精元 (2387)-國泰-板橋券商分點個股進出

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

精元

(2387)

可現股當沖

股價
60.7
漲跌
▲0.1
漲幅
+0.17%
成交量
584張
產業
上市電腦週邊類股
303人加入追蹤

立即追蹤
本地時間:14:30

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

精元 (2387)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	60.90	0.2	61.25	60.70	3.8	1,874	0.20%
2024/04/25	1.1	60.70	0.2	60.60	60.60	0.9	1,879	0.05%
2024/04/24	5	60.40	1.1	60.19	60.30	3.9	1,887	0.21%
2024/04/23	5	58.98	0.1	59.60	59.40	4.9	1,895	0.26%
2024/04/22	16.2	59.75	0.3	59.48	58.80	15.9	1,897	0.84%
2024/04/19	2	58.60	1	59.90	59.70	1	1,893	0.05%
2024/04/18	1	60.10	0	0.00	60.20	1	1,884	0.05%
2024/04/17	1	60.32	2.3	60.61	60.70	-1.3	1,893	-0.07%
2024/04/16	2.5	59.81	40.3	59.39	59.40	-37.7	1,939	-1.94%
2024/04/15	5.1	61.80	1.1	61.47	61.30	4	1,928	0.21%
2024/04/12	1	62.32	1	62.50	62.80	0	1,973	0.00%
2024/04/11	2	62.00	0.1	63.10	62.10	2	2,036	0.10%
2024/04/10	7.7	62.45	3.1	63.18	62.70	4.6	2,056	0.22%
2024/04/09	11.1	62.46	0	0.00	61.90	11.1	2,057	0.54%
2024/04/08	2.1	62.89	0	0.00	62.90	2.1	2,060	0.10%
2024/04/03	3.1	62.86	2	62.70	62.90	1.1	2,069	0.05%
2024/04/02	3	63.73	0	0.00	63.60	3	2,080	0.14%
2024/04/01	1	64.50	2.2	64.78	64.50	-1.2	2,109	-0.06%
2024/03/29	2.3	63.26	0	0.00	63.20	2.3	2,102	0.11%
2024/03/28	0.1	63.50	2	63.50	63.70	-1.9	2,119	-0.09%
2024/03/27	3.1	63.43	0	0.00	64.20	3.1	2,174	0.14%
2024/03/26	12.4	64.13	15	64.56	63.00	-2.6	2,217	-0.12%
2024/03/25	4.4	66.16	4.1	66.40	66.10	0.3	2,399	0.01%
2024/03/22	20.2	65.39	15.6	65.58	65.80	4.6	2,405	0.19%
2024/03/21	2	64.15	0.2	64.27	64.60	1.8	2,363	0.08%
2024/03/20	4	63.44	11.5	63.74	63.60	-7.4	2,403	-0.31%
2024/03/19	6.1	62.10	2.1	61.42	62.00	4	2,706	0.15%
2024/03/18	1	61.10	2	60.75	61.10	-1	3,007	-0.03%
2024/03/15	1.2	60.47	0	0.00	60.00	1.2	3,015	0.04%
2024/03/14	2	60.90	10	60.52	60.00	-8	3,023	-0.26%
2024/03/13	7.1	60.90	4	61.05	60.30	3.1	3,032	0.10%
2024/03/12	4.9	61.33	0	0.00	61.70	4.9	3,022	0.16%
2024/03/11	1.2	62.20	20	61.60	61.30	-18.9	3,028	-0.62%
2024/03/08	0.1	62.81	18	63.59	63.00	-17.9	3,023	-0.59%
2024/03/07	3	64.70	13	64.39	64.90	-10	2,993	-0.33%
2024/03/06	2	65.55	0.1	65.20	64.70	1.9	2,991	0.06%
2024/03/05	0	64.40	5	64.36	64.60	-5	2,959	-0.17%
2024/03/04	1	64.00	3	64.47	64.10	-2	2,941	-0.07%
2024/03/01	0	0.00	0.1	64.30	63.90	-0.1	2,921	0.00%
2024/02/29	6.1	63.97	4	64.00	64.30	2	2,931	0.07%
2024/02/27	8.2	63.84	2	63.75	64.00	6.2	2,922	0.21%
2024/02/26	3.5	64.26	35.5	63.51	64.80	-32	2,903	-1.10%
2024/02/23	0.6	62.37	41	62.60	61.90	-40.4	2,833	-1.43%
2024/02/22	40.1	63.05	7.1	62.82	62.90	33	2,831	1.17%
2024/02/21	0	0.00	5.1	61.76	62.00	-5.1	2,847	-0.18%
2024/02/20	20.1	61.70	4.5	62.30	61.40	15.6	2,877	0.54%
2024/02/19	1	62.10	4.2	61.97	62.30	-3.2	2,895	-0.11%
2024/02/16	19.2	61.74	12.2	61.43	61.70	6.9	2,911	0.24%
2024/02/15	3	58.71	8.2	58.99	59.50	-5.1	2,838	-0.18%
2024/02/05	0	0.00	1	57.10	57.20	-1	3,016	-0.03%
2024/02/02	3.1	56.90	0	0.00	56.90	3.1	3,166	0.10%
2024/02/01	1	56.00	0	0.00	55.90	1	3,158	0.03%
2024/01/31	0.1	56.40	0	0.00	56.30	0.1	3,156	0.00%
2024/01/30	1	56.50	0	0.00	56.50	1	3,157	0.03%
2024/01/29	5	56.72	0	0.00	56.80	5	3,167	0.16%
2024/01/26	1	56.30	0	56.80	56.60	1	3,178	0.03%
2024/01/25	21	57.11	0	57.10	56.80	21	3,182	0.66%
2024/01/24	2	57.20	2	57.00	57.10	0	3,194	0.00%
2024/01/23	2	56.70	0	0.00	56.80	2	3,219	0.06%
2024/01/19	0	0.00	1	55.70	56.10	-1	3,213	-0.03%
2024/01/18	1	55.00	0	0.00	55.30	1	3,204	0.03%
2024/01/17	2.1	55.90	0	0.00	55.70	2.1	3,191	0.07%
2024/01/16	1	57.10	1	56.70	56.80	0	3,177	0.00%
2024/01/15	0	57.20	30	57.08	57.10	-30	3,170	-0.95%
2024/01/12	8.1	56.13	2	56.50	56.30	6.1	3,169	0.19%
2024/01/11	2	56.75	1	56.60	56.80	1	3,161	0.03%
2024/01/10	5.1	56.43	11.1	56.50	56.50	-6	3,174	-0.19%
2024/01/09	0	0.00	2.2	58.50	58.50	-2.2	3,128	-0.07%
2024/01/08	11.1	59.17	1	60.01	57.80	10	3,119	0.32%
2024/01/05	19	58.87	12.1	59.11	59.20	6.9	3,063	0.22%
2024/01/04	7.8	58.33	25	57.52	57.70	-17.2	2,995	-0.57%
2024/01/03	11.2	58.81	2	59.10	58.80	9.2	2,962	0.31%
2024/01/02	0.5	60.00	0	0.00	59.50	0.5	2,947	0.02%
2023/12/29	0.2	59.00	0	0.00	59.40	0.2	2,931	0.01%
2023/12/28	26	59.12	0	0.00	59.00	26	2,921	0.89%
2023/12/27	27	59.89	2.2	59.84	59.60	24.8	2,907	0.85%
2023/12/26	0	0.00	1	58.70	58.60	-1	2,870	-0.03%
2023/12/25	2	58.55	1	58.20	58.10	1	2,862	0.04%
2023/12/22	6.2	59.84	9	59.52	59.30	-2.8	2,838	-0.10%
2023/12/21	0	60.37	6	60.48	60.60	-6	2,778	-0.21%
2023/12/20	10	60.77	7.3	60.88	60.20	2.7	2,720	0.10%
2023/12/19	10.1	58.13	3	57.00	58.40	7.1	2,501	0.28%
2023/12/18	4	58.58	2	58.40	58.10	2	2,467	0.08%
2023/12/15	12	59.26	7	59.06	58.50	5	2,461	0.20%
2023/12/14	48.3	60.97	67.2	61.21	59.50	-18.9	2,421	-0.78%
2023/12/13	70.3	61.87	48.8	61.17	62.80	21.5	2,101	1.02%
2023/12/12	1	57.10	0	0.00	57.10	1	1,811	0.06%
2023/12/11	1	56.60	26	56.68	56.60	-25	1,864	-1.34%
2023/12/08	3	57.30	8	57.40	57.00	-5	2,017	-0.25%
2023/12/07	2	56.95	10.6	56.77	56.60	-8.6	2,007	-0.43%
2023/12/06	3.1	56.56	21	56.57	56.80	-17.9	2,014	-0.89%
2023/12/05	3	55.33	0	55.70	55.10	3	2,039	0.15%
2023/12/04	34	56.26	0.1	56.60	56.20	33.9	2,025	1.67%
2023/12/01	2	55.90	3.2	55.90	55.70	-1.2	2,039	-0.06%
2023/11/30	2	54.85	2	54.60	55.30	0	2,056	0.00%
2023/11/29	3	55.33	6	55.40	54.90	-3	2,047	-0.15%
2023/11/28	3	55.33	5	55.40	55.30	-2	2,046	-0.10%
2023/11/27	11.1	55.09	3	54.90	54.50	8.1	2,043	0.40%
2023/11/24	1	56.00	1	56.10	56.00	0	2,018	0.00%
2023/11/22	2	56.55	0.1	56.40	56.60	1.9	2,007	0.09%
2023/11/21	2	56.20	5	56.94	56.40	-3	2,006	-0.15%
2023/11/20	23	57.16	3.1	57.17	56.70	20	1,992	1.00%
2023/11/17	7	57.38	8	57.31	58.20	-1	1,951	-0.05%
2023/11/16	0	57.00	9	56.98	56.80	-9	1,896	-0.47%
2023/11/15	11.2	56.53	3.2	57.00	56.40	8	1,861	0.43%
2023/11/14	2.1	55.91	10.1	56.11	56.20	-8	1,814	-0.44%
2023/11/13	33.1	56.25	18.2	56.69	55.90	14.9	1,779	0.84%
2023/11/10	21.2	52.43	22.2	52.56	53.70	-1	1,556	-0.07%
2023/11/09	1	49.30	0	0.00	50.00	1	1,440	0.07%
2023/11/08	0	0.00	3	50.00	50.20	-3	1,466	-0.20%
2023/11/07	1.1	49.51	0	0.00	49.80	1.1	1,542	0.07%
2023/11/06	4	49.94	2	50.25	50.20	2	1,544	0.13%
2023/11/03	0.1	49.65	5.1	49.90	49.75	-5	1,532	-0.33%
2023/11/02	1	50.10	2	50.00	50.10	-1	1,517	-0.07%
2023/11/01	2	49.78	6	50.12	49.75	-4	1,507	-0.27%
2023/10/31	8	49.69	32.1	49.59	49.40	-24.1	1,496	-1.61%
2023/10/30	0	0.00	1	49.15	49.25	-1	1,471	-0.07%
2023/10/27	0	0.00	1	48.45	48.15	-1	1,466	-0.07%
2023/10/26	1	48.00	0	0.00	47.90	1	1,468	0.07%
2023/10/25	31	48.01	0	0.00	48.10	31	1,475	2.10%
2023/10/20	1	46.90	0	0.00	47.30	1	1,516	0.07%
2023/10/19	0	0.00	1	48.10	48.00	-1	1,520	-0.07%
2023/10/18	1	47.70	1	48.45	48.60	0	1,521	0.00%
2023/10/17	1	49.00	0	0.00	48.70	1	1,504	0.07%
2023/10/16	3	49.28	1	49.20	48.80	2	1,505	0.13%
2023/10/13	1	48.40	0	0.00	48.50	1	1,497	0.07%
2023/10/12	1	48.10	2	48.15	48.15	-1	1,522	-0.07%
2023/10/11	1	47.80	0	0.00	47.95	1	1,522	0.07%
2023/10/06	0	0.00	6	47.35	47.35	-6	1,528	-0.39%
2023/10/05	0	0.00	1	48.45	48.10	-1	1,551	-0.06%
2023/10/04	0	0.00	1	47.40	47.40	-1	1,598	-0.06%
2023/10/03	1	47.35	0.5	47.50	47.35	0.5	1,653	0.03%
2023/09/28	1	47.20	0	47.75	47.25	1	1,750	0.06%
2023/09/26	1	46.85	6	47.88	47.10	-5	1,786	-0.28%
2023/09/25	0	0.00	0	48.65	48.50	0	1,777	0.00%
2023/09/22	1	47.95	0	48.30	48.00	1	1,775	0.06%
2023/09/21	0	0.00	6	48.75	48.55	-6	1,765	-0.34%
2023/09/20	5	50.80	12	51.10	49.55	-7	1,751	-0.40%
2023/09/19	4	50.65	5	50.62	50.80	-1	1,731	-0.06%
2023/09/18	11.1	51.65	3	51.90	51.80	8.1	1,705	0.47%
2023/09/15	0	0.00	1	51.01	51.50	-1	1,666	-0.06%
2023/09/14	57	51.24	53	50.94	51.30	4	1,639	0.24%
2023/09/13	8	50.54	21.2	50.15	50.80	-13.2	1,572	-0.84%
2023/09/12	0	0.00	5.3	47.70	47.70	-5.3	1,405	-0.38%
2023/09/11	1	48.50	6.1	47.83	46.85	-5.1	1,392	-0.37%
2023/09/08	2.3	46.86	2	47.73	48.15	0.3	1,370	0.02%
2023/09/07	3	46.50	0	0.00	47.00	3	1,321	0.23%
2023/09/06	2	46.95	4.4	46.75	46.80	-2.4	1,314	-0.18%
2023/09/05	12	45.80	21	45.63	46.00	-9	1,291	-0.70%
2023/09/04	0.1	44.10	0	0.00	44.30	0.1	1,250	0.01%
2023/09/01	2	44.17	0	0.00	44.30	2	1,249	0.16%
2023/08/31	0.1	44.80	0	0.00	44.60	0.1	1,246	0.01%
2023/08/30	2	44.45	0	0.00	44.50	2	1,250	0.16%
2023/08/28	1.2	44.92	1	44.75	44.50	0.2	1,247	0.02%
2023/08/25	5	44.96	0	0.00	44.90	5	1,229	0.41%
2023/08/24	5	44.77	0	0.00	44.70	5	1,225	0.41%
2023/08/23	0	0.00	5	44.80	44.75	-5	1,211	-0.41%
2023/08/18	1	45.40	5	45.02	45.00	-4	1,191	-0.34%
2023/08/17	13	44.67	9.2	44.87	45.15	3.8	1,181	0.32%
2023/08/16	10	44.00	11	44.40	44.65	-1	1,159	-0.09%
2023/08/15	2	44.60	56.1	44.70	44.55	-54.1	1,150	-4.70%
2023/08/14	4	43.71	3	43.32	43.35	1	1,113	0.09%
2023/08/11	62	44.13	25	43.91	43.90	37	1,083	3.41%
2023/08/09	2	42.70	0	0.00	42.65	2	1,011	0.20%
2023/08/08	0	0.00	5	42.47	42.70	-5	1,039	-0.48%
2023/08/07	3	42.28	8	42.68	42.60	-5	1,133	-0.44%
2023/08/04	14	42.05	5	42.14	42.30	9	1,275	0.71%
2023/07/31	2	43.00	11	43.04	42.35	-9	1,345	-0.67%
2023/07/26	1	43.35	2	43.45	43.25	-1	1,403	-0.07%
2023/07/25	0	0.00	1	42.80	43.20	-1	1,396	-0.07%
2023/07/24	1	41.90	4	42.00	42.30	-3	1,386	-0.22%
2023/07/19	0	0.00	11	41.04	40.60	-11	1,379	-0.80%
2023/07/18	0	0.00	2	41.23	41.10	-2	1,389	-0.14%
2023/07/17	0	0.00	1	42.25	42.15	-1	1,396	-0.07%
2023/07/14	1.1	40.91	0	0.00	40.75	1.1	1,375	0.08%
2023/07/13	6	41.61	4	41.30	41.20	2	1,378	0.15%
2023/07/12	2	41.70	5.1	42.08	41.95	-3	1,396	-0.22%
2023/07/11	5.1	40.71	0	0.00	40.85	5.1	1,409	0.36%
2023/07/10	8	45.00	8.1	45.00	44.95	-0.1	1,380	-0.01%
2023/07/07	16	45.08	1	45.15	44.65	15	1,341	1.12%
2023/07/06	17	45.36	8.1	45.48	45.50	8.9	1,313	0.68%
2023/07/05	7	45.25	5	45.14	45.10	2	1,253	0.16%
2023/07/04	0	0.00	3	44.52	44.75	-3	1,225	-0.24%
2023/07/03	17	44.17	8	44.18	44.20	9	1,218	0.74%
2023/06/30	0	0.00	3	43.45	43.65	-3	1,218	-0.25%
2023/06/29	6	42.99	3	43.13	43.30	3	1,231	0.24%
2023/06/28	1	42.85	0	0.00	42.85	1	1,243	0.08%
2023/06/27	2	43.00	1	43.10	42.85	1	1,264	0.08%
2023/06/26	0	0.00	0.1	43.50	43.35	-0.1	1,279	0.00%
2023/06/21	1.1	43.06	0	0.00	43.15	1.1	1,302	0.08%
2023/06/20	2	43.18	1.1	43.01	43.30	1	1,319	0.07%
2023/06/19	3	42.90	0	0.00	43.25	3	1,351	0.22%
2023/06/16	2	43.15	0.1	43.10	43.00	2	1,405	0.14%
2023/06/15	3	43.47	1	43.40	43.40	2	1,460	0.14%
2023/06/14	0	0.00	0.1	43.70	43.40	-0.1	1,456	0.00%
2023/06/12	2	42.63	0	0.00	42.40	2	1,447	0.14%
2023/06/09	1	42.65	4	42.65	42.75	-3	1,444	-0.21%
2023/06/08	2	41.85	0	0.00	41.80	2	1,437	0.14%
2023/06/07	2	41.88	0	0.00	42.00	2	1,442	0.14%
2023/06/01	1	41.45	1	41.75	41.80	0	1,446	0.00%
2023/05/31	4	41.40	0	0.00	41.55	4	1,446	0.28%
2023/05/30	1.1	41.34	0	0.00	41.25	1.1	1,452	0.08%
2023/05/26	1	40.80	0	0.00	40.75	1	1,435	0.07%
2023/05/24	0	0.00	2	41.00	40.95	-2	1,431	-0.14%
2023/05/23	0	41.30	0	0.00	41.20	0	1,428	0.00%
2023/05/19	0	0.00	0.5	40.40	40.35	-0.5	1,418	-0.03%
2023/05/18	0.1	40.45	1.3	40.39	40.25	-1.3	1,410	-0.09%
2023/05/16	2	40.33	4	40.30	40.25	-2	1,391	-0.14%
2023/05/15	1	40.30	5	40.40	40.40	-4	1,381	-0.29%
2023/05/12	7	40.35	1	40.60	40.80	6	1,374	0.44%
2023/05/11	7	39.86	1	40.45	40.00	6	1,346	0.45%
2023/05/10	20.3	42.91	4.1	43.33	42.80	16.2	1,252	1.29%
2023/05/09	4.1	47.09	4.3	47.28	47.45	-0.2	1,109	-0.02%
2023/05/04	0	45.29	0.3	45.55	45.65	-0.3	1,024	-0.03%
2023/05/03	0.1	44.60	0.5	45.41	45.35	-0.4	1,000	-0.04%
2023/04/28	1	44.35	0.1	44.50	44.45	1	941	0.10%
2023/04/27	0	0.00	1.1	43.91	44.25	-1.1	932	-0.11%
2023/04/26	1	43.20	0	0.00	43.60	1	915	0.11%
2023/04/25	0	0.00	1	43.65	43.25	-1	909	-0.11%
2023/04/24	0	0.00	0	44.30	43.70	0	894	0.00%
2023/04/21	0.1	44.00	1.1	44.40	43.70	-1.1	887	-0.12%
2023/04/20	0.1	44.35	0.2	44.31	44.30	-0.1	876	-0.01%
2023/04/18	0.2	44.85	2	45.00	44.65	-1.9	845	-0.22%
2023/04/17	8.4	45.54	6	44.91	44.95	2.4	831	0.28%
2023/04/14	0	0.00	0.3	45.97	45.80	-0.3	795	-0.04%
2023/04/13	2	44.78	3	44.95	45.15	-1	752	-0.14%
2023/04/12	2.2	44.96	0.4	44.86	45.00	1.8	725	0.25%
2023/04/11	2	44.40	5	44.57	44.45	-3	701	-0.43%
2023/04/10	0	0.00	1.1	44.26	44.20	-1.1	689	-0.15%
2023/04/07	6	44.28	6.1	44.40	44.35	-0.1	684	-0.01%
2023/04/06	1	44.45	0.7	44.72	44.45	0.3	679	0.05%
2023/03/31	2.1	44.23	1.2	44.26	44.30	0.9	671	0.13%
2023/03/30	5.2	44.01	1.3	44.33	44.15	3.9	660	0.59%
2023/03/29	0	0.00	0.1	44.00	43.50	-0.1	643	-0.02%
2023/03/28	1.1	43.53	0	0.00	43.50	1.1	634	0.17%
2023/03/27	0.5	44.37	8	44.44	44.40	-7.5	606	-1.24%
2023/03/24	0.2	44.24	4	44.25	44.10	-3.8	585	-0.65%
2023/03/23	1.4	43.79	0	0.00	43.80	1.4	568	0.24%
2023/03/22	4.2	43.65	4.1	43.48	43.60	0.1	554	0.02%
2023/03/21	9	42.77	1.6	43.22	43.55	7.4	520	1.41%
2023/03/20	5	42.20	47	41.76	42.05	-42	463	-9.05%
2023/03/17	7	39.14	0	0.00	39.50	7	418	1.67%
2023/03/16	0	0.00	2	39.10	38.90	-2	417	-0.48%
2023/03/09	6	40.48	0	0.00	40.15	6	441	1.36%
2023/03/08	12	40.67	1	40.35	40.70	11	440	2.50%
2023/03/07	1	40.20	0	0.00	40.20	1	440	0.23%
2023/03/03	1	40.00	0	0.00	39.90	1	444	0.23%
2023/03/02	0	0.00	1	39.45	39.80	-1	441	-0.23%
2023/02/23	0	0.00	1	39.30	39.30	-1	453	-0.22%
2023/02/22	0	0.00	1	39.10	39.05	-1	461	-0.22%
2023/02/21	1	39.05	0	0.00	39.15	1	469	0.21%
2023/02/17	0	0.00	1	39.25	39.20	-1	491	-0.20%
2023/02/16	1	38.85	0	0.00	38.85	1	500	0.20%
2023/02/15	2	38.65	2	38.65	38.80	0	532	0.00%
2023/02/09	0	0.00	1	38.65	38.65	-1	610	-0.16%
2023/02/08	0	0.00	3	39.13	39.10	-3	606	-0.49%
2023/02/03	1	39.10	0	0.00	39.25	1	628	0.16%
2023/01/30	6	38.25	2	38.25	38.25	4	624	0.64%
2023/01/16	0	0.00	1	37.90	37.90	-1	630	-0.16%
2023/01/12	0	0.00	2	38.15	38.10	-2	647	-0.31%
2023/01/11	0	38.25	0	0.00	38.10	0	654	0.00%
2023/01/10	2	38.05	0	0.00	38.00	2	657	0.30%
2023/01/06	0	39.00	0	0.00	38.40	0	659	0.00%
2023/01/04	0	0.00	1	38.40	38.20	-1	677	-0.15%
2022/12/30	1	38.00	1	38.10	38.05	0	682	0.00%
2022/12/29	0	0.00	0	38.00	37.85	0	684	-0.01%
2022/12/28	1	38.35	3	38.30	37.70	-2	696	-0.29%
2022/12/23	0	39.40	0	0.00	39.25	0	716	0.01%
2022/12/15	0	0.00	5	41.05	41.30	-5	774	-0.65%
2022/12/07	0	40.45	3	40.00	39.45	-3	922	-0.33%
2022/12/06	0	0.00	1	40.90	41.00	-1	950	-0.11%
2022/12/05	0	0.00	1	41.40	41.10	-1	964	-0.10%
2022/12/02	1	40.90	0	0.00	41.00	1	1,021	0.10%
2022/12/01	0	0.00	2	40.90	40.60	-2	1,010	-0.20%
2022/11/29	0	0.00	0	41.55	41.55	0	988	0.00%
2022/11/28	2	40.80	0	41.15	41.20	2	981	0.20%
2022/11/25	0	0.00	6	40.71	40.80	-6	975	-0.62%
2022/11/24	0	0.00	0	40.60	40.75	0	975	0.00%
2022/11/23	0	0.00	0	40.60	40.60	0	978	0.00%
2022/11/22	0	0.00	2	40.55	40.45	-2	979	-0.20%
2022/11/21	0	0.00	1	40.60	40.05	-1	1,021	-0.10%
2022/11/17	12	40.63	25	40.65	40.65	-13	1,008	-1.29%
2022/11/15	6	40.45	0	0.00	40.40	6	994	0.60%
2022/11/14	0	0.00	0.1	40.25	40.35	-0.1	984	-0.01%
2022/11/11	1	40.25	0	0.00	40.25	1	980	0.10%
2022/11/10	1	39.65	0	0.00	40.25	1	954	0.10%
2022/11/09	0.1	39.40	0	0.00	39.85	0.1	917	0.01%
2022/11/08	0	0.00	2	38.80	38.80	-2	914	-0.22%
2022/11/02	0	0.00	2	37.70	37.70	-2	1,060	-0.19%
2022/10/31	0	0.00	1	35.55	36.10	-1	1,062	-0.09%
2022/10/27	1	35.20	0	0.00	35.50	1	1,071	0.09%
2022/10/26	0	0.00	1	34.90	35.00	-1	1,076	-0.09%
2022/10/24	1	35.40	0	0.00	35.40	1	1,097	0.09%
2022/10/20	1	35.05	0	0.00	35.00	1	1,099	0.09%
2022/10/14	0	0.00	0	36.20	36.35	0	1,137	0.00%
2022/10/13	2	34.73	5	35.35	34.40	-3	1,144	-0.26%
2022/10/06	3	37.60	0	0.00	37.60	3	1,276	0.24%
2022/10/05	0	0.00	0	37.55	37.75	0	1,283	0.00%
2022/10/04	3	37.07	1	37.25	37.25	2	1,273	0.16%
2022/09/28	2	36.13	1	35.10	35.10	1	1,259	0.08%
2022/09/27	2	36.55	0.3	37.31	37.35	1.7	1,242	0.13%
2022/09/26	1	36.60	0	0.00	36.80	1	1,236	0.08%
2022/09/23	0	0.00	1	38.15	38.05	-1	1,232	-0.08%
2022/09/22	2	39.08	0	0.00	39.30	2	1,219	0.16%
2022/09/21	8	40.24	8	40.20	39.60	0	1,208	0.00%
2022/09/20	22	41.65	17	41.04	40.85	5	1,180	0.42%
2022/09/19	15	41.40	30	41.07	41.60	-15	1,142	-1.31%
2022/09/16	43	40.84	42	40.56	40.80	1	1,105	0.09%
2022/09/15	16	40.49	6.1	40.16	40.40	9.9	1,070	0.93%
2022/09/13	31	40.27	6	40.19	39.80	25	1,021	2.45%
2022/09/12	3	39.45	0	0.00	39.55	3	979	0.31%
2022/09/08	22	39.11	23	39.24	39.10	-1	962	-0.10%
2022/09/02	7	38.19	0	0.00	37.90	7	890	0.79%
2022/09/01	0	38.20	0	0.00	38.05	0	890	0.00%
2022/08/31	0	0.00	1	38.50	38.65	-1	892	-0.11%
2022/08/30	0	0.00	1	38.05	38.20	-1	888	-0.11%
2022/08/29	3	37.22	3	37.57	37.55	0	882	0.00%
2022/08/26	15	39.23	6	39.04	38.65	9	876	1.03%
2022/08/25	0	0.00	1	37.20	37.25	-1	825	-0.12%
2022/08/23	2	36.80	0	0.00	36.75	2	824	0.24%
2022/08/22	0	0.00	1	37.55	37.30	-1	823	-0.12%
2022/08/19	0	0.00	4	37.70	37.60	-4	821	-0.49%
2022/08/18	0	0.00	1	37.55	37.70	-1	820	-0.12%
2022/08/17	0	0.00	2	37.40	37.50	-2	817	-0.24%
2022/08/12	2.5	38.23	3	38.12	38.10	-0.5	787	-0.06%
2022/08/11	6	38.64	7	38.31	38.10	-1	780	-0.13%
2022/08/10	15.5	40.05	3	40.25	41.10	12.5	728	1.72%
2022/08/09	7	38.48	1	38.55	38.80	6	652	0.92%
2022/08/08	0	0.00	3	37.88	38.00	-3	631	-0.48%
2022/08/05	1	36.45	4	37.14	37.30	-3	620	-0.48%
2022/08/04	2	36.10	0	0.00	35.90	2	614	0.33%
2022/08/03	4	36.59	0	0.00	36.45	4	613	0.65%
2022/08/02	2	37.70	0	0.00	37.40	2	612	0.33%
2022/08/01	1	38.50	3	38.48	38.50	-2	608	-0.33%
2022/07/28	0	0.00	1	38.15	37.80	-1	596	-0.17%
2022/07/27	0	0.00	1	37.70	37.80	-1	589	-0.17%
2022/07/26	1	37.10	0	0.00	37.10	1	587	0.17%
2022/07/25	4	38.00	2	38.30	38.00	2	581	0.34%
2022/07/22	0	0.00	2	38.50	38.40	-2	573	-0.35%
2022/07/21	1	38.30	3	38.00	38.35	-2	555	-0.36%
2022/07/20	2	37.40	2	37.80	37.50	0	535	0.00%
2022/07/19	4	37.00	12	37.11	37.00	-8	524	-1.53%
2022/07/18	6.3	37.60	8	37.50	37.50	-1.8	516	-0.34%
2022/07/15	44	38.78	35.3	38.31	38.40	8.7	500	1.74%
2022/07/14	8.7	38.09	3	38.30	38.20	5.7	422	1.35%
2022/07/13	0	0.00	1	36.60	37.05	-1	381	-0.27%
2022/07/12	0	0.00	5	35.50	35.25	-5	373	-1.34%
2022/07/07	0	0.00	2	34.30	35.00	-2	356	-0.56%
2022/07/05	0.3	33.80	0	0.00	34.10	0.3	352	0.08%
2022/07/04	0	0.00	0	33.80	33.80	0	351	0.00%
2022/07/01	0	0.00	1.2	34.03	33.90	-1.2	352	-0.35%
2022/06/28	0	0.00	0.2	35.78	35.90	-0.2	341	-0.07%
2022/06/27	0	0.00	0.1	36.19	36.40	-0.1	355	-0.04%
2022/06/23	0	0.00	0	35.45	35.05	0	356	-0.01%
2022/06/20	4	35.54	0	0.00	34.20	4	372	1.07%
2022/06/17	10	35.40	0	0.00	35.50	10	373	2.68%
2022/06/15	0	0.00	1	37.00	36.75	-1	373	-0.27%
2022/06/14	0.1	37.05	0	36.60	36.75	0.1	374	0.03%
2022/06/10	0	0.00	0	37.90	37.90	0	380	0.00%
2022/06/09	0	0.00	1	37.80	37.75	-1	377	-0.27%
2022/06/08	0	0.00	0	38.40	38.30	0	369	-0.01%
2022/06/06	0	0.00	1	38.15	37.95	-1	376	-0.27%
2022/06/01	1	37.50	0	0.00	37.50	1	401	0.25%
2022/05/30	0	0.00	0	36.45	36.80	0	404	-0.01%
2022/05/27	5	36.30	1	36.35	36.45	4	403	0.99%
2022/05/26	0	0.00	2.1	36.61	36.45	-2.1	405	-0.51%
2022/05/25	0	0.00	1	35.94	36.00	-1	404	-0.26%
2022/05/24	2	35.70	0	0.00	35.30	2	409	0.49%
2022/05/23	2	35.90	1	36.65	35.80	1	414	0.24%
2022/05/20	1	35.85	0	0.00	35.95	1	424	0.24%
2022/05/19	1	35.65	1	36.00	36.00	0	422	0.00%
2022/05/18	1	36.55	0	0.00	36.70	1	420	0.24%
2022/05/17	0	0.00	1	36.15	36.70	-1	418	-0.24%
2022/05/13	0	0.00	15	35.65	36.30	-15	426	-3.52%
2022/05/11	1	35.50	4	35.58	35.50	-3	429	-0.70%
2022/05/10	0	0.00	1	36.25	36.25	-1	429	-0.23%
2022/05/06	3	36.17	0	0.00	36.40	3	422	0.71%
2022/05/05	1	37.40	0	0.00	37.30	1	419	0.24%
2022/04/25	0	39.10	15	38.13	37.85	-15	433	-3.46%
2022/04/22	1	39.30	2	39.45	39.25	-1	429	-0.23%
2022/04/20	1	39.35	0	39.85	39.40	1	432	0.23%
2022/04/18	0	0.00	0	41.00	39.90	0	441	0.00%
2022/04/15	17	40.39	0.2	40.80	40.40	16.9	447	3.76%
2022/04/12	0.3	40.10	0	0.00	40.00	0.3	505	0.06%
2022/04/11	0	0.00	1	40.78	40.00	-1	574	-0.18%
2022/04/07	2	41.05	0	0.00	40.50	2	646	0.31%
2022/03/31	0	42.10	0	0.00	41.50	0	692	0.00%
2022/03/30	1	42.75	1	43.10	42.25	0	701	0.00%
2022/03/25	0	0.00	0	42.25	41.80	0	715	0.00%
2022/03/24	0	42.00	15	41.92	41.95	-15	728	-2.05%
2022/03/23	1	42.10	0.5	42.00	42.00	0.5	729	0.07%
2022/03/22	0	0.00	2	41.78	42.00	-2	726	-0.28%
2022/03/17	0	41.20	0	0.00	41.10	0	790	0.00%
2022/03/15	0	0.00	1	40.60	39.70	-1	841	-0.12%
2022/03/09	0	0.00	2	39.55	39.55	-2	1,164	-0.17%
2022/03/08	0	0.00	30	38.80	38.90	-30	1,186	-2.53%
2022/03/07	2	39.20	3	39.45	38.90	-1	1,244	-0.08%
2022/03/04	6	41.17	0	0.00	40.85	6	1,273	0.47%
2022/03/01	4	41.45	0	0.00	41.65	4	1,293	0.31%
2022/02/25	2	40.65	5	40.70	40.60	-3	1,294	-0.23%
2022/02/24	5.1	40.62	1	41.75	40.40	4.1	1,294	0.32%
2022/02/23	0	0.00	5	42.00	42.05	-5	1,288	-0.39%
2022/02/22	1	42.80	0	0.00	42.15	1	1,285	0.08%
2022/02/18	0.1	43.40	0	0.00	43.65	0.1	1,291	0.01%
2022/02/16	6	43.64	3	43.50	43.55	3	1,308	0.23%
2022/02/14	0	0.00	6	43.45	43.50	-6	1,307	-0.46%
2022/02/10	1	45.30	0	0.00	44.60	1	1,306	0.08%
2022/02/09	5	44.60	1	44.95	44.90	4	1,305	0.31%
2022/02/08	2	44.30	0	0.00	44.40	2	1,303	0.15%
2022/02/07	0.2	44.00	0	0.00	44.00	0.2	1,301	0.02%
2022/01/25	0	43.70	1	43.10	43.15	-1	1,297	-0.08%
2022/01/24	1.3	43.76	0	0.00	44.00	1.3	1,294	0.10%
2022/01/21	2	44.70	0	45.60	44.80	2	1,295	0.15%
2022/01/20	0	0.00	3.1	45.76	45.80	-3.1	1,285	-0.24%
2022/01/19	3.1	45.30	0	0.00	45.15	3.1	1,283	0.24%
2022/01/18	0	46.90	0	0.00	46.00	0	1,280	0.00%
2022/01/14	1.5	45.57	0	0.00	45.00	1.5	1,279	0.12%
2022/01/13	0	0.00	3	46.00	45.95	-3	1,282	-0.23%
2022/01/12	3	46.13	10	46.06	46.30	-7	1,298	-0.54%
2022/01/11	3	47.15	4	47.29	46.80	-1	1,300	-0.08%
2022/01/10	0	0.00	2	46.05	46.95	-2	1,293	-0.15%
2022/01/07	10	47.05	4	46.33	46.30	6	1,290	0.46%
2022/01/06	2	47.15	22	46.89	47.00	-20	1,279	-1.56%
2022/01/05	5	47.70	7	47.45	47.65	-2	1,272	-0.16%
2022/01/04	17	49.15	136	48.91	48.80	-119	1,248	-9.53%	大賣/鉅額交易
2022/01/03	1	48.00	23	48.38	48.85	-22	1,180	-1.86%
2021/12/30	1	48.00	15	46.93	47.70	-14	1,136	-1.23%
2021/12/29	2	46.05	3	46.52	46.75	-1	1,114	-0.09%
2021/12/28	1	46.30	5	46.39	46.60	-4	1,106	-0.36%
2021/12/27	1	44.90	0	0.00	44.90	1	1,081	0.09%
2021/12/24	7	44.40	1	44.75	44.45	6	1,080	0.56%
2021/12/23	3	45.40	1	45.50	45.00	2	1,067	0.19%
2021/12/22	5	44.51	0	0.00	45.00	5	1,059	0.47%
2021/12/21	9	44.63	1	44.80	44.70	8	1,050	0.76%
2021/12/20	6	45.05	0	0.00	44.40	6	1,046	0.57%
2021/12/16	5	45.61	2	45.75	45.50	3	1,043	0.29%
2021/12/14	4	45.11	40	45.98	44.95	-36	1,025	-3.51%
2021/12/13	2	46.73	1	47.45	46.50	1	1,005	0.10%
2021/12/10	7	48.31	1	48.50	48.05	6	974	0.62%
2021/12/09	57	48.71	0	0.00	48.75	57	964	5.91%
2021/12/08	33	49.38	25	48.95	49.30	8	929	0.86%
2021/12/07	177	49.34	11.2	49.45	50.30	165.8	800	20.72%	大買/鉅額交易
2021/12/06	6	46.05	1	46.00	45.80	5	632	0.79%
2021/12/03	1	45.80	4	45.81	46.45	-3	626	-0.48%
2021/12/02	4.2	46.46	2	46.10	45.90	2.2	615	0.36%
2021/12/01	14	46.62	41	46.35	46.95	-27	594	-4.54%
2021/11/30	2	45.53	3	45.60	46.40	-1	534	-0.19%
2021/11/29	5	42.95	0	0.00	42.60	5	493	1.01%
2021/11/26	3	43.00	0	0.00	42.95	3	498	0.60%
2021/11/25	0	0.00	2.1	44.13	44.25	-2.1	490	-0.42%
2021/11/23	5.1	43.00	0	0.00	43.00	5.1	484	1.04%
2021/11/19	25	44.05	8	44.16	43.85	17	496	3.43%
2021/11/18	1	44.10	2	44.05	44.10	-1	495	-0.20%
2021/11/17	1	43.85	31	44.02	44.35	-30	495	-6.06%
2021/11/16	0	0.00	1.1	43.70	43.85	-1.1	492	-0.21%
2021/11/15	0	0.00	2	42.73	42.70	-2	509	-0.39%
2021/11/12	1	42.45	2	42.53	42.75	-1	535	-0.19%
2021/11/11	2	43.10	6	43.10	42.25	-4	547	-0.73%
2021/11/10	0.1	43.35	0	0.00	43.35	0.1	606	0.01%
2021/11/09	1	43.90	0	0.00	43.75	1	622	0.16%
2021/11/05	0	0.00	12	42.91	42.95	-12	652	-1.84%
2021/11/04	1	42.95	1	43.30	42.95	0	686	0.00%
2021/11/03	0	0.00	9	43.17	43.25	-9	699	-1.29%
2021/11/02	0	0.00	4	43.33	43.00	-4	717	-0.56%
2021/11/01	0	0.00	1	43.35	43.10	-1	728	-0.14%
2021/10/28	0	0.00	1	44.50	44.50	-1	755	-0.13%
2021/10/27	2	44.20	2	44.10	44.10	0	774	0.00%
2021/10/25	0	0.00	1	44.55	44.60	-1	865	-0.12%
2021/10/21	1	45.95	11	45.43	45.95	-10	967	-1.03%
2021/10/20	8	45.14	8	45.00	44.70	0	1,045	0.00%
2021/10/19	2	43.45	5	43.69	43.75	-3	1,235	-0.25%
2021/10/18	2	42.55	1	42.80	42.70	1	1,322	0.08%
2021/10/15	1	43.05	1	43.60	42.85	0	1,344	0.00%
2021/10/14	2	42.43	1	42.70	42.70	1	1,356	0.07%
2021/10/13	6	41.90	3	42.50	42.70	3	1,371	0.22%
2021/10/12	5	41.94	0	0.00	42.00	5	1,376	0.36%
2021/10/08	0	0.00	1	43.65	43.60	-1	1,409	-0.07%
2021/10/07	3	43.85	2	43.56	44.45	1	1,439	0.07%
2021/10/06	2	42.35	0	0.00	42.45	2	1,495	0.13%
2021/10/05	0	44.00	7	43.16	43.10	-7	1,524	-0.46%
2021/10/04	0	0.00	6	43.17	42.65	-6	1,534	-0.39%
2021/10/01	3	43.02	0.1	43.00	43.50	3	1,536	0.19%
2021/09/28	2	46.50	5	46.56	46.20	-3	1,560	-0.19%
2021/09/27	0	0.00	2	47.25	47.35	-2	1,577	-0.13%
2021/09/24	1	45.75	11	46.02	46.60	-10	1,585	-0.63%
2021/09/23	0	0.00	1.1	44.79	45.90	-1.1	1,587	-0.07%
2021/09/22	0	44.50	5	43.95	43.80	-5	1,587	-0.31%
2021/09/16	0	0.00	3	45.30	45.25	-3	1,595	-0.19%
2021/09/15	5	45.50	1	45.70	45.70	4	1,602	0.25%
2021/09/14	0	0.00	0.1	45.60	45.35	-0.1	1,615	-0.01%
2021/09/13	4	45.70	0	0.00	45.85	4	1,614	0.25%
2021/09/10	0	0.00	3	45.93	46.00	-3	1,627	-0.18%
2021/09/09	2	45.95	0	0.00	46.25	2	1,631	0.12%
2021/09/08	2.1	46.49	10	46.62	45.85	-7.9	1,642	-0.48%
2021/09/07	1	47.60	5	47.40	47.00	-4	1,649	-0.24%
2021/09/06	3	48.20	4	48.80	48.00	-1	1,648	-0.06%
2021/09/03	6	48.80	2	48.93	48.75	4	1,646	0.24%
2021/09/02	2	49.05	0	0.00	48.00	2	1,644	0.12%
2021/09/01	1	48.35	1	48.35	48.85	0	1,647	0.00%
2021/08/30	2	47.28	1	47.85	47.55	1	1,672	0.06%
2021/08/26	0	48.10	0	0.00	47.20	0	1,771	0.00%
2021/08/25	0	0.00	1	48.00	48.00	-1	1,771	-0.06%
2021/08/24	2	47.93	1.2	47.41	47.60	0.9	1,780	0.05%
2021/08/23	4	47.66	4	47.69	47.85	0	1,786	0.00%
2021/08/20	5	46.67	2	47.03	46.60	3	1,786	0.17%
2021/08/19	7	47.47	6	46.99	46.60	1	1,782	0.06%
2021/08/18	2	48.30	3	48.65	48.85	-1	1,765	-0.06%
2021/08/17	5	48.28	3	49.17	47.85	2	1,753	0.11%
2021/08/16	10	48.09	0.7	48.31	48.45	9.3	1,748	0.53%
2021/08/13	4	50.48	4	50.90	50.60	0	1,713	0.00%
2021/08/12	2	50.60	5	50.60	50.60	-3	1,713	-0.17%
2021/08/11	2	51.40	4.2	51.43	51.00	-2.2	1,714	-0.13%
2021/08/10	2.1	51.62	0.2	53.50	51.70	1.9	1,732	0.11%
2021/08/09	1.2	53.83	2	55.00	54.10	-0.8	1,728	-0.05%
2021/08/06	0	54.70	0	0.00	54.60	0	1,734	0.00%
2021/08/05	8.1	55.99	0	0.00	55.70	8.1	1,740	0.46%
2021/08/04	7	57.06	0	0.00	56.80	7	1,794	0.39%
2021/08/03	3	57.10	6	57.75	57.40	-3	1,800	-0.17%
2021/08/02	4.2	56.03	8.1	56.39	56.40	-3.9	1,790	-0.22%
2021/07/30	11	56.45	12	56.97	55.30	-1	1,777	-0.06%
2021/07/29	2.2	54.87	0	54.60	54.50	2.1	1,735	0.12%
2021/07/28	25.1	56.15	2	56.30	55.80	23.1	1,734	1.33%
2021/07/27	8	57.99	7	58.93	57.60	1	1,731	0.06%
2021/07/26	20	58.18	24	58.57	57.90	-4	1,699	-0.23%
2021/07/23	24.1	58.43	33	59.02	59.10	-8.9	1,619	-0.55%
2021/07/22	21	56.58	16.1	54.22	57.50	5	1,426	0.35%
2021/07/21	7	51.24	14	51.96	52.80	-7	1,347	-0.52%
2021/07/20	4.1	52.55	0	0.00	51.80	4.1	1,337	0.30%
2021/07/19	1	54.00	3	53.70	53.50	-2	1,336	-0.15%
2021/07/16	8	54.58	8	54.83	54.60	0	1,341	0.00%
2021/07/15	22	54.87	11	54.82	55.00	11	1,344	0.82%
2021/07/14	10	52.54	10.1	53.04	54.00	-0.1	1,312	-0.01%
2021/07/13	8	52.80	21	53.26	52.50	-13	1,298	-1.00%
2021/07/12	11.1	49.98	5	49.91	50.00	6.1	1,252	0.48%
2021/07/09	3	50.50	2	50.70	50.50	1	1,229	0.08%
2021/07/08	1	51.50	1	52.20	51.40	0	1,252	0.00%
2021/07/07	13	51.33	0	0.00	51.10	13	1,265	1.03%
2021/07/05	0	52.90	14	52.31	52.90	-14	1,298	-1.08%
2021/07/02	3	51.63	4	51.45	51.50	-1	1,311	-0.08%
2021/07/01	3	52.33	1	52.20	52.10	2	1,318	0.15%
2021/06/30	7	52.91	0	0.00	53.20	7	1,330	0.53%
2021/06/29	2	53.40	5	53.28	53.10	-3	1,347	-0.22%
2021/06/28	19	53.60	1	54.40	54.30	18	1,354	1.33%
2021/06/25	1	54.00	6	54.15	53.70	-5	1,358	-0.37%
2021/06/24	2	54.10	0	0.00	53.80	2	1,377	0.15%
2021/06/23	10	53.61	3	53.83	54.60	7	1,392	0.50%
2021/06/22	2	52.90	2	52.90	52.40	0	1,437	0.00%
2021/06/21	2	52.80	0	0.00	52.90	2	1,553	0.13%
2021/06/18	10	54.25	1	55.20	54.20	9	1,614	0.56%
2021/06/17	5	54.36	0	0.00	54.50	5	1,692	0.30%
2021/06/16	2	54.90	0	0.00	54.70	2	1,755	0.11%
2021/06/11	1	55.70	0	0.00	55.70	1	1,830	0.05%
2021/06/09	5	55.66	0	0.00	55.40	5	1,917	0.26%
2021/06/08	2	56.30	9	56.10	56.10	-7	1,924	-0.36%
2021/06/07	3	56.97	0	0.00	57.10	3	1,922	0.16%
2021/06/04	11	58.27	4	57.85	57.80	7	1,914	0.37%
2021/06/03	13	58.60	9.1	57.64	58.90	4	1,873	0.21%
2021/06/02	3	55.70	0	0.00	55.50	3	1,824	0.16%
2021/06/01	2	56.30	4	57.10	56.40	-2	1,826	-0.11%
2021/05/31	1	55.60	0	0.00	55.40	1	1,821	0.05%
2021/05/28	1	56.60	1	56.40	56.40	0	1,830	0.00%
2021/05/26	2	56.35	2	56.70	56.50	0	1,869	0.00%
2021/05/25	2	55.90	12	56.15	55.70	-10	1,884	-0.53%
2021/05/24	6	55.33	3	55.90	55.50	3	1,902	0.16%
2021/05/21	6	54.23	15	54.71	56.30	-9	1,946	-0.46%
2021/05/20	3.3	52.64	10	52.92	52.70	-6.7	1,950	-0.34%
2021/05/19	5	51.24	2	51.60	52.20	3	1,956	0.15%
2021/05/18	5	51.54	6	50.63	52.30	-1	1,972	-0.05%
2021/05/17	5	47.43	3	49.23	47.55	2	1,992	0.10%
2021/05/14	2	54.35	3	54.07	52.10	-1	1,983	-0.05%
2021/05/13	4	53.63	2	55.35	53.40	2	1,995	0.10%
2021/05/12	5.3	54.57	0	0.00	54.40	5.3	2,013	0.26%
2021/05/11	4.1	59.29	1	61.10	58.10	3.1	1,985	0.16%
2021/05/10	1	60.80	0	0.00	61.00	1	2,009	0.05%
2021/05/07	2	61.60	2	62.35	62.30	0	2,154	0.00%
2021/05/06	2	62.40	1	62.50	61.50	1	2,414	0.04%
2021/05/05	1	60.10	2	61.10	62.50	-1	2,648	-0.04%
2021/05/04	4	58.80	15	58.91	58.20	-11	2,676	-0.41%
2021/05/03	7	61.53	1	61.00	60.90	6	2,658	0.23%
2021/04/28	7	63.91	0	0.00	63.50	7	2,691	0.26%
2021/04/27	2	63.70	5	63.84	64.50	-3	2,735	-0.11%
2021/04/26	3	63.20	8	63.34	63.20	-5	2,801	-0.18%
2021/04/23	2	62.75	1	63.50	63.50	1	2,890	0.03%
2021/04/22	21.1	62.78	8	62.80	62.70	13.1	2,986	0.44%
2021/04/21	8	63.39	0	0.00	63.30	8	3,040	0.26%
2021/04/20	9	63.98	3	64.53	63.90	6	3,057	0.20%
2021/04/19	1	63.50	3	63.50	63.90	-2	3,074	-0.07%
2021/04/16	2	64.25	0	0.00	64.00	2	3,083	0.06%
2021/04/15	0	0.00	2	64.35	64.50	-2	3,088	-0.06%
2021/04/14	49	62.87	7	63.23	63.40	42	3,106	1.35%
2021/04/13	3.1	64.65	2	65.85	64.10	1.1	3,112	0.03%
2021/04/12	6.1	65.80	1	66.90	65.30	5.1	3,118	0.16%
2021/04/09	6	66.43	4	66.55	65.90	2	3,114	0.06%
2021/04/08	3	66.47	8	66.71	66.70	-5	3,110	-0.16%
2021/04/07	5	66.24	0	0.00	66.40	5	3,100	0.16%
2021/04/06	2	65.25	5	65.90	66.40	-3	3,091	-0.10%
2021/04/01	11	65.45	2	65.85	65.10	9	3,087	0.29%
2021/03/31	0	0.00	1	66.40	66.20	-1	3,096	-0.03%
2021/03/30	1	65.70	0	0.00	65.80	1	3,170	0.03%
2021/03/29	1	65.70	10	65.84	65.70	-9	3,223	-0.28%
2021/03/26	3	65.13	9	65.16	65.00	-6	3,224	-0.19%
2021/03/25	11	64.83	9.1	64.88	64.80	1.9	3,223	0.06%
2021/03/24	10	67.36	10	67.42	66.60	0	3,182	0.00%
2021/03/23	8.1	70.64	8	69.63	70.60	0.1	3,079	0.00%
2021/03/22	9.5	70.24	12	70.60	69.10	-2.5	3,030	-0.08%
2021/03/19	15	69.94	20	69.83	69.80	-5	3,003	-0.17%
2021/03/18	12	69.07	31.5	69.42	69.20	-19.5	2,957	-0.66%
2021/03/17	6	67.93	15	67.96	68.20	-9	2,960	-0.30%
2021/03/16	3	67.07	29.1	68.00	67.90	-26.1	3,065	-0.85%
2021/03/15	3	65.23	1	65.50	65.90	2	3,033	0.07%
2021/03/12	2	65.05	2	65.60	65.10	0	3,084	0.00%
2021/03/11	0	0.00	32	64.67	65.30	-32	3,120	-1.03%
2021/03/10	13	63.67	50	64.04	64.00	-37	3,191	-1.16%
2021/03/09	0	0.00	3	64.00	64.30	-3	3,316	-0.09%
2021/03/08	4	63.83	2	63.90	64.00	2	3,441	0.06%
2021/03/05	0	0.00	2	63.95	64.10	-2	3,498	-0.06%
2021/03/04	6	64.90	2	65.05	64.50	4	3,606	0.11%
2021/03/03	22	63.74	23	64.80	65.50	-1	3,684	-0.03%
2021/03/02	25	65.43	0	0.00	64.70	25	3,694	0.68%
2021/02/26	1	65.80	2	66.35	65.90	-1	3,718	-0.03%
2021/02/25	42	66.20	6	66.13	65.80	36	3,769	0.95%
2021/02/24	21.2	67.04	6	67.83	66.40	15.2	3,841	0.40%
2021/02/23	10	68.85	18	68.95	68.30	-8	3,880	-0.21%
2021/02/22	4	68.05	6	67.88	68.00	-2	3,975	-0.05%
2021/02/19	1	67.10	1	67.70	67.50	0	3,986	0.00%
2021/02/18	17	67.11	43	67.13	67.40	-26	4,002	-0.65%
2021/02/17	4	66.68	15	66.50	66.20	-11	4,053	-0.27%
2021/02/05	7.2	64.78	7	64.03	64.20	0.2	4,058	0.00%
2021/02/04	24	64.51	7	65.00	64.80	17	4,109	0.41%
2021/02/03	4	66.13	6	66.02	65.50	-2	4,150	-0.05%
2021/02/02	8	65.19	2	64.95	65.40	6	4,231	0.14%
2021/02/01	4	66.13	5	65.36	65.90	-1	4,302	-0.02%
2021/01/29	95	66.65	15	68.27	66.70	80	4,422	1.81%
2021/01/28	47	68.68	96.1	69.11	68.70	-49.1	4,302	-1.14%
2021/01/27	93	67.47	98	67.14	66.30	-5	4,085	-0.12%
2021/01/26	24	65.68	130	66.53	65.80	-106	3,880	-2.73%	大賣/鉅額交易
2021/01/25	51	65.01	1	65.90	65.50	50	3,849	1.30%
2021/01/22	0	0.00	6	64.78	65.60	-6	3,871	-0.15%
2021/01/21	4	64.13	4	65.08	64.20	0	3,892	0.00%
2021/01/20	51.4	64.75	5	65.30	63.80	46.4	3,926	1.18%
2021/01/19	46.1	66.45	8	67.20	66.90	38.1	3,938	0.97%
2021/01/18	52.6	66.93	17	66.92	66.90	35.6	3,929	0.91%
2021/01/15	27	65.55	22	65.08	65.90	5	3,882	0.13%
2021/01/14	12.2	64.87	17	64.65	65.30	-4.8	3,933	-0.12%
2021/01/13	16	62.84	13	62.34	62.00	3	4,401	0.07%
2021/01/12	6	62.03	0	0.00	61.30	6	4,438	0.14%
2021/01/11	6	62.38	10	62.57	62.30	-4	4,486	-0.09%
2021/01/08	5	61.90	15	61.60	61.70	-10	4,584	-0.22%
2021/01/07	3	62.37	1	62.00	62.10	2	4,695	0.04%
2021/01/06	29	62.16	6	63.50	62.20	23	4,805	0.48%
2021/01/05	21	63.16	0	0.00	63.00	21	4,934	0.43%
2021/01/04	1	64.30	1	64.40	64.20	0	4,964	0.00%
2020/12/31	2	64.90	3	64.50	64.90	-1	5,063	-0.02%
2020/12/30	12.1	63.78	7	63.81	63.80	5.1	5,149	0.10%
2020/12/29	0.4	64.70	16	64.69	64.40	-15.6	5,215	-0.30%
2020/12/28	2	64.65	2.6	64.61	64.80	-0.6	5,272	-0.01%
2020/12/25	5.1	64.92	20	65.69	64.70	-14.9	5,363	-0.28%
2020/12/24	32	65.93	12	65.96	65.80	20	5,420	0.37%
2020/12/23	6.4	63.56	15	63.47	64.70	-8.6	5,408	-0.16%
2020/12/22	6	61.83	4	62.85	61.00	2	5,497	0.04%
2020/12/21	4	62.38	0	0.00	62.30	4	5,671	0.07%
2020/12/18	2	63.40	2.1	63.99	63.20	-0.1	5,857	0.00%
2020/12/17	26	64.30	13	64.45	64.30	13	5,931	0.22%
2020/12/16	5	64.20	6.2	64.34	64.10	-1.2	6,066	-0.02%
2020/12/15	15	63.85	15	64.28	63.40	0	6,170	0.00%
2020/12/14	6.2	64.18	7	64.06	63.80	-0.8	6,381	-0.01%
2020/12/11	10.2	64.23	9.2	63.63	63.30	1	6,513	0.02%
2020/12/10	71	65.66	51.2	65.84	65.30	19.8	6,504	0.30%
2020/12/09	9	63.86	8	64.20	63.90	1	6,436	0.02%
2020/12/08	7	62.40	5	62.92	63.70	2	6,553	0.03%
2020/12/07	7.6	61.98	7	61.70	61.80	0.6	6,635	0.01%
2020/12/04	16	62.82	11	62.87	62.60	5	6,687	0.07%
2020/12/03	40	64.34	4	65.25	63.80	36	6,785	0.53%
2020/12/02	11	66.83	19	66.82	66.20	-8	6,765	-0.12%
2020/12/01	2	70.00	0	0.00	69.10	2	6,766	0.03%
2020/11/30	3	70.63	21	70.86	70.50	-18	6,897	-0.26%
2020/11/27	8.5	69.88	4	70.78	69.50	4.5	6,956	0.06%
2020/11/26	1	70.00	0	0.00	69.40	1	7,336	0.01%
2020/11/25	2	70.00	12	70.41	69.70	-10	7,796	-0.13%
2020/11/24	5	70.74	12	71.17	70.40	-7	7,972	-0.09%
2020/11/23	6.4	70.53	26	70.83	71.50	-19.6	8,254	-0.24%
2020/11/20	7	69.24	11	69.73	69.60	-4	8,466	-0.05%
2020/11/19	41	70.47	8	70.85	68.80	33	8,941	0.37%
2020/11/18	0	0.00	8.5	69.14	69.80	-8.5	9,056	-0.09%
2020/11/17	0	0.00	6	69.13	68.40	-6	9,244	-0.06%
2020/11/16	12	69.65	5	69.90	68.70	7	9,482	0.07%
2020/11/13	23	69.00	7	69.09	69.10	16	9,703	0.16%
2020/11/12	8	68.74	12	68.71	68.00	-4	9,926	-0.04%
2020/11/11	12	68.36	11	68.33	67.90	1	10,340	0.01%
2020/11/10	12	68.90	13	69.23	68.10	-1	10,724	-0.01%
2020/11/09	12	68.71	10	69.00	68.90	2	11,240	0.02%
2020/11/06	26.4	69.04	37	68.48	67.70	-10.6	11,460	-0.09%
2020/11/05	0.7	67.20	5	67.12	66.30	-4.3	11,486	-0.04%
2020/11/04	6	66.18	3	66.07	66.80	3	11,654	0.03%
2020/11/03	8	65.91	10	65.61	65.00	-2	11,901	-0.02%
2020/11/02	1	64.30	4	64.45	64.40	-3	12,139	-0.02%
2020/10/30	9	64.92	7	64.54	64.00	2	12,466	0.02%
2020/10/29	5	64.82	7	64.86	65.00	-2	12,730	-0.02%
2020/10/28	27.2	66.45	26	67.00	66.20	1.2	12,750	0.01%
2020/10/27	89	67.85	81.7	66.36	68.00	7.3	12,776	0.06%
2020/10/26	15	68.59	10.1	67.46	66.90	4.9	13,043	0.04%
2020/10/23	2	68.75	9	69.23	69.40	-7	13,250	-0.05%
2020/10/22	44	69.34	44	69.19	68.40	0	13,282	0.00%
2020/10/21	67	73.30	67	73.21	69.50	0	13,215	0.00%
2020/10/20	9	70.57	11	70.80	71.00	-2	12,729	-0.02%
2020/10/19	6	69.10	8	69.94	70.10	-2	12,720	-0.02%
2020/10/16	44	69.21	60	69.63	68.60	-16	12,720	-0.13%
2020/10/15	16	70.06	2	70.95	68.50	14	12,628	0.11%
2020/10/14	7	70.14	6.9	70.99	71.90	0.1	12,530	0.00%
2020/10/13	17	70.64	31	70.35	70.20	-14	12,454	-0.11%
2020/10/12	8	69.10	2	69.95	68.00	6	12,348	0.05%
2020/10/08	9	68.97	8	69.03	68.90	1	12,348	0.01%
2020/10/07	8	68.51	17	68.44	69.50	-9	12,275	-0.07%
2020/10/06	40	67.14	35	66.83	66.40	5	12,241	0.04%
2020/10/05	22	65.81	25	65.71	66.70	-3	12,298	-0.02%
2020/09/30	25	64.43	17	63.26	65.20	8	12,311	0.06%
2020/09/29	17	64.17	19	63.85	63.70	-2	12,351	-0.02%
2020/09/28	9	65.80	10	65.00	65.20	-1	12,376	-0.01%
2020/09/25	13	66.48	7	67.03	65.00	6	12,408	0.05%
2020/09/24	24	69.53	12	69.72	68.00	12	12,452	0.10%
2020/09/23	19	71.16	29	71.27	71.90	-10	12,462	-0.08%
2020/09/22	3	69.37	4	69.10	68.60	-1	12,353	-0.01%
2020/09/21	33	69.58	31	69.79	71.20	2	12,464	0.02%
2020/09/18	19	71.72	14	72.00	70.60	5	12,363	0.04%
2020/09/17	41	72.46	29	72.50	71.10	12	12,289	0.10%
2020/09/16	28	70.64	62	70.05	70.30	-34	12,113	-0.28%
2020/09/15	16	67.76	11	68.35	66.80	5	12,036	0.04%
2020/09/14	12	67.67	10	67.35	68.10	2	12,215	0.02%
2020/09/11	45	68.46	27	67.42	66.60	18	12,511	0.14%
2020/09/10	20	71.35	22	71.98	69.50	-2	12,547	-0.02%
2020/09/09	19	69.82	21	70.50	71.00	-2	12,540	-0.02%
2020/09/08	20	70.61	22	70.58	70.20	-2	12,480	-0.02%
2020/09/07	27.1	70.11	25	70.36	68.50	2.1	12,342	0.02%
2020/09/04	40	70.13	47	70.14	70.50	-7	12,320	-0.06%
2020/09/03	48.1	71.74	49	71.29	70.50	-0.9	12,474	-0.01%
2020/09/02	75	72.73	51	73.01	73.00	24	12,380	0.19%
2020/09/01	60.1	74.58	75	74.45	72.50	-14.9	12,242	-0.12%
2020/08/31	100.1	72.26	81	72.42	73.50	19.1	11,881	0.16%
2020/08/28	13	68.02	21	68.52	69.30	-8	11,452	-0.07%
2020/08/27	52	69.18	63	68.77	66.80	-11	11,349	-0.10%
2020/08/26	38	68.24	39	67.88	68.10	-1	11,088	-0.01%
2020/08/25	58	68.26	68	67.73	68.00	-10	10,874	-0.09%
2020/08/24	26	63.56	20	62.85	63.90	6	10,490	0.06%
2020/08/21	32	64.24	19	63.19	62.80	13	10,397	0.13%
2020/08/20	63	61.78	124	62.78	62.60	-61	10,254	-0.59%	大賣/
2020/08/19	66	67.38	70	67.91	65.30	-4	10,087	-0.04%
2020/08/18	69	69.58	68	68.17	67.40	1	9,851	0.01%
2020/08/17	63	69.21	65	69.40	72.50	-2	9,610	-0.02%
2020/08/14	85.1	66.78	85	66.64	68.40	0.1	9,199	0.00%
2020/08/13	64	62.76	63	63.32	62.20	1	8,769	0.01%
2020/08/12	26	55.66	39	57.07	59.00	-13	8,148	-0.16%
2020/08/11	33	54.24	48	54.23	53.70	-15	7,837	-0.19%
2020/08/10	73	53.82	86	53.94	54.50	-13	7,687	-0.17%
2020/08/07	25	53.68	21	53.45	53.80	4	7,532	0.05%
2020/08/06	41.1	52.54	43	51.71	50.80	-1.9	7,271	-0.03%
2020/08/05	90	50.39	84	50.57	52.40	6	7,014	0.09%
2020/08/04	23	48.71	40	49.45	47.65	-17	6,718	-0.25%
2020/08/03	17	46.69	4	46.50	46.90	13	6,440	0.20%
2020/07/31	6	46.38	42	46.12	46.55	-36	6,389	-0.56%
2020/07/30	81	46.73	39	46.79	46.75	42	6,358	0.66%
2020/07/29	32	45.44	18	45.24	46.50	14	6,142	0.23%
2020/07/28	1	42.00	2	43.30	42.95	-1	5,892	-0.02%
2020/07/27	6	42.85	7	42.57	42.50	-1	5,856	-0.02%
2020/07/24	0	0.00	8	42.54	41.65	-8	5,849	-0.14%
2020/07/23	6	41.87	3	42.00	41.85	3	5,884	0.05%
2020/07/22	5	42.09	3	42.00	42.20	2	5,902	0.03%
2020/07/20	2	38.40	2	39.80	40.00	0	5,885	0.00%
2020/07/17	2	39.55	26	39.69	39.30	-24	5,909	-0.41%
2020/07/16	6	39.38	7	39.21	39.45	-1	5,928	-0.02%
2020/07/15	4	40.74	1	39.80	39.80	3	5,889	0.05%
2020/07/14	10	41.65	4	41.51	40.80	6	5,915	0.10%
2020/07/13	11	43.00	11	42.64	41.75	0	5,899	0.00%
2020/07/10	34	43.11	19	42.47	41.70	15	5,862	0.26%
2020/07/09	5	44.79	11	44.54	44.95	-6	5,790	-0.10%
2020/07/08	13	44.52	11	44.33	44.75	2	5,739	0.03%
2020/07/07	5	43.43	8	42.53	42.75	-3	5,627	-0.05%
2020/07/06	2	42.95	11	42.15	42.80	-9	5,554	-0.16%
2020/07/03	13	42.07	17	41.60	41.75	-4	5,510	-0.07%
2020/07/02	12	41.47	16	41.50	41.25	-4	5,425	-0.07%
2020/07/01	8	39.82	1	40.15	39.30	7	5,310	0.13%
2020/06/30	15	40.21	21	40.11	40.10	-6	5,257	-0.11%
2020/06/29	3	37.72	25	37.76	37.80	-22	5,209	-0.42%
2020/06/24	14	37.58	14	37.15	37.15	0	5,224	0.00%
2020/06/23	3	37.97	6	37.70	37.50	-3	5,231	-0.06%
2020/06/22	21.1	37.78	52	37.45	37.20	-30.9	5,196	-0.59%
2020/06/19	36	39.35	15	38.26	37.85	21	5,180	0.41%
2020/06/18	20	38.69	57	38.67	39.45	-37	4,987	-0.74%
2020/06/17	27	36.06	26	36.14	35.90	1	4,669	0.02%
2020/06/16	11	34.65	9	34.76	34.55	2	4,502	0.04%
2020/06/15	1.1	33.97	0	0.00	33.15	1.1	4,405	0.02%
2020/06/12	22	33.14	7	32.71	33.30	15	4,416	0.34%
2020/06/11	9.1	34.08	10	35.07	33.65	-0.9	4,454	-0.02%
2020/06/10	30	36.84	7	37.09	35.55	23	4,425	0.52%
2020/06/09	0	0.00	25	36.84	36.65	-25	4,268	-0.59%
2020/06/08	1	35.55	0	0.00	35.65	1	4,266	0.02%
2020/06/05	26	36.33	14	36.25	35.50	12	4,345	0.28%
2020/06/04	7	35.13	11	35.68	35.85	-4	4,346	-0.09%
2020/06/03	17	35.39	6	35.72	34.90	11	4,323	0.25%
2020/06/02	34	34.50	10	34.81	35.05	24	4,203	0.57%
2020/06/01	6	35.48	7	35.39	35.50	-1	4,134	-0.02%
2020/05/29	27	35.30	16	35.92	36.15	11	4,056	0.27%
2020/05/28	72	34.87	52	34.90	35.00	20	3,942	0.51%
2020/05/27	2	34.03	7	33.71	33.45	-5	3,800	-0.13%
2020/05/26	11	33.14	11	33.39	33.25	0	3,756	0.00%
2020/05/25	5	31.71	7	32.41	32.80	-2	3,677	-0.05%
2020/05/22	7.1	31.42	4	31.54	31.20	3.1	3,647	0.08%
2020/05/21	16	30.75	6	30.76	31.90	10	3,642	0.27%
2020/05/20	6	29.36	5	29.35	29.10	1	3,580	0.03%
2020/05/19	5	28.95	0	0.00	28.95	5	3,564	0.14%
2020/05/18	9	29.21	9	29.13	28.75	0	3,564	0.00%
2020/05/15	13	29.10	6	29.96	28.85	7	3,583	0.20%
2020/05/14	6	30.41	0	0.00	29.90	6	3,546	0.17%
2020/05/13	6.1	31.72	2	31.80	31.60	4.1	3,513	0.12%
2020/05/12	4	32.35	5	32.30	32.35	-1	3,502	-0.03%
2020/05/11	4	32.14	0	0.00	32.00	4	3,488	0.11%
2020/05/08	10	32.92	0	0.00	32.80	10	3,435	0.29%
2020/05/07	3	32.97	12.4	33.14	33.25	-9.4	3,423	-0.27%
2020/05/06	10.1	33.54	15	33.39	33.20	-4.9	3,421	-0.14%
2020/05/05	3	33.42	5	33.83	34.00	-2	3,389	-0.06%
2020/05/04	7	32.48	14	32.20	32.20	-7	3,290	-0.21%
2020/04/30	10	33.41	3	33.62	33.45	7	3,289	0.21%
2020/04/29	2	34.15	43	33.01	33.40	-41	3,270	-1.25%
2020/04/28	6.1	33.18	7	32.87	33.30	-0.9	3,216	-0.03%
2020/04/27	52	31.71	12	32.04	32.20	40	3,203	1.25%
2020/04/24	1	31.55	1	31.05	31.00	0	3,252	0.00%
2020/04/23	37	31.57	25	31.43	31.65	12	3,276	0.37%
2020/04/22	0	0.00	1	30.75	30.80	-1	3,273	-0.03%
2020/04/21	3	30.93	4	29.85	29.50	-1	3,234	-0.03%
2020/04/20	2	31.55	1	31.90	32.00	1	3,203	0.03%
2020/04/17	5.1	32.93	3	32.47	32.00	2.1	3,225	0.07%
2020/04/16	8	31.91	1	32.00	32.00	7	3,168	0.22%
2020/04/15	5	31.98	5	31.94	31.95	0	3,167	0.00%
2020/04/14	5	31.18	7	31.59	31.50	-2	3,148	-0.06%
2020/04/13	3	31.17	1	31.25	30.00	2	3,105	0.06%
2020/04/10	13	30.91	0	0.00	30.70	13	3,082	0.42%
2020/04/09	2	32.40	2	31.90	31.30	0	3,082	0.00%
2020/04/08	9	31.41	19	31.47	31.50	-10	3,068	-0.33%
2020/04/07	10	29.83	7	29.93	30.55	3	3,067	0.10%
2020/04/06	7	26.56	15	26.66	27.80	-8	2,988	-0.27%
2020/04/01	12	25.68	1	25.40	25.30	11	2,921	0.38%
2020/03/31	5	26.06	9	26.68	26.55	-4	2,890	-0.14%
2020/03/30	3	24.70	12	23.77	25.10	-9	2,764	-0.33%
2020/03/27	2	24.68	6	24.00	24.00	-4	2,750	-0.15%
2020/03/26	1	23.65	7	23.64	24.50	-6	2,734	-0.22%
2020/03/25	7	23.27	14	22.92	22.85	-7	2,835	-0.25%
2020/03/24	15	21.78	1	21.80	22.15	14	3,032	0.46%
2020/03/23	3	21.03	1	21.50	20.90	2	3,120	0.06%
2020/03/20	0	0.00	3	22.73	23.20	-3	3,200	-0.09%
2020/03/19	4	21.93	2	23.25	21.80	2	3,453	0.06%
2020/03/18	1.1	24.23	5	24.32	24.20	-3.9	3,747	-0.10%
2020/03/17	5.1	26.38	0	0.00	25.40	5.1	3,991	0.13%
2020/03/16	13	30.93	9	28.23	28.20	4	3,997	0.10%
2020/03/13	16.1	29.48	0	0.00	31.25	16.1	3,945	0.41%
2020/03/12	3	32.65	2	34.20	32.50	1	3,852	0.03%
2020/03/11	6	33.16	5	35.28	35.45	1	3,867	0.03%
2020/03/10	2	31.15	17	30.08	32.65	-15	3,761	-0.40%
2020/03/09	2	31.65	2	31.45	31.15	0	3,662	0.00%
2020/03/06	1	33.05	3	32.83	32.80	-2	3,652	-0.05%
2020/03/05	0	0.00	1	33.70	33.05	-1	3,693	-0.03%
2020/03/04	2	33.15	0	0.00	32.85	2	3,694	0.05%
2020/03/03	4	34.20	2	34.40	33.70	2	3,706	0.05%
2020/03/02	0	0.00	5	32.08	32.25	-5	3,682	-0.14%
2020/02/27	2.5	32.43	3	32.63	31.90	-0.5	3,673	-0.01%
2020/02/26	1	33.35	1	33.90	33.05	0	3,640	0.00%
2020/02/25	5	33.16	1	33.10	33.40	4	3,622	0.11%
2020/02/24	6	34.00	1	33.85	33.50	5	3,605	0.14%
2020/02/20	2	35.43	0	0.00	35.25	2	3,588	0.06%
2020/02/19	0	0.00	1	35.55	35.70	-1	3,622	-0.03%
2020/02/18	7	35.29	3	36.02	35.15	4	3,641	0.11%
2020/02/17	0	0.00	2	36.40	36.20	-2	3,651	-0.05%
2020/02/14	1	36.70	2	36.78	36.80	-1	3,669	-0.03%
2020/02/13	3	36.57	3	36.70	35.90	0	3,692	0.00%
2020/02/12	2	36.60	0	0.00	36.70	2	3,786	0.05%
2020/02/10	9	35.68	1	35.55	35.80	8	3,857	0.21%
2020/02/07	2	36.50	1	37.35	36.30	1	3,899	0.03%
2020/02/06	0	0.00	1	37.30	37.90	-1	3,939	-0.03%
2020/02/05	1	36.90	5	36.75	36.80	-4	3,955	-0.10%
2020/02/03	12	35.23	2	35.20	36.50	10	4,168	0.24%
2020/01/31	4	37.39	0	0.00	37.20	4	4,529	0.09%
2020/01/30	17	37.89	15	38.06	37.50	2	4,568	0.04%
2020/01/20	6	41.39	46	41.65	41.60	-40	4,567	-0.88%
2020/01/17	6	40.17	17	40.24	39.90	-11	4,563	-0.24%
2020/01/16	2	39.10	4	39.05	39.30	-2	4,610	-0.04%
2020/01/15	3	38.17	2	38.25	38.30	1	4,674	0.02%
2020/01/14	0	0.00	7	38.25	38.50	-7	4,783	-0.15%
2020/01/13	3	36.67	5.4	37.16	37.40	-2.4	4,853	-0.05%
2020/01/10	10	35.68	3	35.60	35.60	7	4,929	0.14%
2020/01/09	5	36.23	1	36.55	35.90	4	5,147	0.08%
2020/01/08	5	35.97	1	36.35	36.10	4	5,915	0.07%
2020/01/07	8	36.47	3	36.57	36.50	5	6,491	0.08%
2020/01/06	10	36.91	9	37.20	37.10	1	6,662	0.02%
2020/01/03	13	37.85	7	37.31	37.30	6	6,787	0.09%
2020/01/02	3	38.62	2	38.63	38.55	1	7,228	0.01%
2019/12/31	7	38.62	6	38.43	39.00	1	7,504	0.01%
2019/12/30	3	39.25	0	0.00	39.85	3	7,489	0.04%
2019/12/27	1	39.30	6	39.58	39.20	-5	7,535	-0.07%
2019/12/25	5	39.60	4	39.70	39.70	1	7,639	0.01%
2019/12/24	35	39.57	4	39.68	39.70	31	7,703	0.40%
2019/12/23	9	39.33	2	39.30	39.00	7	7,707	0.09%
2019/12/20	23	39.23	35	39.40	39.80	-12	7,716	-0.16%
2019/12/19	50	39.75	5	40.75	39.05	45	7,609	0.59%
2019/12/18	14	43.18	39	43.28	43.35	-25	7,431	-0.34%
2019/12/17	27	42.89	16	43.12	43.10	11	7,484	0.15%
2019/12/16	42	42.92	55	43.07	43.20	-13	7,401	-0.18%
2019/12/13	35	42.39	47	42.51	41.15	-12	7,155	-0.17%
2019/12/12	18	39.78	37	40.44	40.85	-19	6,894	-0.28%
2019/12/11	6	37.48	16	37.33	37.80	-10	6,651	-0.15%
2019/12/10	3	36.62	0	0.00	36.55	3	6,868	0.04%
2019/12/09	12	37.08	5	37.16	37.15	7	7,069	0.10%
2019/12/06	8	37.16	8	37.63	36.90	0	7,213	0.00%
2019/12/05	3	35.97	2	35.90	36.10	1	7,134	0.01%
2019/12/04	5	35.50	1	35.70	35.50	4	7,178	0.06%
2019/12/03	3	35.32	3	35.60	35.75	0	7,256	0.00%
2019/12/02	8	35.71	1	35.50	35.40	7	7,328	0.10%
2019/11/29	4	36.66	5	36.27	36.10	-1	7,345	-0.01%
2019/11/28	3	37.07	4	36.80	36.85	-1	7,385	-0.01%
2019/11/27	8	36.56	3	36.95	36.50	5	7,443	0.07%
2019/11/26	1	35.95	1	36.50	36.55	0	7,519	0.00%
2019/11/25	1	36.40	1	36.60	36.25	0	7,661	0.00%
2019/11/22	3	36.10	0	0.00	36.00	3	7,712	0.04%
2019/11/21	0	0.00	2	36.35	36.50	-2	7,819	-0.03%
2019/11/20	2	36.13	4	36.25	36.15	-2	7,883	-0.03%
2019/11/19	1	36.85	0	0.00	36.65	1	8,003	0.01%
2019/11/18	6	36.41	6	36.77	37.25	0	8,133	0.00%
2019/11/15	1	37.00	4	37.00	36.80	-3	8,235	-0.04%
2019/11/14	2	37.08	3	37.12	37.15	-1	8,468	-0.01%
2019/11/13	0	0.00	10	36.53	36.40	-10	8,733	-0.11%
2019/11/12	1	36.60	2	36.53	36.85	-1	8,846	-0.01%
2019/11/11	20	36.13	4	36.71	36.40	16	9,150	0.17%
2019/11/08	2	37.93	4	38.56	38.10	-2	9,222	-0.02%
2019/11/07	2	37.53	1	37.50	37.50	1	9,447	0.01%
2019/11/06	2	37.95	0	0.00	38.00	2	9,661	0.02%
2019/11/05	1	37.40	11	37.92	38.20	-10	9,871	-0.10%
2019/11/04	5	37.63	0	0.00	37.55	5	10,207	0.05%
2019/11/01	12	37.85	27	37.79	38.00	-15	10,398	-0.14%
2019/10/31	28	37.83	17	38.03	37.40	11	10,604	0.10%
2019/10/30	105	38.60	59	39.65	37.60	46	11,345	0.41%	大買/
2019/10/29	19	42.40	3	42.15	41.00	16	11,324	0.14%
2019/10/28	3	42.10	5	42.17	42.45	-2	11,523	-0.02%
2019/10/25	9	42.01	7	42.02	41.50	2	11,500	0.02%
2019/10/24	65	43.59	53	43.30	43.10	12	11,493	0.10%
2019/10/23	53	44.48	38	43.98	43.80	15	11,480	0.13%
2019/10/22	7	43.39	5	43.63	43.90	2	11,430	0.02%
2019/10/21	17	44.63	12.1	44.99	44.20	4.9	11,398	0.04%
2019/10/18	19	44.68	12	44.58	44.95	7	11,464	0.06%
2019/10/17	22	44.21	64	44.41	44.55	-42	11,485	-0.37%
2019/10/16	250	44.96	171	44.76	43.50	79	11,466	0.69%	大買/大賣/
2019/10/15	70	42.41	107	42.04	43.45	-37	10,853	-0.34%	大賣/
2019/10/14	60	39.61	61	39.56	39.50	-1	10,371	-0.01%
2019/10/09	3	38.38	11	38.41	38.35	-8	10,313	-0.08%
2019/10/08	83	39.76	85	38.75	37.30	-2	10,275	-0.02%
2019/10/07	6	37.38	56	38.11	39.60	-50	9,884	-0.51%
2019/10/04	8	36.52	1	36.10	36.00	7	9,755	0.07%
2019/10/03	10	37.33	2	37.00	36.70	8	9,868	0.08%
2019/10/02	4	36.79	14	37.44	37.45	-10	9,920	-0.10%
2019/10/01	0	0.00	25	35.84	36.15	-25	9,932	-0.25%
2019/09/27	24.3	35.34	16	35.55	35.10	8.3	10,001	0.08%
2019/09/26	11.1	37.22	7	37.90	36.55	4.1	10,049	0.04%
2019/09/25	8	36.69	6	37.09	37.65	2	10,105	0.02%
2019/09/24	13	37.64	11	38.14	37.40	2	10,136	0.02%
2019/09/23	62	37.48	5	38.53	37.40	57	10,108	0.56%
2019/09/20	13	38.71	19	39.23	38.45	-6	10,035	-0.06%
2019/09/19	2	37.65	25	37.77	37.75	-23	9,852	-0.23%
2019/09/18	12	37.41	30	37.35	37.25	-18	9,804	-0.18%
2019/09/17	36	37.78	20	38.29	37.15	16	9,763	0.16%
2019/09/16	10	38.66	12	38.43	38.20	-2	9,684	-0.02%
2019/09/12	51	39.92	50	40.19	39.20	1	9,625	0.01%
2019/09/11	20	38.61	23	38.80	39.00	-3	9,314	-0.03%
2019/09/10	10	35.71	15	35.96	37.65	-5	9,092	-0.05%
2019/09/06	14	37.96	9	37.45	37.35	5	8,868	0.06%
2019/09/05	2	37.25	21	37.80	37.80	-19	8,807	-0.22%
2019/09/04	5.1	36.70	5	36.66	36.65	0.1	8,716	0.00%
2019/09/03	5	37.62	3	38.25	37.20	2	8,612	0.02%
2019/09/02	5	37.54	13	37.56	38.20	-8	8,549	-0.09%
2019/08/30	3	37.87	3	37.00	37.30	0	8,486	0.00%
2019/08/29	12.5	37.15	1	37.40	37.05	11.5	8,397	0.14%
2019/08/28	47	38.32	21	38.60	38.05	26	8,289	0.31%
2019/08/27	8	37.66	2	37.40	37.15	6	8,125	0.07%
2019/08/26	20.2	38.02	7	37.52	37.00	13.2	8,056	0.16%
2019/08/23	13	39.99	8	40.64	39.60	5	7,933	0.06%
2019/08/22	7	40.62	4	41.70	40.55	3	7,845	0.04%
2019/08/21	27	39.43	28	41.14	41.50	-1	7,702	-0.01%
2019/08/20	8	40.31	2	41.28	40.10	6	7,552	0.08%
2019/08/19	39	42.46	37	42.33	41.90	2	7,402	0.03%
2019/08/16	18	41.81	15	41.65	41.70	3	7,134	0.04%
2019/08/15	16	39.60	8	39.38	39.50	8	6,816	0.12%
2019/08/14	44	40.50	48	40.52	40.50	-4	6,681	-0.06%
2019/08/13	15	38.04	25	38.03	38.60	-10	6,335	-0.16%
2019/08/12	5	39.30	4	40.23	37.50	1	6,146	0.02%
2019/08/08	1.5	38.32	16	38.28	39.25	-14.5	5,860	-0.25%
2019/08/07	73	36.27	48	36.65	35.70	25	5,612	0.45%
2019/08/06	51	34.96	49	35.88	36.00	2	5,343	0.04%
2019/08/05	15	38.11	16	38.30	37.40	-1	4,944	-0.02%
2019/08/02	13.5	41.04	15	41.57	39.55	-1.5	4,705	-0.03%
2019/08/01	83	41.97	60	41.76	42.90	23	4,364	0.53%
2019/07/31	68	38.06	72	37.95	39.90	-4	3,490	-0.11%
2019/07/30	7	35.64	19	36.51	36.75	-12	3,115	-0.39%
2019/07/29	8	33.31	3	33.37	33.95	5	2,843	0.18%
2019/07/26	11	33.80	9	33.92	33.55	2	2,786	0.07%
2019/07/25	6	33.05	3	32.87	32.80	3	2,671	0.11%
2019/07/24	3	34.20	11	34.25	34.20	-8	2,579	-0.31%
2019/07/23	5	33.53	6	33.64	33.95	-1	2,509	-0.04%
2019/07/22	29	33.46	10	33.60	33.55	19	2,412	0.79%
2019/07/19	4	31.84	22.5	32.55	32.80	-18.5	2,226	-0.83%
2019/07/18	20	32.26	6	31.02	30.30	14	2,079	0.67%
2019/07/17	15	28.98	33	29.58	30.00	-18	1,856	-0.97%
2019/07/16	7	26.44	4	26.85	27.30	3	1,670	0.18%
2019/07/15	10	25.80	0	0.00	26.40	10	1,554	0.64%
2019/07/12	2	25.95	17	26.70	25.20	-15	1,419	-1.06%
2019/07/11	5	24.90	0	0.00	25.40	5	1,318	0.38%
2019/07/10	22	25.33	7.9	25.53	25.40	14.1	1,228	1.15%
2019/07/09	1	25.20	6.2	25.85	26.50	-5.2	1,049	-0.50%
2019/07/08	36.1	24.90	27	25.46	25.80	9.1	890	1.02%
2019/07/05	0	0.00	20.9	24.01	24.50	-20.9	770	-2.71%
2019/07/04	0	0.00	11.4	23.22	23.25	-11.4	667	-1.70%
2019/07/03	21	22.93	42.5	22.93	22.80	-21.5	561	-3.83%
2019/07/02	1	21.90	20	21.90	21.95	-19	440	-4.32%
2019/07/01	1	19.30	10	20.08	20.90	-9	329	-2.73%
2019/06/26	3	17.70	0	0.00	17.80	3	227	1.32%
2019/06/19	0	0.00	1	17.80	17.85	-1	255	-0.39%
2019/06/18	1	17.70	0	0.00	17.80	1	260	0.38%
2019/06/14	1	17.75	0	0.00	17.80	1	282	0.35%
2019/05/23	5	17.39	0	0.00	17.50	5	312	1.60%
2019/05/21	2	17.30	0	0.00	17.50	2	312	0.64%
2019/05/20	2	17.50	0	0.00	17.60	2	312	0.64%
2019/05/17	4	17.63	0	0.00	17.75	4	314	1.27%
2019/05/15	0	0.00	2	17.65	17.60	-2	310	-0.64%
2019/05/08	0.5	18.50	0	0.00	18.55	0.5	307	0.15%
2019/04/29	1	18.50	0	0.00	18.80	1	303	0.33%
2019/04/23	1	18.80	0	0.00	18.90	1	300	0.33%
2019/04/18	1	18.75	0	0.00	18.90	1	298	0.33%
2019/04/17	0	0.00	5	18.90	18.95	-5	296	-1.68%
2019/04/15	5	18.90	5	18.90	19.00	0	292	0.00%
2019/04/12	1	19.00	0	0.00	18.95	1	288	0.35%
2019/04/11	0	0.00	20	19.00	19.20	-20	283	-7.05%
2019/04/09	1	18.85	0	0.00	18.85	1	248	0.40%
2019/04/03	1	18.75	0	0.00	18.90	1	220	0.45%
2019/03/26	5	18.70	0	0.00	18.75	5	170	2.93%
2019/03/22	0	0.00	0.9	18.75	18.80	-0.9	159	-0.56%
2019/03/18	1	18.45	0	0.00	18.50	1	128	0.78%
2019/03/07	0	0.00	3	18.15	18.35	-3	129	-2.31%
2019/02/26	1	18.10	0	0.00	18.20	1	135	0.74%
2019/02/25	4	18.05	0	0.00	18.05	4	140	2.85%
2019/02/18	3	17.75	0	0.00	17.85	3	195	1.53%
2019/01/08	1	17.10	0	0.00	17.15	1	293	0.34%
2019/01/07	8	17.23	0	0.00	17.30	8	294	2.72%
2018/12/03	0	0.00	0.9	17.90	17.95	-0.9	406	-0.22%
2018/11/21	0	0.00	1	16.40	16.50	-1	410	-0.24%
2018/11/19	1	16.50	0	0.00	16.45	1	418	0.24%
2018/11/15	0	0.00	3	16.70	16.80	-3	425	-0.71%
2018/11/12	0	0.00	2	16.90	17.00	-2	414	-0.48%
2018/11/08	0	0.00	3	16.80	16.95	-3	428	-0.70%
2018/11/01	2	15.10	0	0.00	15.35	2	466	0.43%
2018/10/11	0	0.00	1	14.60	14.90	-1	649	-0.15%
2018/10/09	1	15.30	0	0.00	15.50	1	655	0.15%
2018/10/05	1	15.45	6	15.60	15.65	-5	713	-0.70%
2018/10/02	0	0.00	1	16.15	16.15	-1	797	-0.13%
2018/09/21	0	0.00	5	16.10	16.15	-5	881	-0.57%
2018/09/14	2	15.85	0	0.00	15.90	2	888	0.23%
2018/09/11	1	15.85	0	0.00	15.95	1	885	0.11%
2018/09/07	7	15.88	0	0.00	15.85	7	948	0.74%
2018/09/05	1	15.95	0	0.00	15.85	1	1,033	0.10%
2018/09/03	20	16.15	0	0.00	16.10	20	1,022	1.96%
2018/08/30	1	16.55	0	0.00	16.55	1	1,015	0.10%
2018/08/27	50	16.85	0	0.00	16.85	50	1,043	4.79%
2018/08/22	10	17.00	0	0.00	17.00	10	1,037	0.96%
2018/08/17	2	17.35	1	17.40	17.20	1	1,034	0.10%
2018/08/16	22	16.50	1	16.90	16.85	21	1,029	2.04%
2018/08/15	3	17.75	0	0.00	17.50	3	1,002	0.30%
2018/08/14	5	16.90	3	17.15	18.00	2	995	0.20%
2018/08/13	3	17.90	4	17.90	17.85	-1	976	-0.10%
2018/08/10	1	18.80	0	0.00	18.85	1	958	0.10%
2018/08/09	0	0.00	1	19.20	19.20	-1	937	-0.11%
2018/08/07	0	0.00	6	19.09	19.30	-6	926	-0.65%
2018/08/06	5	18.90	5	18.92	19.10	0	920	0.00%
2018/08/03	2	18.60	5	18.70	18.75	-3	909	-0.33%
2018/08/02	5	18.55	5	18.55	18.45	0	887	0.00%
2018/08/01	0	0.00	10	18.70	18.60	-10	881	-1.13%
2018/07/31	0	0.00	1	19.10	19.10	-1	856	-0.12%
2018/07/30	0	0.00	1.3	19.18	19.20	-1.3	852	-0.15%
2018/07/27	4	18.94	1	19.05	19.20	3	840	0.36%
2018/07/26	1	18.80	0	0.00	18.80	1	816	0.12%
2018/07/25	8	18.67	0	0.00	18.70	8	800	1.00%
2018/07/24	7	18.39	0	0.00	18.40	7	780	0.90%
2018/07/23	2	18.15	0	0.00	18.25	2	776	0.26%
2018/07/20	1	18.25	0	0.00	18.25	1	772	0.13%
2018/07/19	1	18.50	4	18.46	18.55	-3	763	-0.39%
2018/07/18	1	18.40	2	18.00	18.40	-1	743	-0.13%
2018/07/16	2	18.05	4	17.71	17.95	-2	695	-0.29%
2018/07/13	0	0.00	3	17.45	17.50	-3	650	-0.46%
2018/07/11	5	16.97	5	16.85	16.80	0	617	0.00%
2018/07/10	7	17.21	8	17.40	17.30	-1	606	-0.16%
2018/07/06	3	16.60	0	0.00	16.65	3	543	0.55%
2018/07/05	5	16.69	0	0.00	16.65	5	539	0.93%
2018/06/25	10	16.50	0	0.00	16.60	10	489	2.04%
2018/06/14	31	16.99	5	16.85	16.75	26	456	5.70%
2018/06/06	0	0.00	5	16.85	16.90	-5	408	-1.22%
2018/06/05	0	0.00	10	17.00	16.80	-10	401	-2.49%
2018/06/04	5	16.05	0	0.00	16.15	5	381	1.31%
2018/05/14	2	15.45	0	0.00	15.45	2	385	0.52%
2018/04/25	2	15.28	0	0.00	15.50	2	455	0.44%
2018/04/24	2	15.55	0	0.00	15.60	2	452	0.44%
2018/04/23	1	15.90	0	0.00	15.90	1	447	0.22%
2018/04/18	1	16.15	0	0.00	16.15	1	444	0.23%
2018/04/02	1	16.60	0	0.00	16.60	1	449	0.22%
2018/03/31	1	16.55	0	0.00	16.60	1	456	0.22%
2018/03/12	1	15.90	0	0.00	15.95	1	325	0.31%
2018/03/06	1	16.10	0.7	16.00	16.10	0.3	312	0.11%
2018/02/27	2	16.35	0	0.00	16.30	2	315	0.63%
2018/02/06	2	16.38	1	16.00	15.90	1	326	0.31%
2018/02/05	1	16.85	0	0.00	16.95	1	318	0.31%
2018/01/26	1	17.40	0	0.00	17.40	1	338	0.30%
2018/01/25	1	17.65	0	0.00	17.35	1	335	0.30%
2018/01/23	2	17.88	2	17.83	18.05	0	318	0.00%
2018/01/22	1	17.10	1	17.05	17.15	0	269	0.00%
2018/01/19	1	17.15	0	0.00	17.15	1	278	0.36%
2018/01/04	1	17.35	10	17.35	17.45	-9	288	-3.12%
2018/01/02	10	17.20	0	0.00	17.30	10	289	3.46%