/04/18	1.5	55.13	5	55.56	55.00	-3.5	4,770	-0.07%
2022/04/15	1	57.50	0	0.00	56.00	1	4,839	0.02%
2022/04/14	1	58.80	0	0.00	58.50	1	4,965	0.02%
2022/04/11	6.3	58.83	2	61.20	57.70	4.3	5,250	0.08%
2022/04/08	2	60.25	0	0.00	60.00	2	5,297	0.04%
2022/04/07	7	62.81	6.1	61.61	60.30	0.9	5,342	0.02%
2022/04/06	1.4	64.81	0	0.00	63.90	1.4	5,394	0.03%
2022/04/01	2.1	64.93	1	65.20	65.50	1.1	5,555	0.02%
2022/03/30	4.5	68.05	3	67.63	66.40	1.5	5,947	0.03%
2022/03/28	4	65.23	1	66.50	66.60	3	6,521	0.05%
2022/03/25	8	66.01	3	66.03	66.10	5	6,649	0.08%
2022/03/24	1.5	65.37	2	66.15	67.30	-0.5	6,868	-0.01%
2022/03/23	3	65.63	1	65.60	65.10	2	7,190	0.03%
2022/03/22	2	64.90	0.5	64.35	65.60	1.5	7,585	0.02%
2022/03/21	0	64.85	1.5	64.33	64.30	-1.5	7,759	-0.02%
2022/03/18	4	63.18	4.5	63.67	64.80	-0.5	7,909	-0.01%
2022/03/17	1	62.20	1	62.50	62.70	0	8,015	0.00%
2022/03/16	2	59.16	1	60.70	59.80	1	8,209	0.01%
2022/03/15	7	59.13	1	58.90	58.50	6	8,592	0.07%
2022/03/14	5	61.56	7	61.04	61.40	-2	8,893	-0.02%
2022/03/11	0	0.00	1	59.80	60.50	-1	9,523	-0.01%
2022/03/10	1.3	59.60	3	60.03	60.00	-1.8	9,740	-0.02%
2022/03/09	2	58.45	4	57.98	57.90	-2	10,495	-0.02%
2022/03/08	6.3	57.35	5	58.32	56.70	1.3	10,842	0.01%
2022/03/07	5.7	61.11	5.3	60.23	59.30	0.4	11,230	0.00%
2022/03/04	4	65.10	1	65.50	64.00	3	11,737	0.03%
2022/03/03	17	68.84	19	67.94	66.10	-2	12,164	-0.02%
2022/03/02	7	68.51	5	68.56	68.40	2	12,643	0.02%
2022/03/01	0	65.00	1.8	64.30	65.30	-1.8	13,377	-0.01%
2022/02/25	13	63.16	14	62.92	62.90	-1	13,710	-0.01%
2022/02/24	0	62.75	1	62.30	61.50	-1	14,277	-0.01%
2022/02/23	1.4	64.65	0	0.00	64.50	1.4	14,487	0.01%
2022/02/22	0.2	65.37	0	0.00	64.30	0.2	15,252	0.00%
2022/02/21	2.1	66.41	0	0.00	66.30	2.1	15,693	0.01%
2022/02/18	0.2	66.60	0	0.00	67.60	0.2	16,670	0.00%
2022/02/17	1.1	67.82	1	67.70	67.20	0.1	17,688	0.00%
2022/02/15	6	66.03	4	66.63	65.60	2	21,772	0.01%
2022/02/14	10	65.29	5	64.84	65.20	5	25,647	0.02%
2022/02/11	1	69.00	3	68.83	68.80	-2	27,111	-0.01%
2022/02/10	14	68.71	15	68.68	68.20	-1	27,857	0.00%
2022/02/09	20	68.66	16	69.56	68.70	4	28,956	0.01%
2022/02/08	8	67.19	10.3	67.94	68.20	-2.3	30,368	-0.01%
2022/02/07	21.4	65.63	19	65.82	67.00	2.4	31,122	0.01%
2022/01/26	11	66.93	9	67.01	67.00	2	31,799	0.01%
2022/01/25	24	68.04	25	66.55	66.50	-1	33,215	0.00%
2022/01/24	10.1	68.59	9	69.61	69.60	1.1	34,442	0.00%
2022/01/21	7	69.86	10	70.73	70.40	-3	35,072	-0.01%
2022/01/20	3	71.97	2	71.00	71.00	1	35,207	0.00%
2022/01/19	1	72.20	5	72.84	72.90	-4	36,607	-0.01%
2022/01/18	1.3	74.24	2	74.40	73.20	-0.8	37,018	0.00%
2022/01/17	7	73.07	6	73.78	73.80	1	37,279	0.00%
2022/01/14	1	71.20	2	70.85	72.10	-1	37,609	0.00%
2022/01/13	11	73.67	8.4	73.80	73.70	2.6	38,006	0.01%
2022/01/12	6.5	74.88	6.3	73.53	73.50	0.3	38,002	0.00%
2022/01/11	5.4	74.19	3	73.00	74.00	2.4	37,927	0.01%
2022/01/10	6	77.00	9.5	78.64	78.80	-3.5	37,725	-0.01%
2022/01/07	0	79.30	2	78.21	78.10	-2	37,654	-0.01%
2022/01/06	1	82.50	3	82.23	82.00	-2	37,509	-0.01%
2022/01/05	13	83.60	2	83.10	83.50	11	37,444	0.03%
2022/01/04	3.1	86.79	1	86.00	86.00	2.1	37,324	0.01%
2022/01/03	0	0.00	4	86.63	86.40	-4	37,205	-0.01%
2021/12/30	1	86.30	1.1	85.95	85.90	-0.1	37,130	0.00%
2021/12/29	3	87.03	3	87.33	87.40	0	37,075	0.00%
2021/12/28	14	87.31	4	86.83	86.60	10	37,005	0.03%
2021/12/27	0	0.00	3.8	89.21	89.00	-3.8	36,847	-0.01%
2021/12/24	22	88.79	12	88.03	87.70	10	36,731	0.03%
2021/12/23	8	88.53	21.3	89.10	89.40	-13.2	36,479	-0.04%
2021/12/22	25	87.94	24	88.63	86.50	1	36,184	0.00%
2021/12/21	5	86.68	3	87.57	86.70	2	35,854	0.01%
2021/12/20	3	86.67	4	87.53	87.80	-1	35,701	0.00%
2021/12/17	18	85.72	5	87.18	86.30	13	35,437	0.04%
2021/12/16	4	90.45	23	89.32	91.20	-19	35,077	-0.05%
2021/12/15	0	0.00	2	85.25	87.00	-2	34,663	-0.01%
2021/12/14	14	82.49	4	83.13	83.30	10	34,486	0.03%
2021/12/13	2	87.00	4.3	87.84	87.00	-2.3	34,253	-0.01%
2021/12/10	16	87.27	11	87.98	86.20	5	34,088	0.01%
2021/12/09	17	90.68	23.3	90.32	89.20	-6.3	33,832	-0.02%
2021/12/08	14	90.56	13	91.05	89.00	1	33,400	0.00%
2021/12/07	35.1	92.54	26.1	92.74	90.20	8.9	33,056	0.03%
2021/12/06	12	90.27	9.9	90.40	90.00	2.1	32,385	0.01%
2021/12/03	47	91.14	55.8	91.33	90.40	-8.8	32,138	-0.03%
2021/12/02	27	89.48	31	88.59	87.60	-4	31,348	-0.01%
2021/12/01	28	88.79	23.1	87.35	89.00	4.9	30,951	0.02%
2021/11/30	14.2	86.69	18.3	87.07	88.30	-4.1	30,503	-0.01%
2021/11/29	16	80.93	34	81.01	84.00	-18	29,973	-0.06%
2021/11/26	23	84.09	25	84.30	84.40	-2	29,519	-0.01%
2021/11/25	35	89.11	39	89.51	85.60	-4	28,830	-0.01%
2021/11/24	8	85.56	5.5	86.04	85.00	2.5	27,866	0.01%
2021/11/23	18.4	85.32	10.1	85.83	85.80	8.3	27,499	0.03%
2021/11/22	5	90.44	6	89.97	90.50	-1	26,899	0.00%
2021/11/19	36	91.61	52	91.42	90.50	-16	26,619	-0.06%
2021/11/18	27.3	89.73	8	90.55	89.10	19.3	25,846	0.07%
2021/11/17	22	92.17	33	92.79	92.80	-11	25,368	-0.04%
2021/11/16	55.5	91.86	57.1	90.52	90.70	-1.5	24,376	-0.01%
2021/11/15	275.3	99.82	252	98.57	94.50	23.3	23,355	0.10%	大買/大賣/
2021/11/12	103.1	95.58	126	95.34	99.00	-22.9	21,248	-0.11%	大買/大賣/
2021/11/11	165.1	95.14	159.5	95.24	90.00	5.6	19,169	0.03%	大買/大賣/
2021/11/10	42	90.36	67	90.33	92.50	-25	15,253	-0.16%
2021/11/09	55	80.92	61	81.42	84.10	-6	13,734	-0.04%
2021/11/08	80	72.26	87.5	73.31	76.50	-7.5	12,992	-0.06%
2021/11/05	52	70.11	68	70.71	69.60	-16	11,841	-0.14%
2021/11/04	32.1	70.52	30.7	70.24	67.20	1.4	10,262	0.01%
2021/11/03	68.2	68.33	64	69.29	71.00	4.2	9,459	0.04%
2021/11/02	40.2	69.69	21	68.75	69.00	19.2	8,675	0.22%
2021/11/01	36	66.59	37	67.66	68.30	-1	7,207	-0.01%
2021/10/29	11	59.35	24	60.23	62.10	-13	5,907	-0.22%
2021/10/28	7	57.60	18	58.14	56.50	-11	5,203	-0.21%
2021/10/27	52.5	59.10	36	59.34	58.80	16.5	4,941	0.33%
2021/10/26	3	56.97	10.5	57.24	58.60	-7.5	3,605	-0.21%
2021/10/25	10	51.07	15.5	50.93	53.30	-5.5	3,185	-0.17%
2021/10/22	9.8	49.99	14	49.98	48.50	-4.3	2,943	-0.14%
2021/10/21	44	48.57	43	49.22	49.70	1	2,551	0.04%
2021/10/20	2	44.53	12	46.32	46.65	-10	2,086	-0.48%
2021/10/19	1	41.65	0.5	42.01	42.45	0.5	2,016	0.02%
2021/10/18	1.5	41.05	0	0.00	42.05	1.5	2,082	0.07%
2021/10/14	2	38.90	1	39.05	39.30	1	2,261	0.04%
2021/10/12	1	40.60	0	0.00	40.30	1	2,389	0.04%
2021/10/06	0	0.00	2	39.50	39.35	-2	3,229	-0.06%
2021/10/05	3	40.10	0	0.00	40.75	3	3,517	0.09%
2021/10/04	0.2	40.65	6	40.18	39.80	-5.8	3,664	-0.16%
2021/09/30	1	43.05	2	43.45	43.35	-1	3,797	-0.03%
2021/09/29	3.1	44.01	1.2	44.29	43.30	1.9	4,094	0.05%
2021/09/28	3	45.95	0	0.00	45.75	3	4,521	0.07%
2021/09/27	1.2	47.01	1	47.25	46.50	0.2	4,602	0.00%
2021/09/24	0.2	46.50	0	0.00	46.45	0.2	4,661	0.00%
2021/09/23	0.1	46.60	0	0.00	46.00	0.1	4,768	0.00%
2021/09/22	2.4	46.13	6	46.03	45.75	-3.6	4,914	-0.07%
2021/09/17	2.2	46.98	3	47.45	47.35	-0.8	4,976	-0.02%
2021/09/15	1	46.55	1	46.90	46.25	0	5,158	0.00%
2021/09/14	1	47.15	0	0.00	46.70	1	5,232	0.02%
2021/09/10	0	0.00	1	47.85	47.50	-1	5,746	-0.02%
2021/09/07	1	49.05	0	0.00	47.80	1	6,048	0.02%
2021/09/06	0	0.00	1	49.10	48.75	-1	6,115	-0.02%
2021/09/01	10	51.32	0	0.00	50.40	10	6,071	0.16%
2021/08/27	0	0.00	10	48.30	48.15	-10	6,060	-0.17%
2021/08/26	1	48.55	0	0.00	48.25	1	6,076	0.02%
2021/08/23	20	48.63	1	48.65	48.60	19	6,231	0.30%
2021/08/20	0	0.00	1	47.25	46.90	-1	6,281	-0.02%
2021/08/19	5	46.70	0	0.00	46.50	5	6,292	0.08%
2021/08/18	1.5	47.83	7	48.03	49.05	-5.5	6,285	-0.09%
2021/08/17	5	48.71	2	48.00	47.15	3	6,291	0.05%
2021/08/16	5	50.22	2	50.10	49.95	3	6,283	0.05%
2021/08/13	0	0.00	2	51.50	51.30	-2	6,283	-0.03%
2021/08/12	10	52.12	8	55.20	51.60	2	6,284	0.03%
2021/08/11	16	51.78	29	52.04	50.90	-13	6,247	-0.21%
2021/08/10	1	50.20	1	51.00	51.00	0	6,241	0.00%
2021/08/09	2	51.25	22	51.50	51.00	-20	6,274	-0.32%
2021/08/06	4	52.58	0	0.00	52.10	4	6,286	0.06%
2021/08/04	1	54.50	0	0.00	53.90	1	6,329	0.02%
2021/08/02	0	0.00	1	53.60	53.70	-1	6,458	-0.02%
2021/07/30	20	54.61	11	54.90	54.00	9	6,566	0.14%
2021/07/28	6	55.85	4	56.53	56.50	2	6,455	0.03%
2021/07/27	11	59.64	2	58.60	57.60	9	6,433	0.14%
2021/07/26	6	60.85	7	61.31	60.90	-1	6,440	-0.02%
2021/07/23	4	60.58	2	60.20	59.90	2	6,422	0.03%
2021/07/22	0	0.00	2	61.15	61.10	-2	6,382	-0.03%
2021/07/21	23	60.31	6	60.05	59.90	17	6,341	0.27%
2021/07/20	20	60.30	6	61.28	60.80	14	6,311	0.22%
2021/07/19	5	61.74	6	61.53	61.10	-1	6,268	-0.02%
2021/07/16	8	62.51	0	0.00	62.10	8	6,347	0.13%
2021/07/15	4	64.08	5	63.56	63.30	-1	6,303	-0.02%
2021/07/14	5	62.64	2	62.95	63.60	3	6,120	0.05%
2021/07/13	19	62.56	37	63.96	62.00	-18	5,867	-0.31%
2021/07/12	3	60.30	9	60.63	62.30	-6	5,556	-0.11%
2021/07/09	5	58.00	5	59.44	58.90	0	5,363	0.00%
2021/07/08	8	58.31	5	58.08	58.20	3	5,282	0.06%
2021/07/07	2	58.90	8	58.53	57.80	-6	5,294	-0.11%
2021/07/06	29	59.03	4	59.20	58.60	25	5,252	0.48%
2021/07/05	5	59.60	8	62.05	62.40	-3	5,058	-0.06%
2021/07/02	16	54.95	5	56.00	56.80	11	4,723	0.23%
2021/07/01	66	55.37	1	54.80	53.80	65	4,847	1.34%
2021/06/30	6	56.40	5	56.52	56.60	1	5,195	0.02%
2021/06/29	11	56.27	23	56.51	56.60	-12	5,319	-0.23%
2021/06/28	4	55.43	8	55.25	55.00	-4	5,187	-0.08%
2021/06/25	7	55.70	5	55.80	55.80	2	5,136	0.04%
2021/06/24	4	55.53	2	55.65	55.40	2	5,093	0.04%
2021/06/23	7	54.33	6	54.92	55.30	1	5,007	0.02%
2021/06/22	10	56.45	29	55.95	54.70	-19	4,944	-0.38%
2021/06/21	16	54.16	11	55.25	54.70	5	4,754	0.11%
2021/06/17	7	52.39	2	53.50	53.70	5	4,415	0.11%
2021/06/16	9	52.97	7	53.83	52.40	2	4,382	0.05%
2021/06/15	23	52.18	30	52.24	52.30	-7	4,254	-0.16%
2021/06/10	3	50.97	1	51.10	50.50	2	4,288	0.05%
2021/06/09	6	50.26	4	50.30	50.10	2	4,277	0.05%
2021/06/08	0	0.00	7	49.55	49.55	-7	4,270	-0.16%
2021/06/07	4	48.65	1	49.40	49.40	3	4,269	0.07%
2021/06/04	2	50.03	5	50.60	49.85	-3	4,258	-0.07%
2021/06/03	2	50.45	4	50.90	50.90	-2	4,266	-0.05%
2021/06/02	6	50.85	5	50.50	50.90	1	4,270	0.02%
2021/06/01	8	51.15	5	51.32	51.50	3	4,241	0.07%
2021/05/31	11	49.80	8	50.29	49.40	3	4,184	0.07%
2021/05/28	3	47.87	7	48.51	48.30	-4	4,132	-0.10%
2021/05/27	2	45.50	0	0.00	46.50	2	4,081	0.05%
2021/05/26	1.1	45.41	1	45.50	45.70	0.1	4,075	0.00%
2021/05/25	0	0.00	1	46.20	45.15	-1	4,083	-0.02%
2021/05/21	1	43.80	2	43.65	43.60	-1	4,069	-0.02%
2021/05/20	1	42.70	5	43.13	42.55	-4	4,075	-0.10%
2021/05/19	1	43.60	2	42.85	43.40	-1	4,066	-0.02%
2021/05/18	3	41.77	0	0.00	43.70	3	4,060	0.07%
2021/05/17	6	40.78	6	40.25	39.90	0	4,034	0.00%
2021/05/14	13.1	44.20	1	46.10	44.30	12.1	3,991	0.30%
2021/05/13	10	44.95	9	44.89	44.20	1	3,972	0.03%
2021/05/12	3	49.33	1	47.25	45.60	2	3,959	0.05%
2021/05/11	3	52.13	2	50.40	49.90	1	3,899	0.03%
2021/05/10	3	54.40	4	54.65	54.30	-1	3,857	-0.03%
2021/05/07	13	52.88	20	53.08	54.60	-7	3,782	-0.19%
2021/05/06	0	0.00	0.3	50.10	50.00	-0.3	3,670	-0.01%
2021/05/05	4	52.35	9	51.76	50.10	-5	3,669	-0.14%
2021/05/04	7	51.67	8	51.80	50.70	-1	3,677	-0.03%
2021/05/03	4	55.65	11	54.10	53.40	-7	3,662	-0.19%
2021/04/29	3	53.47	23	53.89	53.20	-20	3,636	-0.55%
2021/04/28	2	54.00	3	54.27	53.40	-1	3,638	-0.03%
2021/04/27	7	55.39	11	54.51	54.20	-4	3,693	-0.11%
2021/04/26	4	56.58	6	56.03	55.70	-2	3,725	-0.05%
2021/04/23	1	56.00	5.1	55.01	55.50	-4.1	3,747	-0.11%
2021/04/22	9.1	56.27	3	54.70	53.70	6.1	3,932	0.16%
2021/04/21	2	53.85	0	0.00	53.50	2	3,906	0.05%
2021/04/20	0	0.00	3	54.37	54.20	-3	3,946	-0.08%
2021/04/19	5	54.10	5.1	53.90	53.60	-0.1	3,970	0.00%
2021/04/16	4	55.55	14	55.51	55.00	-10	3,954	-0.25%
2021/04/15	2	53.57	2	53.50	55.30	0	3,937	0.00%
2021/04/14	7	54.11	1	53.60	52.80	6	3,884	0.15%
2021/04/13	13	55.20	15	55.07	55.10	-2	3,931	-0.05%
2021/04/12	10	56.43	14	56.04	54.50	-4	4,055	-0.10%
2021/04/09	12	58.80	21	57.61	57.10	-9	4,098	-0.22%
2021/04/08	20.1	59.97	22	59.88	59.20	-1.9	4,093	-0.05%
2021/04/07	19	59.86	12	59.78	59.50	7	4,033	0.17%
2021/04/06	35	59.74	28	61.23	62.50	7	3,880	0.18%
2021/04/01	4	55.40	24	57.74	58.00	-20	3,512	-0.57%
2021/03/31	5	52.48	5	53.00	53.30	0	3,414	0.00%
2021/03/30	4	52.33	3	52.60	52.20	1	3,517	0.03%
2021/03/29	3	52.73	5	53.38	52.70	-2	3,570	-0.06%
2021/03/26	2	52.25	1	51.90	51.70	1	3,621	0.03%
2021/03/25	2	51.15	2	50.85	51.30	0	3,736	0.00%
2021/03/24	2	50.95	3	51.30	50.80	-1	4,001	-0.02%
2021/03/23	3	52.37	25	52.23	51.00	-22	4,206	-0.52%
2021/03/22	7.5	49.73	9	49.42	49.25	-1.5	4,162	-0.04%
2021/03/19	7	48.91	94	48.58	49.80	-87	4,206	-2.07%
2021/03/18	8	50.11	0	0.00	49.50	8	4,226	0.19%
2021/03/17	8	50.38	8	50.28	50.00	0	4,299	0.00%
2021/03/16	6	51.27	16	50.83	51.90	-10	4,414	-0.23%
2021/03/15	5	47.25	3	47.27	47.20	2	4,528	0.04%
2021/03/12	8	48.08	4	47.59	47.50	4	4,555	0.09%
2021/03/11	10	47.38	4	47.56	47.80	6	4,633	0.13%
2021/03/10	3	46.60	3	47.02	46.65	0	4,705	0.00%
2021/03/09	5	46.11	3	46.03	45.80	2	4,794	0.04%
2021/03/08	2	48.55	2	48.75	46.95	0	4,931	0.00%
2021/03/05	3	49.08	2	48.85	48.40	1	5,145	0.02%
2021/03/04	1	49.70	7	49.77	49.55	-6	5,363	-0.11%
2021/03/03	2	49.35	2	49.78	50.00	0	5,582	0.00%
2021/03/02	1	50.80	2	50.60	50.10	-1	5,883	-0.02%
2021/02/26	6	50.80	4	50.90	51.00	2	6,062	0.03%
2021/02/25	3	52.60	1	51.70	51.60	2	6,156	0.03%
2021/02/24	0	0.00	3	52.53	52.00	-3	6,202	-0.05%
2021/02/23	4	52.35	4	52.30	52.00	0	6,300	0.00%
2021/02/22	1	53.10	4	53.23	53.00	-3	6,384	-0.05%
2021/02/19	2	53.10	3	53.23	53.30	-1	6,378	-0.02%
2021/02/18	2	53.65	2	53.50	53.30	0	6,370	0.00%
2021/02/17	3	52.50	1	53.10	52.70	2	6,357	0.03%
2021/02/05	1	51.60	1	51.40	51.10	0	6,346	0.00%
2021/02/04	4	52.20	1	51.80	51.50	3	6,338	0.05%
2021/02/03	2	52.95	2	53.90	53.10	0	6,323	0.00%
2021/02/02	1	52.50	1.1	53.03	53.50	-0.1	6,305	0.00%
2021/02/01	14	50.26	1	50.71	51.00	13	6,293	0.21%
2021/01/29	5	52.16	0	0.00	51.30	5	6,289	0.08%
2021/01/28	5	53.68	4	53.38	52.80	1	6,271	0.02%
2021/01/27	8	54.65	2	54.60	54.60	6	6,264	0.10%
2021/01/26	14	55.72	1	56.70	54.80	13	6,245	0.21%
2021/01/25	21	57.28	1	56.00	56.70	20	6,212	0.32%
2021/01/22	33	57.28	3	58.03	58.10	30	6,187	0.48%
2021/01/21	1	56.90	3	56.57	55.40	-2	6,150	-0.03%
2021/01/20	10	55.52	18	55.96	54.80	-8	6,264	-0.13%
2021/01/19	3	58.00	7	58.29	58.80	-4	6,207	-0.06%
2021/01/18	50	58.07	3	58.07	58.10	47	6,134	0.77%
2021/01/15	90	60.13	18	58.67	59.50	72	6,043	1.19%
2021/01/14	20	56.35	3	57.50	58.00	17	5,796	0.29%
2021/01/13	2	53.35	3	53.67	55.60	-1	5,703	-0.02%
2021/01/12	3	53.40	5	52.20	52.10	-2	5,639	-0.04%
2021/01/11	0	0.00	1	55.30	55.10	-1	5,590	-0.02%
2021/01/08	1	54.60	2	55.85	54.30	-1	5,569	-0.02%
2021/01/07	5	55.44	2	55.45	55.10	3	5,527	0.05%
2021/01/06	7	56.16	4	55.70	55.60	3	5,479	0.05%
2021/01/05	3	59.80	11	58.80	59.10	-8	5,361	-0.15%
2021/01/04	11	56.88	10	57.71	58.70	1	5,175	0.02%
2020/12/31	5	52.60	25	51.90	53.40	-20	5,031	-0.40%
2020/12/30	7	51.84	7	52.04	51.80	0	4,927	0.00%
2020/12/29	6	50.85	3	50.87	50.40	3	4,872	0.06%
2020/12/28	4	52.30	9	52.07	52.00	-5	4,815	-0.10%
2020/12/25	21	52.81	28	52.30	51.90	-7	4,769	-0.15%
2020/12/24	4	55.88	1	56.10	54.90	3	4,640	0.06%
2020/12/23	5	57.70	8	57.69	58.20	-3	4,523	-0.07%
2020/12/22	10	58.51	26	58.62	56.80	-16	4,477	-0.36%
2020/12/21	44	58.70	10	60.00	59.30	34	4,403	0.77%
2020/12/18	33	58.96	15.1	60.88	60.80	17.9	4,270	0.42%
2020/12/17	5.1	54.45	28	55.82	56.90	-22.9	3,997	-0.57%
2020/12/16	0	0.00	13	51.77	51.80	-13	3,794	-0.34%
2020/12/15	5	51.12	0	0.00	50.70	5	3,776	0.13%
2020/12/14	0	0.00	6	52.43	52.50	-6	3,732	-0.16%
2020/12/11	3	51.90	0	0.00	51.50	3	3,725	0.08%
2020/12/10	28	52.94	32	53.01	53.30	-4	3,682	-0.11%
2020/12/09	31.1	53.31	19	53.32	54.30	12.1	3,571	0.34%
2020/12/08	3	49.52	3	49.47	49.45	0	3,418	0.00%
2020/12/07	6	49.44	5	48.80	48.40	1	3,394	0.03%
2020/12/04	10	50.93	15	51.13	50.80	-5	3,319	-0.15%
2020/12/03	9	50.33	24	50.50	49.60	-15	3,261	-0.46%
2020/12/02	21	52.34	3	52.33	51.60	18	3,201	0.56%
2020/12/01	12	50.43	30.1	51.51	53.50	-18.1	3,064	-0.59%
2020/11/30	24	50.73	50	50.43	49.80	-26	2,844	-0.91%
2020/11/27	14	50.14	5	49.96	49.80	9	2,641	0.34%
2020/11/26	53	47.66	10.1	49.90	51.00	42.9	2,450	1.75%
2020/11/25	12	43.95	13	45.93	46.40	-1	2,186	-0.05%
2020/11/24	1	42.80	5	42.04	42.20	-4	2,022	-0.20%
2020/11/23	4	40.40	3	39.72	42.05	1	1,968	0.05%
2020/11/20	11	41.41	12	41.25	40.40	-1	1,972	-0.05%
2020/11/19	7	39.02	5	39.82	41.00	2	1,935	0.10%
2020/11/17	1	38.00	0	0.00	37.60	1	2,206	0.05%
2020/11/13	0	0.00	2	37.38	37.50	-2	2,399	-0.08%
2020/11/11	0	0.00	1	37.40	37.50	-1	2,419	-0.04%
2020/11/06	4	38.08	2	38.58	37.80	2	2,517	0.08%
2020/11/05	2	38.08	1	37.95	38.20	1	2,552	0.04%
2020/11/03	1	37.25	1	37.55	37.00	0	2,667	0.00%
2020/11/02	1	36.65	1	36.90	36.75	0	2,786	0.00%
2020/10/30	2	38.48	1	38.10	37.40	1	3,059	0.03%
2020/10/29	3	38.85	3	38.95	39.00	0	3,311	0.00%
2020/10/28	5	41.25	24	41.04	40.50	-19	3,322	-0.57%
2020/10/22	1	35.80	1	35.30	35.20	0	3,744	0.00%
2020/10/21	4	35.69	6	36.19	35.80	-2	3,856	-0.05%
2020/10/20	1	35.15	1	34.60	34.60	0	4,163	0.00%
2020/10/19	3	35.07	1	35.35	35.05	2	4,378	0.05%
2020/10/16	1	35.65	1.6	35.62	35.05	-0.6	4,427	-0.01%
2020/10/15	2	36.33	2	36.15	35.90	0	4,455	0.00%
2020/10/14	1	36.50	1	36.10	36.00	0	4,544	0.00%
2020/10/13	0	0.00	1	35.90	35.85	-1	4,668	-0.02%
2020/10/12	1	36.75	0	0.00	36.55	1	4,720	0.02%
2020/10/08	1	36.70	1	36.35	36.60	0	4,836	0.00%
2020/10/07	0	0.00	3	36.73	36.75	-3	4,899	-0.06%
2020/10/06	2	36.48	1	36.50	36.55	1	4,963	0.02%
2020/10/05	2	35.85	1	35.85	35.90	1	5,062	0.02%
2020/09/30	4	36.19	6	36.15	36.10	-2	5,397	-0.04%
2020/09/29	1	36.75	1	36.50	36.25	0	5,710	0.00%
2020/09/28	1	35.90	22	36.12	37.00	-21	5,825	-0.36%
2020/09/25	1	37.15	5	35.45	35.45	-4	5,953	-0.07%
2020/09/24	4	37.54	2	36.95	36.85	2	6,182	0.03%
2020/09/23	2	38.73	3	38.70	38.60	-1	6,288	-0.02%
2020/09/22	4	39.10	1	39.10	38.70	3	6,356	0.05%
2020/09/21	3	39.72	4	39.65	39.50	-1	6,543	-0.02%
2020/09/18	0	0.00	2	40.70	40.70	-2	6,712	-0.03%
2020/09/17	4	39.45	4	39.43	39.00	0	6,903	0.00%
2020/09/16	6	39.22	1	39.10	39.00	5	6,916	0.07%
2020/09/15	4	40.14	6	40.10	39.85	-2	6,921	-0.03%
2020/09/14	7	40.65	98	40.41	40.80	-91	6,985	-1.30%
2020/09/11	107	39.18	26	39.27	39.30	81	6,913	1.17%	大買/
2020/09/10	2	38.45	4	38.68	38.50	-2	6,869	-0.03%
2020/09/09	2	37.28	10	37.48	38.70	-8	6,859	-0.12%
2020/09/08	15	38.17	11	38.40	37.70	4	6,845	0.06%
2020/09/07	6.3	38.60	27	38.48	37.85	-20.7	6,830	-0.30%
2020/09/04	7.7	38.87	109	38.55	39.05	-101.3	6,802	-1.49%	大賣/鉅額交易
2020/09/03	107	40.20	1	40.50	39.50	106	6,777	1.56%	大買/鉅額交易
2020/09/02	7	39.86	108	40.54	39.70	-101	6,763	-1.49%	大賣/鉅額交易
2020/09/01	104	40.99	8	40.89	40.60	96	6,730	1.43%	大買/
2020/08/31	6	40.45	8	40.95	41.40	-2	6,693	-0.03%
2020/08/28	7	39.67	3	39.80	39.70	4	6,649	0.06%
2020/08/27	8	41.66	105	41.41	40.00	-97	6,621	-1.46%	大賣/
2020/08/26	100	40.93	13	40.70	40.55	87	6,565	1.33%
2020/08/24	9	42.51	9	42.26	42.00	0	6,410	0.00%
2020/08/21	44	42.36	52.6	42.04	43.45	-8.6	6,253	-0.14%
2020/08/20	52	39.15	41	39.15	39.50	11	6,045	0.18%
2020/08/19	1	38.70	16	38.48	38.95	-15	5,910	-0.25%
2020/08/17	0.6	37.00	0	0.00	37.00	0.6	5,879	0.01%
2020/08/14	3	36.72	0	0.00	37.20	3	5,885	0.05%
2020/08/13	3	36.80	0	0.00	36.70	3	5,872	0.05%
2020/08/12	3	36.55	5	37.11	37.60	-2	5,851	-0.03%
2020/08/11	9	36.89	5	37.00	36.60	4	5,804	0.07%
2020/08/10	8	37.93	31	37.70	37.70	-23	5,759	-0.40%
2020/08/07	22	38.67	6	38.25	38.25	16	5,724	0.28%
2020/08/06	30	40.38	32	40.10	39.80	-2	5,623	-0.04%
2020/08/05	7	41.89	17	41.80	41.10	-10	5,510	-0.18%
2020/08/04	31	40.73	33	40.78	40.45	-2	5,238	-0.04%
2020/08/03	26	38.67	16	38.70	38.50	10	4,970	0.20%
2020/07/31	5	39.11	3	38.73	38.80	2	4,931	0.04%
2020/07/30	29	38.17	17	38.62	38.75	12	4,844	0.25%
2020/07/29	11	34.03	13	35.02	35.80	-2	4,588	-0.04%
2020/07/28	15	35.19	16	35.39	33.40	-1	4,540	-0.02%
2020/07/27	4	38.65	10	37.81	36.75	-6	4,396	-0.14%
2020/07/24	17	39.61	8	40.51	38.00	9	4,291	0.21%
2020/07/23	76	38.28	81	38.70	38.80	-5	3,973	-0.13%
2020/07/22	2	37.30	0	0.00	37.10	2	3,776	0.05%
2020/07/21	1	36.85	2	37.13	37.30	-1	3,756	-0.03%
2020/07/20	5	37.32	85	37.00	36.60	-80	3,729	-2.15%
2020/07/17	1	37.70	18	37.14	37.70	-17	3,658	-0.46%
2020/07/16	11	37.10	9	37.39	36.35	2	3,579	0.06%
2020/07/15	14	37.96	0	0.00	36.20	14	3,538	0.40%
2020/07/14	7	37.00	8	36.90	37.55	-1	3,484	-0.03%
2020/07/13	4	38.43	2	38.50	38.10	2	3,500	0.06%
2020/07/10	12	38.74	0	0.00	37.85	12	3,462	0.35%
2020/07/09	54	40.06	25	40.21	39.20	29	3,373	0.86%
2020/07/08	15	37.62	26.2	37.22	38.10	-11.2	3,048	-0.37%
2020/07/07	9	35.91	10	35.94	35.05	-1	2,744	-0.04%
2020/07/06	10.1	37.23	5	36.40	37.35	5.1	2,653	0.19%
2020/07/03	13	37.99	17	37.86	37.00	-4	2,525	-0.16%
2020/07/02	23	34.00	2	36.20	36.35	21	2,271	0.92%
2020/07/01	2	33.33	4	32.96	33.05	-2	2,133	-0.09%
2020/06/30	33.2	33.68	22	33.23	33.55	11.2	2,057	0.54%
2020/06/29	6	30.97	5	31.92	32.55	1	1,863	0.05%
2020/06/24	1	29.60	3	28.05	29.60	-2	1,674	-0.12%
2020/06/19	122	27.69	0.5	26.80	26.60	121.5	1,421	8.55%	大買/鉅額交易
2020/06/16	1	27.90	0.3	27.50	27.50	0.7	1,318	0.06%
2020/06/15	1	27.45	0	27.00	27.00	1	1,335	0.07%
2020/06/09	1.8	29.36	0	0.00	29.20	1.8	1,362	0.13%
2020/06/04	0	0.00	4	30.00	29.80	-4	1,378	-0.29%
2020/06/03	0	0.00	3	29.88	29.85	-3	1,384	-0.22%
2020/06/02	1	29.85	0	0.00	29.30	1	1,383	0.07%
2020/06/01	3	29.75	0	0.00	29.55	3	1,391	0.22%
2020/05/27	0	0.00	1	30.00	30.00	-1	1,402	-0.07%
2020/05/26	4	30.33	2	29.95	30.65	2	1,390	0.14%
2020/05/25	2	28.85	1	29.30	29.30	1	1,378	0.07%
2020/05/22	1	30.00	0	0.00	29.50	1	1,388	0.07%
2020/05/21	0	0.00	2	30.08	30.65	-2	1,371	-0.15%
2020/05/20	0	0.00	1	29.10	28.95	-1	1,352	-0.07%
2020/05/19	2	28.90	0	0.00	28.90	2	1,345	0.15%
2020/05/14	1	28.80	0	0.00	28.25	1	1,306	0.08%
2020/05/11	0	0.00	1	29.95	29.80	-1	1,292	-0.08%
2020/05/08	1	30.70	1	30.65	30.60	0	1,286	0.00%
2020/05/07	1	31.10	0	0.00	31.15	1	1,282	0.08%
2020/05/05	1	31.65	0	0.00	30.80	1	1,267	0.08%
2020/04/29	0	0.00	1	31.70	31.65	-1	1,251	-0.08%
2020/04/27	1	32.20	0	0.00	32.00	1	1,273	0.08%
2020/04/24	1	31.20	5	32.01	32.00	-4	1,255	-0.32%
2020/04/23	1	31.40	0	0.00	31.00	1	1,235	0.08%
2020/04/22	2	31.80	0	0.00	31.20	2	1,229	0.16%
2020/04/21	0	0.00	3	32.25	31.55	-3	1,240	-0.24%
2020/04/20	3	30.83	0	0.00	31.30	3	1,208	0.25%
2020/04/17	0	0.00	1	30.80	30.45	-1	1,236	-0.08%
2020/04/16	2	30.10	2	29.20	30.45	0	1,173	0.00%
2020/04/15	1	25.00	1	27.70	27.70	0	1,095	0.00%
2020/04/13	1	25.00	0	0.00	25.00	1	1,069	0.09%
2020/03/31	0	0.00	1	19.10	19.25	-1	1,168	-0.09%
2020/03/25	0	0.00	1	19.05	19.15	-1	1,498	-0.07%
2020/03/24	1	17.85	1	17.60	17.85	0	1,538	0.00%
2020/03/20	1	18.00	0	0.00	18.00	1	1,626	0.06%
2020/03/19	1	16.95	0	0.00	16.95	1	1,649	0.06%
2020/03/12	0	0.00	1	23.70	23.70	-1	1,594	-0.06%
2020/03/11	0	0.00	1	27.25	26.20	-1	1,572	-0.06%
2020/03/10	1	26.95	0	0.00	26.95	1	1,571	0.06%
2020/03/09	1	27.70	0	0.00	26.70	1	1,557	0.06%
2020/03/02	0	0.00	1	27.95	27.75	-1	1,533	-0.07%
2020/02/26	1	30.40	1	30.05	29.85	0	1,514	0.00%
2020/02/24	0	0.00	1	30.40	30.10	-1	1,563	-0.06%
2020/02/20	0	0.00	1	30.55	30.50	-1	1,570	-0.06%
2020/02/19	2	31.05	1	30.80	30.75	1	1,568	0.06%
2020/02/18	1	30.55	0	0.00	30.75	1	1,561	0.06%
2020/02/14	1	30.80	0	0.00	30.65	1	1,562	0.06%
2020/02/12	0	0.00	1.2	30.70	30.65	-1.2	1,555	-0.08%
2020/02/07	0	0.00	1	30.10	29.90	-1	1,544	-0.06%
2020/02/06	1	30.45	0	0.00	30.60	1	1,536	0.07%
2020/02/05	1	30.30	0	0.00	30.00	1	1,531	0.07%
2020/02/04	0	0.00	5	30.20	30.10	-5	1,529	-0.33%
2020/01/31	0	0.00	1	31.30	31.50	-1	1,501	-0.07%
2020/01/17	2	35.80	1	36.10	35.70	1	1,461	0.07%
2020/01/16	0	0.00	11	35.75	35.70	-11	1,452	-0.76%
2020/01/15	1	35.70	0	0.00	35.60	1	1,463	0.07%
2020/01/14	5	35.90	0	0.00	35.65	5	1,437	0.35%
2020/01/13	13	35.77	8	35.69	36.10	5	1,425	0.35%
2020/01/09	0	0.00	1	34.00	33.80	-1	1,395	-0.07%
2020/01/03	5	36.70	0	0.00	35.60	5	1,374	0.36%
2019/12/31	0	0.00	1	36.15	35.85	-1	1,334	-0.07%
2019/12/27	1	35.90	1	36.05	35.25	0	1,316	0.00%
2019/12/24	0	0.00	2	36.65	36.90	-2	1,247	-0.16%
2019/12/23	3	36.10	13	36.46	36.05	-10	1,197	-0.84%
2019/12/20	1	35.05	0	0.00	34.60	1	1,052	0.10%
2019/12/19	1	33.95	1	34.10	34.60	0	1,001	0.00%
2019/12/18	1	33.75	0	0.00	33.30	1	1,075	0.09%
2019/12/16	3	33.18	3	33.28	33.40	0	1,046	0.00%
2019/12/11	1	33.00	0	0.00	32.95	1	1,021	0.10%
2019/11/29	0	0.00	1	32.15	32.00	-1	1,199	-0.08%
2019/11/27	1	33.05	0	0.00	32.70	1	1,205	0.08%
2019/11/21	10	33.85	10	34.09	33.45	0	1,190	0.00%
2019/11/07	0	0.00	1	32.20	31.95	-1	1,158	-0.09%
2019/10/29	0	0.00	1	33.60	33.15	-1	1,214	-0.08%
2019/10/28	2	33.70	1	34.05	33.70	1	1,233	0.08%
2019/10/24	1	34.75	1	35.15	34.75	0	1,317	0.00%
2019/10/23	2	35.03	3	35.13	34.90	-1	1,391	-0.07%
2019/10/22	2	34.58	0	0.00	34.40	2	1,381	0.14%
2019/10/21	0	0.00	1	34.70	34.70	-1	1,384	-0.07%
2019/10/17	1	34.15	1	34.15	34.35	0	1,381	0.00%
2019/10/16	0	0.00	1	33.65	33.65	-1	1,388	-0.07%
2019/10/15	1	33.60	1	34.00	33.60	0	1,390	0.00%
2019/10/14	1	33.80	1	33.85	33.50	0	1,395	0.00%
2019/10/04	1	34.65	0	0.00	34.40	1	1,406	0.07%
2019/10/02	1	34.30	3	34.32	34.50	-2	1,414	-0.14%
2019/10/01	1	34.40	0	0.00	34.60	1	1,418	0.07%
2019/09/27	1	35.10	1	34.85	34.70	0	1,422	0.00%
2019/09/26	1	35.35	1	35.20	35.55	0	1,427	0.00%
2019/09/24	3	35.78	3	36.53	35.55	0	1,452	0.00%
2019/09/23	5	36.57	4	36.70	36.30	1	1,430	0.07%
2019/09/20	4	34.66	1	35.40	35.30	3	1,372	0.22%
2019/09/18	1	34.75	0	0.00	33.80	1	1,350	0.07%
2019/09/17	1	33.10	2	33.45	33.35	-1	1,384	-0.07%
2019/09/12	1	34.35	1	34.20	34.10	0	1,524	0.00%
2019/09/11	1	34.05	1	34.15	34.20	0	1,694	0.00%
2019/09/09	8	35.16	12	35.41	34.60	-4	1,740	-0.23%
2019/09/06	4	33.59	4	33.66	33.95	0	1,717	0.00%
2019/09/04	7	32.64	1	32.80	32.30	6	1,769	0.34%
2019/09/03	17	33.24	19	33.15	32.60	-2	1,786	-0.11%
2019/09/02	2	32.45	0	0.00	32.50	2	1,776	0.11%
2019/08/28	1	32.45	0	0.00	31.90	1	1,795	0.06%
2019/08/16	0	0.00	5	32.05	32.45	-5	1,882	-0.27%
2019/08/05	1	34.10	0	0.00	33.90	1	2,122	0.05%
2019/07/26	19	37.38	20	37.46	37.00	-1	2,259	-0.04%
2019/07/25	5	36.54	5	36.60	36.80	0	2,221	0.00%
2019/07/17	0	0.00	0.1	35.20	35.35	-0.1	2,239	0.00%
2019/07/12	2	34.80	0	0.00	34.85	2	2,302	0.09%
2019/07/11	0	0.00	2	35.65	35.10	-2	2,374	-0.08%
2019/07/09	0	0.00	0.4	35.15	35.35	-0.4	2,457	-0.02%
2019/07/02	1	37.10	0	0.00	37.25	1	2,579	0.04%
2019/06/27	0	0.00	2	36.15	35.75	-2	2,614	-0.08%
2019/06/25	1	34.25	0	0.00	34.25	1	2,628	0.04%
2019/06/24	1	35.50	5	34.80	34.90	-4	2,724	-0.15%
2019/06/21	5	35.85	31	38.53	35.85	-26	2,762	-0.94%
2019/06/20	32	38.34	21	38.61	38.35	11	2,697	0.41%
2019/06/19	32	37.02	12.5	38.59	38.60	19.5	2,773	0.70%
2019/06/18	0	0.00	2	35.70	35.35	-2	2,643	-0.08%
2019/06/17	7	35.01	1	35.15	35.15	6	2,689	0.22%
2019/06/14	0	0.00	2	34.80	34.90	-2	2,905	-0.07%
2019/06/12	7	34.69	11	34.60	34.00	-4	3,264	-0.12%
2019/06/06	0	0.00	1	31.55	31.50	-1	3,435	-0.03%
2019/06/04	1	31.95	0	0.00	31.80	1	3,471	0.03%
2019/06/03	0	0.00	1	32.20	32.05	-1	3,513	-0.03%
2019/05/31	1	32.75	0	0.00	32.80	1	3,564	0.03%
2019/05/30	1	32.50	0	0.00	32.50	1	3,561	0.03%
2019/05/29	0	0.00	1	31.95	31.70	-1	3,565	-0.03%
2019/05/27	1	31.40	0	0.00	31.40	1	3,567	0.03%
2019/05/23	0	0.00	1	33.30	32.50	-1	3,594	-0.03%
2019/05/22	0	0.00	0.5	33.60	33.80	-0.5	3,638	-0.01%
2019/05/21	1	33.65	0	0.00	34.20	1	3,672	0.03%
2019/05/20	0	0.00	3	33.40	33.10	-3	3,733	-0.08%
2019/05/16	2	34.45	0	0.00	33.05	2	3,755	0.05%
2019/05/15	2	34.08	5	34.62	34.65	-3	3,702	-0.08%
2019/05/14	1	30.50	0	0.00	31.50	1	3,656	0.03%
2019/05/13	0	0.00	1	31.85	31.00	-1	3,653	-0.03%
2019/05/10	2	33.40	0	0.00	32.40	2	3,668	0.05%
2019/05/06	6	38.83	0	0.00	38.10	6	3,626	0.17%
2019/05/02	1	39.15	0	0.00	39.55	1	3,618	0.03%
2019/04/29	0.2	37.75	0	0.00	38.00	0.2	3,623	0.01%
2019/04/26	0	0.00	0.2	39.00	39.00	-0.2	3,619	-0.01%
2019/04/22	0	0.00	1	39.50	39.20	-1	3,576	-0.03%
2019/04/18	0.2	38.00	0	0.00	38.10	0.2	3,560	0.01%
2019/04/17	1	41.50	0	0.00	40.00	1	3,536	0.03%
2019/04/16	0	0.00	1	40.40	41.00	-1	3,458	-0.03%
2019/04/15	1	39.20	0	0.00	39.10	1	3,406	0.03%
2019/03/28	0	0.00	1	39.30	39.00	-1	3,292	-0.03%
2019/03/27	6	40.98	6	40.90	40.00	0	3,279	0.00%
2019/03/26	0	0.00	1	38.90	39.50	-1	3,166	-0.03%
2019/03/20	1	38.80	4	38.56	38.10	-3	3,078	-0.10%
2019/03/19	7	37.97	4	37.95	37.35	3	3,027	0.10%
2019/03/18	0	0.00	1	36.40	38.50	-1	2,779	-0.04%
2019/03/15	2	35.15	1	34.75	35.00	1	2,672	0.04%
2019/03/14	2	32.88	0	0.00	33.85	2	2,396	0.08%
2019/03/06	5	29.24	5	29.38	29.25	0	2,313	0.00%
2019/02/27	0	0.00	4	28.25	28.35	-4	2,407	-0.17%
2019/02/22	0	0.00	0.3	28.80	28.90	-0.3	2,634	-0.01%
2019/02/21	2	28.00	10	28.57	29.00	-8	2,629	-0.30%
2019/02/20	2	29.10	0	0.00	28.35	2	2,579	0.08%
2019/02/19	11	28.79	1	28.80	29.10	10	2,560	0.39%
2019/02/18	0	0.00	2	27.50	27.95	-2	2,494	-0.08%
2019/02/15	2	27.20	2	27.15	26.50	0	2,468	0.00%
2019/02/13	1	26.45	0	0.00	26.25	1	2,614	0.04%
2019/01/29	0	0.00	21	26.08	26.10	-21	2,669	-0.79%
2019/01/28	2	25.85	22	26.33	25.85	-20	2,649	-0.75%
2019/01/25	12	25.05	3	25.40	25.05	9	2,623	0.34%
2019/01/24	2	25.05	20	25.24	25.05	-18	2,647	-0.68%
2019/01/23	0	0.00	5	24.90	24.85	-5	2,662	-0.19%
2019/01/22	6	25.15	0	0.00	24.65	6	2,673	0.22%
2019/01/21	0	0.00	40	24.75	24.60	-40	2,673	-1.50%
2019/01/18	0	0.00	1	23.75	23.80	-1	2,685	-0.04%
2019/01/17	60	24.25	27	23.99	23.80	33	2,719	1.21%
2019/01/16	7	24.74	6	25.10	24.70	1	2,716	0.04%
2019/01/15	5	24.55	3	25.00	24.70	2	2,714	0.07%
2019/01/14	1	25.10	1	25.30	24.70	0	2,730	0.00%
2019/01/11	15	24.82	15	25.53	24.65	0	2,752	0.00%
2019/01/10	15	24.62	0	0.00	24.85	15	2,760	0.54%
2019/01/09	0	0.00	4	25.65	25.00	-4	2,777	-0.14%
2019/01/08	18	24.62	0	0.00	24.65	18	2,779	0.65%
2019/01/07	0	0.00	5	24.88	24.60	-5	2,799	-0.18%
2019/01/04	4	24.15	0	0.00	24.00	4	2,836	0.14%
2019/01/02	25	26.05	0	0.00	25.95	25	2,864	0.87%
2018/12/14	1	28.40	1	28.70	28.75	0	3,038	0.00%
2018/12/13	6	29.88	5	29.39	28.85	1	3,134	0.03%
2018/12/05	1	28.30	0	0.00	28.30	1	3,066	0.03%
2018/11/30	0	0.00	2	28.05	28.60	-2	3,070	-0.07%
2018/11/29	0	0.00	2	28.73	28.40	-2	3,068	-0.07%
2018/11/28	2	27.45	0	0.00	27.40	2	3,029	0.07%
2018/11/27	2	26.75	2	26.80	27.00	0	3,120	0.00%
2018/11/23	1	25.85	2	29.35	25.85	-1	3,178	-0.03%
2018/11/22	0	0.00	4	26.70	26.70	-4	3,106	-0.13%
2018/11/21	48	24.48	47	24.29	24.30	1	3,016	0.03%
2018/11/20	1	23.60	0	0.00	23.55	1	3,002	0.03%
2018/11/19	0	0.00	1	23.80	23.65	-1	3,007	-0.03%
2018/11/16	2	24.30	1	24.20	23.95	1	3,064	0.03%
2018/11/15	0	0.00	1	24.30	23.70	-1	3,118	-0.03%
2018/11/13	7	25.04	4	25.21	24.90	3	3,087	0.10%
2018/11/12	0	0.00	14	24.43	24.65	-14	3,018	-0.46%
2018/11/09	3	22.37	3	22.32	22.75	0	2,973	0.00%
2018/11/07	0	0.00	39	21.12	22.55	-39	3,010	-1.30%
2018/11/06	5	20.75	0	0.00	20.50	5	3,039	0.16%
2018/11/02	26	21.54	20	21.91	21.30	6	3,138	0.19%
2018/11/01	0	0.00	15	21.39	21.35	-15	3,132	-0.48%
2018/10/31	3	19.82	3	20.05	20.20	0	3,126	0.00%
2018/10/29	10	18.90	0	0.00	19.00	10	3,158	0.32%
2018/10/26	2	19.10	98	19.08	18.85	-96	3,200	-3.00%
2018/10/25	0	0.00	27	19.93	19.65	-27	3,196	-0.84%
2018/10/24	10	21.50	10	21.68	21.15	0	3,190	0.00%
2018/10/23	5	22.25	0	0.00	21.95	5	3,184	0.16%
2018/10/19	17	21.81	15	22.16	22.45	2	3,193	0.06%
2018/10/18	0	0.00	2	23.70	23.10	-2	3,213	-0.06%
2018/10/17	12	24.38	1	24.60	24.00	11	3,240	0.34%
2018/10/12	1	24.70	8	24.70	24.60	-7	3,387	-0.21%
2018/10/11	10	24.55	1	24.60	24.50	9	3,401	0.26%
2018/10/04	3	32.30	0	0.00	30.85	3	3,488	0.09%
2018/10/03	12	35.10	0	0.00	32.40	12	3,632	0.33%
2018/10/02	25	35.55	1	35.05	35.00	24	3,755	0.64%
2018/09/28	13	36.13	14	35.75	35.75	-1	3,978	-0.03%
2018/09/27	3	36.60	0	0.00	36.10	3	4,132	0.07%
2018/09/26	16	37.25	15	38.03	37.00	1	4,340	0.02%
2018/09/25	12	36.92	0	0.00	36.90	12	4,569	0.26%
2018/09/20	1	39.00	1	37.45	36.95	0	5,195	0.00%
2018/09/19	5	39.55	7	39.09	38.05	-2	5,237	-0.04%
2018/09/18	4	38.40	4	38.36	37.35	0	5,270	0.00%
2018/09/17	4	36.44	2	37.05	36.20	2	5,414	0.04%
2018/09/07	0	0.00	1	36.70	37.05	-1	7,192	-0.01%
2018/09/06	2	38.20	0	0.00	38.35	2	7,280	0.03%
2018/09/05	3	38.93	4	38.88	38.15	-1	7,641	-0.01%
2018/09/04	1	38.00	57	37.82	38.40	-56	7,816	-0.72%
2018/09/03	58	37.18	1	37.40	37.40	57	7,856	0.73%
2018/08/31	1	37.45	1	40.00	39.90	0	7,891	0.00%
2018/08/30	12	36.22	12	37.00	36.90	0	7,861	0.00%
2018/08/29	60	37.27	70	36.46	36.50	-10	7,909	-0.13%
2018/08/27	10	34.83	0	0.00	35.60	10	8,131	0.12%
2018/08/23	0	0.00	60	37.08	35.30	-60	8,274	-0.73%
2018/08/22	60	36.07	0	0.00	36.35	60	8,297	0.72%
2018/08/10	0	0.00	1	38.95	38.70	-1	8,575	-0.01%
2018/08/09	1	38.65	0	0.00	38.65	1	8,835	0.01%
2018/08/08	0	0.00	1	41.05	40.10	-1	9,082	-0.01%
2018/08/07	0	0.00	5	41.15	41.20	-5	9,098	-0.05%
2018/08/01	1	46.05	2	45.70	44.85	-1	9,461	-0.01%
2018/07/31	1	45.30	0	0.00	45.60	1	9,520	0.01%
2018/07/27	1	46.60	0	0.00	46.50	1	9,793	0.01%
2018/07/25	9	48.41	9	48.32	47.00	0	10,381	0.00%
2018/07/23	19	46.88	16	46.96	47.15	3	10,464	0.03%
2018/07/20	17	46.01	17	46.01	45.20	0	10,498	0.00%
2018/07/19	1	45.65	0	0.00	45.00	1	10,644	0.01%
2018/07/17	1	48.45	2	48.13	47.25	-1	10,883	-0.01%
2018/07/16	1	49.65	0	0.00	48.00	1	11,280	0.01%
2018/07/13	0	0.00	3	48.15	48.20	-3	11,245	-0.03%
2018/07/11	7	48.14	6	47.53	48.10	1	11,705	0.01%
2018/07/10	0	0.00	3	45.05	45.60	-3	11,634	-0.03%
2018/07/09	4	48.18	6	48.42	47.50	-2	11,760	-0.02%
2018/07/06	2	48.30	1	48.70	48.55	1	11,839	0.01%
2018/07/05	2	50.20	4	50.20	47.75	-2	11,778	-0.02%
2018/07/04	2	49.00	2	49.75	49.00	0	11,826	0.00%
2018/07/03	0	0.00	1	52.60	50.00	-1	11,863	-0.01%
2018/07/02	14	53.29	11.2	53.86	51.40	2.8	11,591	0.02%
2018/06/29	19	48.40	19	48.80	50.40	0	11,188	0.00%
2018/06/28	1	48.00	2	46.75	45.85	-1	10,976	-0.01%
2018/06/27	1	48.00	2	47.80	47.70	-1	10,885	-0.01%
2018/06/26	2	47.60	0	0.00	47.50	2	10,755	0.02%
2018/06/25	4	46.00	5	48.32	44.50	-1	10,586	-0.01%
2018/06/22	10	50.28	9	50.34	49.00	1	10,353	0.01%
2018/06/21	12	48.65	65	48.72	50.10	-53	10,077	-0.53%
2018/06/20	68	46.29	9	47.94	46.10	59	9,813	0.60%
2018/06/19	3	46.95	11.4	45.25	47.15	-8.4	9,495	-0.09%
2018/06/15	0	0.00	6	42.58	42.90	-6	9,375	-0.06%
2018/06/14	0	0.00	0.4	39.95	40.15	-0.4	9,233	0.00%
2018/06/13	5.4	41.48	2	42.58	39.00	3.4	9,282	0.04%
2018/06/12	0	0.00	2	39.20	39.35	-2	9,006	-0.02%
2018/06/11	4	37.28	4	37.96	37.65	0	9,064	0.00%
2018/06/08	7	35.55	10	36.13	35.95	-3	9,002	-0.03%
2018/06/07	2	37.90	0	0.00	37.45	2	8,910	0.02%
2018/06/06	5	38.64	4	39.23	38.55	1	8,907	0.01%
2018/06/05	10	38.64	10	39.49	38.20	0	8,871	0.00%
2018/06/04	6	40.37	4	40.85	42.30	2	8,700	0.02%
2018/06/01	4	39.01	2	39.45	38.80	2	8,669	0.02%
2018/05/31	2	38.50	2	39.45	39.45	0	8,675	0.00%
2018/05/30	2	36.70	5	37.08	38.70	-3	8,661	-0.03%
2018/05/29	0	0.00	7	36.84	37.50	-7	8,673	-0.08%
2018/05/28	5	35.30	0	0.00	35.00	5	8,672	0.06%
2018/05/25	2	35.00	2	36.00	34.80	0	8,726	0.00%
2018/05/24	4	35.18	2	34.90	34.90	2	8,796	0.02%
2018/05/23	1	35.20	1	35.25	35.50	0	8,985	0.00%
2018/05/22	5	35.23	34	35.62	35.80	-29	9,216	-0.31%
2018/05/21	20	37.56	27	37.36	37.00	-7	9,236	-0.08%
2018/05/17	5	35.81	5	36.12	36.60	0	9,229	0.00%
2018/05/16	22	35.04	1	35.00	33.80	21	9,069	0.23%
2018/05/15	0	0.00	2	36.50	36.50	-2	8,844	-0.02%
2018/05/14	3	31.80	7	32.01	33.20	-4	8,863	-0.05%
2018/05/11	0	0.00	1	30.20	30.20	-1	8,709	-0.01%
2018/05/10	3	30.95	12	30.79	30.15	-9	8,637	-0.10%
2018/05/09	14	31.58	1	31.00	31.00	13	8,554	0.15%
2018/05/08	3	31.73	1	31.40	30.90	2	8,544	0.02%
2018/05/07	1	31.60	0	0.00	31.00	1	8,596	0.01%
2018/05/04	2	32.20	0	0.00	31.10	2	8,574	0.02%
2018/05/03	1	33.30	1	32.90	31.90	0	8,483	0.00%
2018/05/02	82	33.77	82	31.24	30.90	0	8,397	0.00%
2018/04/26	0	0.00	1	29.30	28.10	-1	7,996	-0.01%
2018/04/24	3	29.83	50	29.59	29.00	-47	7,654	-0.61%
2018/04/23	50	32.99	2	34.38	32.20	48	7,447	0.64%
2018/04/20	17	35.86	86	37.47	35.50	-69	7,296	-0.95%
2018/04/19	0	0.00	6	34.50	34.50	-6	6,850	-0.09%
2018/04/18	79	27.37	7	29.66	31.40	72	6,821	1.06%
2018/04/17	3	28.55	1	31.25	28.55	2	6,457	0.03%
2018/04/16	20	31.66	10	31.80	31.70	10	6,250	0.16%
2018/04/13	35	32.38	44.6	33.71	32.95	-9.6	6,134	-0.16%
2018/04/12	1	33.70	1	34.30	33.30	0	5,835	0.00%
2018/04/11	8	37.11	0	0.00	36.90	8	5,665	0.14%
2018/04/10	100	36.26	111	35.64	36.00	-11	5,565	-0.20%	大賣/
2018/04/09	25	39.98	7	39.61	38.70	18	5,342	0.34%
2018/03/30	0	0.00	5	37.80	37.70	-5	4,975	-0.10%
2018/03/29	0	0.00	2	40.90	40.55	-2	4,959	-0.04%
2018/03/28	0	0.00	1	38.30	40.15	-1	4,960	-0.02%
2018/03/27	0	0.00	1	36.50	38.30	-1	4,959	-0.02%
2018/03/26	2	35.10	0	0.00	35.10	2	4,915	0.04%
2018/03/21	5	37.00	13	39.74	40.35	-8	4,771	-0.17%
2018/03/20	2.4	35.94	1	36.70	36.70	1.4	4,550	0.03%
2018/03/19	14	32.04	2	29.25	33.40	12	4,382	0.27%
2018/03/16	3	30.47	0	0.00	30.40	3	4,204	0.07%
2018/03/15	1	32.20	3	31.05	32.20	-2	4,071	-0.05%
2018/03/12	0	0.00	10.2	23.17	24.25	-10.2	3,704	-0.28%
2018/03/07	0	0.00	1	22.40	23.00	-1	3,492	-0.03%
2018/03/02	0	0.00	3	23.48	23.75	-3	3,256	-0.09%
2018/03/01	0	0.00	7	19.94	21.75	-7	3,151	-0.22%
2018/02/27	6	19.97	0	0.00	19.80	6	3,066	0.20%
2018/02/26	3	19.65	47	18.04	19.75	-44	2,980	-1.48%
2018/02/23	46	19.62	1	19.40	18.65	45	2,888	1.56%
2018/02/22	14	20.59	0	0.00	20.60	14	2,673	0.52%
2018/02/21	0	0.00	3	19.35	19.35	-3	2,419	-0.12%
2018/02/12	1	16.90	0	0.00	17.60	1	2,351	0.04%
2018/02/09	0	0.00	5	15.73	16.00	-5	2,163	-0.23%
2018/02/08	1	13.05	0	0.00	14.55	1	1,950	0.05%
2018/02/07	0	0.00	3	13.03	13.25	-3	1,790	-0.17%
2018/02/06	0	0.00	2	11.80	12.05	-2	1,702	-0.12%
2018/02/01	0	0.00	12	13.85	13.80	-12	1,591	-0.75%
2018/01/31	2	13.70	3	13.45	14.10	-1	1,535	-0.07%
2018/01/25	7	12.61	5	12.65	12.10	2	1,055	0.19%
2018/01/24	5	11.72	5	11.80	12.40	0	914	0.00%
2018/01/23	5	10.85	0.5	11.20	11.30	4.5	754	0.60%
2018/01/04	0	0.00	2.6	10.79	10.85	-2.6	902	-0.29%