元太 (8069)-國票-九鼎券商分點個股進出

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

元太

(8069)

可現股當沖

股價
208.0
漲跌
▲1.0
漲幅
+0.48%
成交量
4,661張
產業
上櫃光電類股
1436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

元太 (8069)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/22	6	207.42	4	214.38	207.00	2	7,885	0.03%
2024/04/19	4.2	216.87	1	217.00	215.00	3.2	7,795	0.04%
2024/04/18	1.1	225.57	1	225.50	225.50	0.1	7,695	0.00%
2024/04/17	6.2	231.40	2	229.50	229.00	4.2	7,574	0.05%
2024/04/16	1	236.00	3	239.67	237.00	-2	7,500	-0.03%
2024/04/15	4	242.00	1	242.50	241.00	3	7,467	0.04%
2024/04/12	1	242.50	4	243.50	245.00	-3	7,483	-0.04%
2024/04/11	5	237.00	1	240.00	242.00	4	7,431	0.05%
2024/04/10	1	237.00	2.1	240.72	240.00	-1.1	7,391	-0.01%
2024/04/09	0.1	228.50	0	0.00	231.00	0.1	7,358	0.00%
2024/04/08	1	233.00	3	233.67	232.00	-2	7,348	-0.03%
2024/04/03	0	0.00	0	227.00	227.00	0	7,334	0.00%
2024/03/29	0	232.00	0	0.00	229.00	0	7,556	0.00%
2024/03/27	0.1	228.78	0	0.00	228.00	0.1	7,924	0.00%
2024/03/26	0.1	233.55	0	0.00	229.50	0.1	7,926	0.00%
2024/03/25	1	237.50	0	0.00	237.00	1	7,892	0.01%
2024/03/22	1	234.00	0	0.00	236.50	1	7,858	0.01%
2024/03/21	5	236.50	6	237.75	236.50	-1	7,785	-0.01%
2024/03/20	0.1	238.00	0	0.00	238.50	0.1	7,913	0.00%
2024/03/19	0.1	240.25	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	2	244.50	244.50	-2	7,934	-0.03%
2024/03/15	0.1	234.50	0	0.00	234.00	0.1	7,914	0.00%
2024/03/13	1.1	235.71	0	0.00	230.50	1.1	7,846	0.01%
2024/03/12	0	236.00	0	0.00	236.00	0	7,793	0.00%
2024/03/11	0	0.00	2	225.25	229.50	-2	7,722	-0.03%
2024/03/08	9.1	227.44	2	222.50	222.50	7.1	7,635	0.09%
2024/03/07	1	237.50	0	0.00	240.00	1	7,314	0.01%
2024/03/06	1.1	241.45	1	241.50	241.00	0.1	7,264	0.00%
2024/03/05	4	241.02	0.1	241.73	241.00	3.9	7,259	0.05%
2024/03/04	1	246.55	2	247.25	246.50	-1	7,191	-0.01%
2024/03/01	0.2	250.88	10	251.25	253.00	-9.8	7,109	-0.14%
2024/02/29	1.1	237.73	16	242.75	246.00	-14.9	6,948	-0.21%
2024/02/27	0	0.00	2	228.00	230.00	-2	6,664	-0.03%
2024/02/26	5	223.60	0.2	222.53	223.50	4.8	6,590	0.07%
2024/02/23	0	0.00	6	231.75	231.50	-6	6,505	-0.09%
2024/02/21	0	0.00	6.1	231.50	232.00	-6.1	6,489	-0.09%
2024/02/20	0	0.00	5.2	226.56	228.50	-5.2	6,446	-0.08%
2024/02/19	4	222.75	1	223.00	223.00	3	6,536	0.05%
2024/02/16	1	226.50	0	227.00	226.00	1	6,577	0.02%
2024/02/15	10	227.90	7.2	227.72	229.00	2.8	6,481	0.04%
2024/02/05	0	0.00	10	216.10	217.00	-10	6,278	-0.16%
2024/02/02	1	213.50	1	214.00	214.00	0	6,223	0.00%
2024/02/01	9	212.89	8	214.62	213.50	1	6,168	0.02%
2024/01/31	16	212.59	16	211.75	208.00	0	6,050	0.00%
2024/01/30	15	213.07	17	210.50	212.00	-2	5,985	-0.03%
2024/01/29	24	214.92	22	214.64	216.00	2	5,987	0.03%
2024/01/26	6	216.00	13	214.10	217.00	-7	5,799	-0.12%
2024/01/25	0	0.00	18.3	199.90	200.50	-18.3	5,280	-0.35%
2024/01/24	2	197.00	7.4	196.28	193.50	-5.4	5,127	-0.11%
2024/01/23	0	0.00	3	193.17	195.50	-3	5,071	-0.06%
2024/01/22	0	0.00	0.1	189.00	187.50	-0.1	4,994	0.00%
2024/01/19	1.2	187.25	0.1	189.00	187.00	1.1	4,987	0.02%
2024/01/17	2	183.00	0.5	182.50	182.50	1.5	4,926	0.03%
2024/01/16	1	183.50	0	0.00	186.00	1	4,946	0.02%
2024/01/11	1	186.50	1	186.00	187.00	0	5,273	0.00%
2024/01/10	7	186.29	1.1	184.18	187.00	5.9	5,293	0.11%
2024/01/09	1	190.50	0	0.00	190.00	1	5,268	0.02%
2024/01/08	7	193.36	8	193.13	192.00	-1	5,267	-0.02%
2024/01/04	0	0.00	1	188.00	188.00	-1	5,308	-0.02%
2024/01/03	6	190.08	1	190.00	189.50	5	5,427	0.09%
2024/01/02	1.1	194.17	1	194.50	195.00	0.1	5,495	0.00%
2023/12/29	4.1	197.26	0	0.00	197.00	4.1	5,531	0.07%
2023/12/28	3	201.83	9	200.89	201.50	-6	5,510	-0.11%
2023/12/27	6	200.50	4.4	201.07	203.00	1.6	5,510	0.03%
2023/12/25	9	198.50	7	198.86	197.00	2	5,297	0.04%
2023/12/22	6	190.67	28	191.64	197.00	-22	5,205	-0.42%
2023/12/21	0.1	181.50	0	0.00	182.00	0.1	4,892	0.00%
2023/12/20	0	0.00	7	180.43	181.00	-7	4,888	-0.14%
2023/12/19	4.1	179.23	5	179.00	177.00	-0.9	4,911	-0.02%
2023/12/18	12	178.13	1	179.50	178.50	11	4,963	0.22%
2023/12/15	2.4	181.41	3	182.50	180.00	-0.6	5,028	-0.01%
2023/12/14	3	180.50	1	180.50	181.00	2	4,950	0.04%
2023/12/08	6	179.67	0	0.00	178.50	6	5,027	0.12%
2023/12/07	1	180.50	0	0.00	180.50	1	5,225	0.02%
2023/12/06	0	0.00	1.6	180.50	178.00	-1.6	5,273	-0.03%
2023/12/01	1.1	181.50	0	0.00	180.50	1.1	5,345	0.02%
2023/11/30	0	0.00	1	180.50	183.00	-1	5,332	-0.02%
2023/11/24	3	175.83	0	0.00	175.50	3	5,422	0.06%
2023/11/21	5	178.00	0	0.00	176.00	5	5,460	0.09%
2023/11/20	0	0.00	1	177.50	177.50	-1	5,505	-0.02%
2023/11/17	3	180.00	2	180.00	181.00	1	5,543	0.02%
2023/11/16	6	179.17	4	179.75	180.50	2	5,583	0.04%
2023/11/15	1	179.50	2	180.25	180.00	-1	5,481	-0.02%
2023/11/10	2	173.50	0	0.00	173.50	2	6,445	0.03%
2023/11/07	6	168.00	6	168.50	168.50	0	6,755	0.00%
2023/11/06	2	173.00	3	175.67	173.00	-1	6,738	-0.01%
2023/11/03	1	172.00	0	0.00	173.50	1	6,673	0.01%
2023/11/02	0	0.00	0.1	172.00	172.00	-0.1	6,707	0.00%
2023/10/27	1	169.50	0	0.00	169.50	1	7,071	0.01%
2023/10/26	3.1	168.66	1	169.50	167.00	2.1	7,216	0.03%
2023/10/25	1	171.00	1	172.00	173.00	0	7,299	0.00%
2023/10/24	4	167.00	5	168.10	170.00	-1	7,342	-0.01%
2023/10/23	11	166.86	9	168.50	168.00	2	7,307	0.03%
2023/10/18	1	179.50	4	180.00	180.00	-3	7,122	-0.04%
2023/10/17	0	0.00	1	180.50	178.50	-1	7,183	-0.01%
2023/10/16	1	179.00	0	0.00	179.00	1	7,225	0.01%
2023/10/12	1	181.50	13	184.92	185.00	-12	7,245	-0.17%
2023/10/11	2	181.75	1	182.00	181.00	1	7,233	0.01%
2023/10/06	2	183.25	5	185.00	182.00	-3	7,202	-0.04%
2023/10/05	2	182.50	4	182.38	182.50	-2	7,158	-0.03%
2023/10/04	0	0.00	2	179.00	178.00	-2	7,171	-0.03%
2023/10/03	0	0.00	1	180.00	179.50	-1	7,188	-0.01%
2023/09/28	0	0.00	1	179.50	179.50	-1	7,258	-0.01%
2023/09/26	3	180.17	0	0.00	177.50	3	7,325	0.04%
2023/09/25	2	182.25	1	184.00	182.00	1	7,373	0.01%
2023/09/22	0	0.00	10	179.00	179.50	-10	7,489	-0.13%
2023/09/21	1	180.00	1	178.00	178.00	0	7,579	0.00%
2023/09/20	1	182.00	2.2	183.93	180.00	-1.2	7,664	-0.02%
2023/09/19	2	182.75	3.1	183.34	181.00	-1.1	7,767	-0.01%
2023/09/18	11.1	180.00	11	179.00	178.50	0.1	8,282	0.00%
2023/09/15	3	180.33	1	180.00	180.00	2	8,323	0.02%
2023/09/14	6	182.08	5	180.60	182.50	1	8,376	0.01%
2023/09/13	12.1	175.05	2	177.25	174.00	10.1	8,346	0.12%
2023/09/12	3	172.50	1	172.00	172.00	2	8,365	0.02%
2023/09/11	4	178.00	2	179.25	178.50	2	8,287	0.02%
2023/09/08	15.1	179.27	3	180.00	179.50	12.1	8,389	0.14%
2023/09/07	3	185.83	2	184.50	183.50	1	8,546	0.01%
2023/09/06	1	186.00	0	0.00	186.50	1	8,648	0.01%
2023/09/05	0	0.00	2	185.00	185.00	-2	8,865	-0.02%
2023/09/04	2	183.76	0	0.00	184.00	2	8,982	0.02%
2023/09/01	3	187.00	10	186.15	188.00	-7	9,011	-0.08%
2023/08/31	3	182.50	0	0.00	182.50	3	9,077	0.03%
2023/08/30	8	182.44	6	184.17	182.50	2	9,211	0.02%
2023/08/29	3	182.83	5	183.90	184.50	-2	9,456	-0.02%
2023/08/28	0	0.00	1	180.50	181.50	-1	9,482	-0.01%
2023/08/25	4	181.13	3	181.00	181.00	1	9,562	0.01%
2023/08/24	4	185.75	4	184.02	185.00	0	9,619	0.00%
2023/08/23	3	179.50	2	180.00	180.00	1	9,749	0.01%
2023/08/22	0	0.00	2	183.00	181.00	-2	9,975	-0.02%
2023/08/21	4	180.88	2	179.75	179.50	2	9,991	0.02%
2023/08/18	4	181.88	2	181.00	181.00	2	10,044	0.02%
2023/08/17	10	180.25	4	182.50	183.50	6	9,996	0.06%
2023/08/16	10.1	192.90	3	191.33	191.00	7.1	9,513	0.07%
2023/08/15	5.1	201.47	1	208.00	202.50	4.1	9,446	0.04%
2023/08/14	3	199.67	0	0.00	201.00	3	9,624	0.03%
2023/08/11	13	205.42	0	0.00	204.50	13	9,901	0.13%
2023/08/10	14	209.82	1	209.50	208.50	13	10,024	0.13%
2023/08/08	1	226.00	6	228.58	225.50	-5	10,000	-0.05%
2023/08/07	1	223.50	4	226.50	228.00	-3	9,996	-0.03%
2023/08/04	2	216.75	0	0.00	217.50	2	9,939	0.02%
2023/08/02	1	227.50	4	222.50	220.50	-3	9,958	-0.03%
2023/08/01	1	222.50	1	223.00	222.50	0	10,227	0.00%
2023/07/31	2	226.25	4	226.75	225.00	-2	10,323	-0.02%
2023/07/28	0	0.00	1	221.50	221.50	-1	10,400	-0.01%
2023/07/27	1	206.07	3.2	210.44	213.00	-2.2	10,711	-0.02%
2023/07/26	0	0.00	1	210.00	208.50	-1	11,395	-0.01%
2023/07/25	0.2	207.25	0	0.00	208.00	0.2	11,620	0.00%
2023/07/24	2	208.25	0	0.00	208.50	2	11,671	0.02%
2023/07/21	0	0.00	2	215.25	215.00	-2	11,738	-0.02%
2023/07/20	13	216.00	0	0.00	213.00	13	11,800	0.11%
2023/07/19	1	224.00	0	0.00	219.00	1	11,899	0.01%
2023/07/18	4	219.75	2	223.25	222.00	2	12,083	0.02%
2023/07/17	17	217.82	1	218.50	218.50	16	12,170	0.13%
2023/07/14	2	219.00	0	0.00	220.50	2	12,292	0.02%
2023/07/13	1	223.50	2	225.75	221.00	-1	12,382	-0.01%
2023/07/12	2	222.25	1	220.00	221.50	1	12,447	0.01%
2023/07/11	0	0.00	2	219.75	222.00	-2	12,582	-0.02%
2023/07/10	2	213.00	12	212.88	212.00	-10	12,593	-0.08%
2023/07/07	1	213.00	1	211.00	212.50	0	12,723	0.00%
2023/07/06	3	217.67	0	0.00	216.50	3	12,802	0.02%
2023/07/05	0	0.00	1	224.50	223.50	-1	13,110	-0.01%
2023/07/04	2	225.00	2	224.25	224.50	0	13,391	0.00%
2023/07/03	10.1	224.02	11	225.18	224.50	-0.9	13,818	-0.01%
2023/06/30	2	224.75	5.1	225.51	225.00	-3.1	13,825	-0.02%
2023/06/29	0	0.00	1	220.50	220.50	-1	13,824	-0.01%
2023/06/28	1	211.00	2	213.25	215.00	-1	13,779	-0.01%
2023/06/27	5.1	211.43	4	212.38	211.50	1.1	13,714	0.01%
2023/06/26	19	206.13	13	207.85	207.50	6	13,656	0.04%
2023/06/21	16	222.81	1	223.50	222.00	15	13,254	0.11%
2023/06/20	12	222.71	3	224.83	227.00	9	13,325	0.07%
2023/06/19	1	229.00	2	228.75	227.50	-1	13,442	-0.01%
2023/06/16	1	230.50	1	228.50	228.50	0	13,454	0.00%
2023/06/15	11	231.55	2	231.00	231.00	9	13,434	0.07%
2023/06/14	9	234.67	3	235.17	235.00	6	13,455	0.04%
2023/06/13	3	239.50	7	237.71	241.00	-4	13,480	-0.03%
2023/06/12	5	226.00	4	229.00	226.50	1	13,457	0.01%
2023/06/09	3	226.83	7	227.07	227.00	-4	13,641	-0.03%
2023/06/08	8	221.31	5	218.60	216.00	3	13,800	0.02%
2023/06/07	3	224.67	2	225.75	226.50	1	14,437	0.01%
2023/06/06	4	224.00	6	224.75	224.50	-2	14,667	-0.01%
2023/06/05	3	219.17	7	222.71	222.50	-4	14,787	-0.03%
2023/06/02	1	219.00	40	214.61	218.00	-39	14,948	-0.26%
2023/06/01	1	206.50	3	208.83	209.00	-2	15,102	-0.01%
2023/05/31	0	0.00	3	208.17	207.00	-3	15,223	-0.02%
2023/05/30	2	206.50	4.5	208.17	205.50	-2.5	15,284	-0.02%
2023/05/29	8	207.38	1	211.50	205.00	7	15,377	0.05%
2023/05/26	4	210.25	36	209.10	211.00	-32	15,672	-0.20%
2023/05/25	1	200.00	6	201.92	204.00	-5	15,576	-0.03%
2023/05/24	0	0.00	12	200.96	203.50	-12	15,794	-0.08%
2023/05/23	2.2	197.98	1	199.50	200.50	1.2	15,994	0.01%
2023/05/22	3.3	199.00	23	198.13	196.00	-19.7	16,029	-0.12%
2023/05/19	20	196.40	5	197.40	198.00	15	16,148	0.09%
2023/05/18	10	200.10	5	200.10	198.50	5	16,664	0.03%
2023/05/17	4	204.38	13	204.62	204.00	-9	16,424	-0.05%
2023/05/16	0	0.00	11	196.77	198.00	-11	16,328	-0.07%
2023/05/15	6	190.50	8	191.19	191.00	-2	16,291	-0.01%
2023/05/12	5	188.00	5	191.60	193.00	0	16,487	0.00%
2023/05/11	4	189.00	3	191.00	189.00	1	16,727	0.01%
2023/05/10	4	191.63	1	193.00	191.00	3	16,947	0.02%
2023/05/09	4	191.88	1	193.00	192.00	3	17,073	0.02%
2023/05/08	11	193.59	8	194.13	192.50	3	17,251	0.02%
2023/05/05	8	198.31	9	198.33	198.00	-1	17,369	-0.01%
2023/05/04	33	197.12	5	197.50	196.50	28	18,012	0.16%
2023/05/03	12	199.46	16	200.56	197.00	-4	18,098	-0.02%
2023/05/02	6	191.83	19.5	193.49	197.50	-13.5	17,881	-0.08%
2023/04/28	0	0.00	24.4	190.50	190.50	-24.4	17,603	-0.14%
2023/04/27	2	174.75	5	176.60	173.50	-3	17,597	-0.02%
2023/04/26	0	0.00	9	173.44	175.50	-9	17,774	-0.05%
2023/04/25	4	171.75	4	174.38	170.00	0	17,824	0.00%
2023/04/24	8	174.06	7.3	175.05	173.50	0.7	17,950	0.00%
2023/04/21	6	171.08	18	172.39	172.00	-12	17,974	-0.07%
2023/04/20	3	168.17	8	168.38	167.00	-5	18,203	-0.03%
2023/04/19	8	171.06	7	171.36	171.00	1	18,613	0.01%
2023/04/18	22.3	171.00	4	171.00	171.50	18.3	18,811	0.10%
2023/04/17	7	172.43	2.5	172.40	172.00	4.5	19,005	0.02%
2023/04/14	10	173.25	8	174.31	173.50	2	19,254	0.01%
2023/04/13	6	174.25	3.7	174.96	173.50	2.3	19,349	0.01%
2023/04/12	13	176.15	6	175.58	175.00	7	19,500	0.04%
2023/04/11	1	180.50	5	180.10	178.50	-4	19,579	-0.02%
2023/04/10	4	178.63	20.2	179.18	178.00	-16.2	19,623	-0.08%
2023/04/07	12	169.88	4.5	171.78	172.00	7.5	19,333	0.04%
2023/04/06	27.7	175.12	2	177.00	171.00	25.7	19,087	0.13%
2023/03/31	2	184.75	3	184.83	184.50	-1	18,757	-0.01%
2023/03/30	2	182.00	15	183.70	184.50	-13	18,956	-0.07%
2023/03/29	11	180.55	2.1	180.26	179.50	8.9	18,944	0.05%
2023/03/28	3	183.00	2	182.00	182.00	1	19,128	0.01%
2023/03/27	2	184.50	3	185.17	185.00	-1	19,233	-0.01%
2023/03/24	3	183.17	6.8	184.32	184.00	-3.8	19,458	-0.02%
2023/03/23	7	181.50	6	181.67	181.00	1	19,549	0.01%
2023/03/22	3	183.83	10.5	183.24	182.50	-7.5	20,129	-0.04%
2023/03/21	2	178.50	7	178.50	178.50	-5	20,311	-0.02%
2023/03/20	0	178.24	0	0.00	177.00	0	20,573	0.00%
2023/03/17	6	176.75	3	176.50	175.50	3	20,951	0.01%
2023/03/16	8.1	174.23	7	173.21	173.50	1.1	21,229	0.01%
2023/03/15	6	176.50	6	175.83	174.00	0	21,596	0.00%
2023/03/14	17.1	176.56	10	176.00	174.00	7.1	21,825	0.03%
2023/03/13	8.1	176.49	5	176.50	176.00	3.1	21,869	0.01%
2023/03/10	42.4	180.63	7.1	182.06	180.00	35.2	21,694	0.16%
2023/03/09	12.2	202.38	8	202.75	199.50	4.2	21,317	0.02%
2023/03/08	6.1	200.11	8	200.63	201.00	-1.9	21,404	-0.01%
2023/03/07	2	207.50	8	207.75	205.00	-6	21,612	-0.03%
2023/03/06	5.1	201.50	9.3	203.56	207.50	-4.2	21,672	-0.02%
2023/03/03	3.3	194.17	2	192.75	192.50	1.3	21,756	0.01%
2023/03/02	1	195.00	1	194.00	194.50	0	22,171	0.00%
2023/03/01	1	193.00	0	0.00	193.00	1	22,508	0.00%
2023/02/24	9	196.61	12	197.38	194.50	-3	22,873	-0.01%
2023/02/23	8	200.69	5	201.42	202.00	3	23,262	0.01%
2023/02/22	5	203.70	5	204.70	202.00	0	24,058	0.00%
2023/02/21	5	207.20	46	210.96	210.00	-41	24,129	-0.17%
2023/02/20	2	203.50	1	203.50	203.50	1	24,377	0.00%
2023/02/17	7	204.86	4	205.75	206.00	3	25,053	0.01%
2023/02/16	45	207.01	16	203.16	206.00	29	25,127	0.12%
2023/02/15	1	191.50	1	190.00	191.00	0	24,963	0.00%
2023/02/14	12	195.58	2	197.25	194.00	10	25,384	0.04%
2023/02/13	2	196.00	3	196.17	196.50	-1	25,641	0.00%
2023/02/10	4	194.50	3	197.33	193.00	1	25,850	0.00%
2023/02/09	6	197.75	18	196.89	196.50	-12	26,118	-0.05%
2023/02/08	6	196.00	18	194.94	193.00	-12	26,283	-0.05%
2023/02/07	8	191.88	9	191.83	193.00	-1	26,566	0.00%
2023/02/06	7	191.14	9	192.78	191.50	-2	26,647	-0.01%
2023/02/03	27	192.98	11	191.68	190.50	16	26,670	0.06%
2023/02/02	10.1	186.34	40	189.05	190.50	-29.9	26,475	-0.11%
2023/02/01	8.1	177.21	19	177.11	179.00	-10.9	26,112	-0.04%
2023/01/31	8	173.62	7	173.43	172.50	1	26,147	0.00%
2023/01/30	17	175.15	20	176.12	173.50	-3	26,138	-0.01%
2023/01/17	13	176.50	6	176.00	176.00	7	25,983	0.03%
2023/01/16	3	175.50	9	175.78	176.50	-6	26,111	-0.02%
2023/01/13	5	173.10	2	172.75	173.00	3	26,318	0.01%
2023/01/12	7	174.50	20	172.40	172.00	-13	26,425	-0.05%
2023/01/11	6	174.08	4	173.38	174.00	2	26,403	0.01%
2023/01/10	23	175.50	13.1	176.30	173.50	9.9	26,451	0.04%
2023/01/09	40	174.88	5	174.10	172.50	35	26,265	0.13%
2023/01/06	0	0.00	24.1	169.87	172.00	-24.1	26,179	-0.09%
2023/01/05	21.1	166.61	27	165.98	165.00	-5.9	26,179	-0.02%
2023/01/04	5	172.50	4	173.50	170.00	1	26,238	0.00%
2023/01/03	3	169.17	14.1	168.46	170.50	-11.1	26,247	-0.04%
2022/12/30	10	162.95	12	162.17	161.00	-2	26,196	-0.01%
2022/12/29	10	162.00	7	160.71	164.00	3	26,189	0.01%
2022/12/28	17.1	162.74	7	162.21	161.00	10.1	26,216	0.04%
2022/12/27	12	167.42	0	0.00	168.00	12	26,263	0.05%
2022/12/26	2	167.75	2	166.25	166.00	0	26,416	0.00%
2022/12/23	2	165.25	4	165.25	167.00	-2	26,662	-0.01%
2022/12/22	8	167.75	4.1	169.62	169.50	4	26,847	0.01%
2022/12/21	4	164.38	4	165.13	164.00	0	26,905	0.00%
2022/12/20	5.1	167.76	7	165.86	164.00	-2	26,953	-0.01%
2022/12/19	4	169.75	1	169.50	169.50	3	27,091	0.01%
2022/12/16	15.1	170.57	2	172.25	168.00	13.1	27,192	0.05%
2022/12/15	7.1	178.14	15	177.97	177.00	-8	27,037	-0.03%
2022/12/14	17	176.24	21.2	174.20	178.50	-4.2	26,864	-0.02%
2022/12/13	8.2	168.42	2	166.00	165.00	6.2	26,294	0.02%
2022/12/12	3	170.33	3	171.50	171.00	0	26,022	0.00%
2022/12/09	10	169.95	9	170.61	170.00	1	25,876	0.00%
2022/12/08	25	170.74	15	171.13	169.50	10	25,677	0.04%
2022/12/07	10	175.15	5	175.70	172.00	5	25,533	0.02%
2022/12/06	9	185.89	9	185.50	181.50	0	25,368	0.00%
2022/12/05	9	184.67	7	184.64	186.00	2	25,288	0.01%
2022/12/02	3	177.00	15	179.73	181.00	-12	25,249	-0.05%
2022/12/01	13	181.54	12	179.83	177.50	1	25,343	0.00%
2022/11/30	6	175.75	4	178.13	181.00	2	25,232	0.01%
2022/11/29	18	179.39	2	179.25	177.00	16	25,069	0.06%
2022/11/28	19	181.16	10	180.55	184.00	9	24,844	0.04%
2022/11/25	6	178.58	26	177.92	177.50	-20	24,664	-0.08%
2022/11/24	11	175.14	20.2	175.86	178.00	-9.2	24,408	-0.04%
2022/11/23	20	167.98	33	167.48	169.00	-13	24,076	-0.05%
2022/11/22	16	165.69	15	164.83	163.50	1	23,799	0.00%
2022/11/21	20.1	164.11	11.1	164.50	164.00	9	23,469	0.04%
2022/11/18	59.1	174.29	7	173.86	170.00	52.1	22,849	0.23%
2022/11/17	5	187.10	10	188.35	188.50	-5	22,015	-0.02%
2022/11/16	7	179.21	12	180.54	182.50	-5	21,904	-0.02%
2022/11/15	20	180.90	5	182.00	178.50	15	21,782	0.07%
2022/11/14	2	191.75	2.1	193.33	193.50	-0.1	21,755	0.00%
2022/11/11	10.1	189.17	18	193.75	189.50	-7.9	22,085	-0.04%
2022/11/10	14.2	185.82	11.1	188.26	185.00	3.1	21,815	0.01%
2022/11/09	28.1	197.00	12.3	198.21	195.00	15.7	21,644	0.07%
2022/11/08	15.2	205.78	9	209.06	203.00	6.2	21,457	0.03%
2022/11/07	18	209.92	12	210.08	208.00	6	21,297	0.03%
2022/11/04	8	211.56	8	213.75	217.00	0	20,999	0.00%
2022/11/03	7.2	208.31	11.4	208.87	212.50	-4.2	20,765	-0.02%
2022/11/02	5	197.70	12	199.08	200.50	-7	20,781	-0.03%
2022/11/01	10.4	202.95	6.3	206.41	202.00	4.1	20,920	0.02%
2022/10/31	6	205.75	1	210.50	205.50	5	20,907	0.02%
2022/10/28	63.3	202.26	64.3	199.75	207.00	-1	20,928	0.00%
2022/10/27	3	191.67	6.2	192.96	196.00	-3.2	20,654	-0.02%
2022/10/26	12	180.75	12	182.63	186.00	0	20,510	0.00%
2022/10/25	1	179.00	1	182.50	182.50	0	20,514	0.00%
2022/10/24	0	0.00	0.5	185.51	185.00	-0.5	20,460	0.00%
2022/10/21	8.2	190.67	3	182.83	183.50	5.2	20,432	0.03%
2022/10/20	2	195.50	2	195.00	200.50	0	20,179	0.00%
2022/10/19	2.2	204.05	1	206.00	201.00	1.2	20,098	0.01%
2022/10/18	2	208.25	2	205.25	205.00	0	20,078	0.00%
2022/10/17	1.1	199.81	0	0.00	205.00	1.1	20,107	0.01%
2022/10/14	1	207.00	2	211.25	206.50	-1	19,989	-0.01%
2022/10/13	1.8	204.83	1	206.50	200.00	0.8	19,795	0.00%
2022/10/12	8	201.50	8.1	198.63	207.00	-0.1	19,691	0.00%
2022/10/11	10.3	213.19	17	211.09	201.00	-6.7	19,656	-0.03%
2022/10/07	5	221.40	2	222.25	221.00	3	19,904	0.02%
2022/10/06	3	219.67	0	0.00	218.00	3	20,385	0.01%
2022/10/05	1	221.00	1	219.50	219.00	0	20,750	0.00%
2022/10/04	3	218.50	0	0.00	218.50	3	21,066	0.01%
2022/10/03	1	210.00	1	209.00	209.00	0	21,333	0.00%
2022/09/30	5	207.80	2	210.00	212.00	3	21,793	0.01%
2022/09/29	2.2	206.05	4	204.75	206.50	-1.8	22,711	-0.01%
2022/09/28	1	205.00	0	0.00	205.50	1	23,035	0.00%
2022/09/27	0	0.00	1	215.00	219.00	-1	23,768	0.00%
2022/09/26	0.4	216.50	1	219.50	215.50	-0.6	24,268	0.00%
2022/09/23	5	233.00	1	228.50	227.00	4	24,475	0.02%
2022/09/22	1	235.50	2	238.00	238.50	-1	24,749	0.00%
2022/09/19	0	0.00	4	232.00	234.00	-4	25,194	-0.02%
2022/09/16	1	232.50	4.2	235.79	234.50	-3.2	25,504	-0.01%
2022/09/15	14	242.29	20	243.85	240.00	-6	26,060	-0.02%
2022/09/14	19	241.79	2	242.00	242.50	17	26,125	0.07%
2022/09/13	11.1	248.05	13	245.12	248.50	-1.9	26,249	-0.01%
2022/09/12	10	240.55	2	242.00	237.50	8	26,185	0.03%
2022/09/08	6	232.83	11	235.82	240.50	-5	26,324	-0.02%
2022/09/07	3	228.33	5	229.90	228.50	-2	26,382	-0.01%
2022/09/06	14	237.75	20	237.50	232.50	-6	26,387	-0.02%
2022/09/05	14	244.14	7	245.00	243.00	7	26,468	0.03%
2022/09/02	2	236.75	2	240.25	242.00	0	26,588	0.00%
2022/08/31	2	242.25	6	245.42	239.50	-4	26,958	-0.01%
2022/08/30	9	245.78	5	244.80	247.00	4	26,980	0.01%
2022/08/29	3	238.33	1.1	239.74	240.50	2	27,013	0.01%
2022/08/26	1	243.00	1.1	240.02	240.00	-0.1	27,221	0.00%
2022/08/25	8	246.63	8	246.13	244.00	0	27,195	0.00%
2022/08/24	0	0.00	1	246.50	241.00	-1	27,382	0.00%
2022/08/23	8	238.81	23	240.35	243.50	-15	27,788	-0.05%
2022/08/22	39	245.81	28	246.79	243.50	11	28,218	0.04%
2022/08/19	33	246.00	21.1	244.48	241.50	11.9	28,532	0.04%
2022/08/18	12	226.29	17	230.09	238.00	-5	28,229	-0.02%
2022/08/16	6	215.00	14.2	213.86	217.00	-8.2	28,013	-0.03%
2022/08/15	14	208.04	9.1	207.90	211.50	4.9	28,004	0.02%
2022/08/12	8	196.25	8	197.38	198.00	0	28,163	0.00%
2022/08/11	1	198.50	3	197.67	197.00	-2	28,840	-0.01%
2022/08/10	1	195.00	1	197.00	196.50	0	29,292	0.00%
2022/08/09	3.3	195.58	5	199.50	201.00	-1.8	29,733	-0.01%
2022/08/08	3	199.83	4	198.88	205.00	-1	29,733	0.00%
2022/08/05	2.1	193.48	7.2	193.57	195.00	-5.1	29,821	-0.02%
2022/08/04	5.2	184.97	9	185.28	188.00	-3.9	29,883	-0.01%
2022/08/03	15	181.53	10	182.25	181.00	5	30,183	0.02%
2022/08/02	4.1	183.90	2	185.75	186.00	2.1	30,199	0.01%
2022/08/01	12.1	190.67	8	190.75	189.50	4.1	30,270	0.01%
2022/07/29	6	193.25	7.1	194.29	195.50	-1.1	30,443	0.00%
2022/07/28	10	192.60	14	192.32	191.00	-4	30,465	-0.01%
2022/07/27	3	184.18	3	185.50	187.00	0	30,360	0.00%
2022/07/26	9	187.28	8.1	187.99	186.50	0.9	30,392	0.00%
2022/07/25	10	186.60	13.1	187.19	185.50	-3.1	30,679	-0.01%
2022/07/22	9	189.33	9.1	188.98	188.00	-0.1	30,740	0.00%
2022/07/21	4	186.00	2	183.50	186.00	2	30,751	0.01%
2022/07/20	8	182.25	6.1	182.07	180.50	1.9	30,838	0.01%
2022/07/19	5	176.00	6	176.67	174.50	-1	30,855	0.00%
2022/07/18	13	176.54	13	177.81	176.00	0	30,902	0.00%
2022/07/15	27.1	175.41	28.1	174.76	176.50	-1	30,939	0.00%
2022/07/14	41.1	174.11	45.1	169.71	175.50	-4	30,749	-0.01%
2022/07/13	33.2	169.55	32	171.52	166.00	1.2	30,353	0.00%
2022/07/12	20.1	165.59	21	167.24	168.50	-1	29,951	0.00%
2022/07/11	40	167.35	37	168.34	166.50	3	29,701	0.01%
2022/07/08	43	169.92	41	169.23	170.50	2	29,604	0.01%
2022/07/07	43	166.88	45	162.76	168.00	-2	29,163	-0.01%
2022/07/06	23	160.96	24	162.15	160.50	-1	28,192	0.00%
2022/07/05	39	162.76	36	164.60	162.00	3	27,920	0.01%
2022/07/04	14	169.32	15	168.13	170.00	-1	27,225	0.00%
2022/07/01	13.1	174.47	14	173.46	170.00	-0.9	26,936	0.00%
2022/06/30	19	195.66	15	199.16	188.50	4	26,824	0.01%
2022/06/29	6.1	208.15	12	204.00	209.00	-6	26,768	-0.02%
2022/06/28	18	204.19	14	204.57	205.00	4	27,221	0.01%
2022/06/27	19	203.74	12	203.79	204.00	7	27,511	0.03%
2022/06/24	20	196.35	14	196.96	196.00	6	27,640	0.02%
2022/06/23	32	195.81	38	197.14	197.00	-6	27,833	-0.02%
2022/06/22	13	189.73	11	190.68	188.50	2	28,270	0.01%
2022/06/21	18	195.25	18	194.94	199.00	0	28,926	0.00%
2022/06/20	16	196.19	16	198.81	192.50	0	29,007	0.00%
2022/06/17	2.1	195.69	2	198.25	204.50	0.1	29,177	0.00%
2022/06/16	14	206.75	16	206.47	201.00	-2	28,823	-0.01%
2022/06/15	12.1	206.57	15	208.66	203.50	-2.9	29,010	-0.01%
2022/06/14	33	209.64	27	204.04	211.00	6	29,119	0.02%
2022/06/13	28	211.82	63	211.87	208.50	-35	28,965	-0.12%
2022/06/10	10	215.71	18	215.00	219.00	-8	28,896	-0.03%
2022/06/09	19	211.58	20	210.08	212.00	-1	28,690	0.00%
2022/06/08	13	204.69	13	205.00	206.50	0	28,613	0.00%
2022/06/07	15	198.87	15	199.57	200.50	0	28,659	0.00%
2022/06/06	12	202.42	9	206.44	202.50	3	28,801	0.01%
2022/06/02	13	210.04	20.1	210.05	209.00	-7.1	28,755	-0.02%
2022/06/01	51.1	210.25	54	210.54	209.50	-3	28,898	-0.01%
2022/05/31	51	205.58	39	206.70	203.00	12	28,582	0.04%
2022/05/30	41	209.21	27	209.76	207.00	14	28,155	0.05%
2022/05/27	36	209.14	46.1	209.45	212.50	-10.1	27,660	-0.04%
2022/05/26	25	198.30	33	198.26	198.00	-8	27,239	-0.03%
2022/05/25	42	195.46	31	194.84	195.00	11	28,257	0.04%
2022/05/24	10.1	193.25	15.1	194.07	191.00	-5	28,262	-0.02%
2022/05/23	21	197.50	21	197.19	194.50	0	28,328	0.00%
2022/05/20	50	200.29	15.1	199.90	200.50	34.9	28,185	0.12%
2022/05/19	25	193.42	39	194.47	200.50	-14	27,834	-0.05%
2022/05/18	15	189.37	14	190.11	193.50	1	27,147	0.00%
2022/05/17	51	183.66	59	182.75	186.50	-8	26,881	-0.03%
2022/05/16	6	175.75	31	176.05	178.50	-25	26,522	-0.09%
2022/05/13	13	165.46	16	166.19	169.00	-3	26,300	-0.01%
2022/05/12	17.5	168.01	11	166.68	165.50	6.5	26,146	0.02%
2022/05/11	21	177.40	21	176.43	173.00	0	26,127	0.00%
2022/05/10	5	168.60	5	170.60	173.00	0	26,129	0.00%
2022/05/09	0	0.00	26	169.83	170.00	-26	26,308	-0.10%
2022/05/06	41	168.30	12	168.04	172.50	29	26,350	0.11%
2022/05/05	19	171.29	11	170.55	173.50	8	26,415	0.03%
2022/05/04	17.5	168.19	15	167.87	167.00	2.5	26,359	0.01%
2022/05/03	13	170.46	16	171.63	171.50	-3	26,392	-0.01%
2022/04/29	10	175.60	13	175.62	174.00	-3	26,523	-0.01%
2022/04/28	6	171.00	3	170.67	169.50	3	26,444	0.01%
2022/04/27	7	170.57	7	171.00	175.00	0	26,567	0.00%
2022/04/26	9	172.56	10	174.10	175.00	-1	26,696	0.00%
2022/04/25	14	170.25	6	170.00	169.50	8	26,938	0.03%
2022/04/22	3	182.50	3	183.00	180.50	0	26,942	0.00%
2022/04/21	8.1	185.87	5	185.00	185.00	3.1	27,071	0.01%
2022/04/20	12	182.67	15	183.20	179.00	-3	27,297	-0.01%
2022/04/19	5	177.20	10	178.85	177.00	-5	27,306	-0.02%
2022/04/18	1	176.00	18	169.61	169.50	-17	27,393	-0.06%
2022/04/15	213	172.90	41	171.01	170.50	172	27,735	0.62%	大買/鉅額交易
2022/04/14	111	173.53	8	178.38	179.50	103	28,304	0.36%	大買/鉅額交易
2022/04/13	3	172.17	2	173.75	173.00	1	28,427	0.00%
2022/04/12	8	168.63	6	169.33	169.50	2	28,619	0.01%
2022/04/08	15	173.87	18	170.97	174.50	-3	28,998	-0.01%
2022/04/07	10	172.65	7	172.71	168.00	3	28,841	0.01%
2022/04/06	48	176.24	19	179.24	176.50	29	28,591	0.10%
2022/04/01	20	180.43	7	179.79	180.50	13	28,306	0.05%
2022/03/31	3	186.50	36	184.62	185.00	-33	28,140	-0.12%
2022/03/30	14	177.50	30	178.50	179.50	-16	28,215	-0.06%
2022/03/29	11	179.14	5	178.70	179.50	6	27,933	0.02%
2022/03/28	2	179.25	9	176.56	181.50	-7	27,650	-0.03%
2022/03/25	16	175.94	12	176.42	177.00	4	27,280	0.01%
2022/03/24	2	165.50	9	163.27	172.50	-7	26,557	-0.03%
2022/03/23	3	155.33	11	154.95	157.00	-8	25,865	-0.03%
2022/03/22	5.1	149.53	115	150.21	153.00	-109.9	26,108	-0.42%	大賣/鉅額交易
2022/03/21	1	144.00	1	145.00	144.50	0	25,879	0.00%
2022/03/18	12	142.96	15	144.57	145.50	-3	26,077	-0.01%
2022/03/17	26	137.92	13	137.69	140.00	13	25,941	0.05%
2022/03/16	2	129.00	4	130.63	130.00	-2	25,870	-0.01%
2022/03/15	8	128.44	0	0.00	126.50	8	26,235	0.03%
2022/03/14	4	135.50	4	134.75	136.00	0	26,500	0.00%
2022/03/11	5	131.30	3	130.67	132.00	2	26,591	0.01%
2022/03/10	8	132.94	6	131.25	131.00	2	26,570	0.01%
2022/03/09	10	132.25	11	131.45	134.50	-1	26,616	0.00%
2022/03/08	4	137.50	6	134.33	130.00	-2	26,447	-0.01%
2022/03/07	7	138.43	0	0.00	138.00	7	26,398	0.03%
2022/03/04	1	143.00	5	145.60	147.00	-4	26,573	-0.02%
2022/03/03	10	146.45	9	146.94	146.50	1	26,961	0.00%
2022/03/02	10	147.20	2	147.25	146.50	8	27,141	0.03%
2022/03/01	2	150.00	0	0.00	150.00	2	27,201	0.01%
2022/02/25	8	148.38	4	152.88	147.50	4	27,962	0.01%
2022/02/24	18	151.50	15	149.33	147.00	3	26,920	0.01%
2022/02/23	10	151.00	25.1	151.12	152.50	-15.1	27,583	-0.05%
2022/02/22	1	150.00	2	146.00	146.00	-1	28,880	0.00%
2022/02/21	3	148.34	0.2	149.00	149.00	2.9	28,897	0.01%
2022/02/18	11	147.32	11	147.00	146.00	0	28,964	0.00%
2022/02/17	11	142.59	1	146.50	146.00	10	28,875	0.03%
2022/02/16	8	141.94	9.1	140.68	140.50	-1.1	28,656	0.00%
2022/02/15	8	141.12	15	139.33	138.00	-7	28,612	-0.02%
2022/02/14	7.2	141.55	50	141.00	141.50	-42.9	28,361	-0.15%
2022/02/11	29.1	148.47	25	148.94	148.50	4.1	28,145	0.01%
2022/02/10	34	156.00	31	157.19	152.00	3	28,105	0.01%
2022/02/09	9	157.39	9	157.56	156.50	0	27,722	0.00%
2022/02/08	10	154.55	7.1	155.84	154.00	2.9	27,684	0.01%
2022/02/07	9	155.83	13	153.31	157.50	-4	27,610	-0.01%
2022/01/26	13	147.38	11	148.09	146.50	2	27,338	0.01%
2022/01/25	10.1	150.36	11	151.45	147.50	-0.9	27,662	0.00%
2022/01/24	15	151.63	10.4	150.77	154.50	4.6	27,855	0.02%
2022/01/21	5.1	154.62	22	154.14	153.00	-16.9	27,721	-0.06%
2022/01/20	28	155.68	14	156.04	155.50	14	27,787	0.05%
2022/01/19	6.1	159.25	12.5	158.54	160.00	-6.4	27,546	-0.02%
2022/01/18	5.1	158.07	10	157.10	157.50	-4.9	27,586	-0.02%
2022/01/17	19.2	149.25	17	150.82	153.00	2.2	27,342	0.01%
2022/01/14	5.1	147.79	9	143.22	149.50	-3.9	27,570	-0.01%
2022/01/13	5	141.49	4	142.88	145.50	1	27,268	0.00%
2022/01/12	6	145.42	2	147.75	146.00	4	26,742	0.01%
2022/01/11	6	150.08	6	150.58	148.00	0	26,472	0.00%
2022/01/10	5	148.20	9	149.00	147.00	-4	26,245	-0.02%
2022/01/07	38.2	152.92	30	153.30	150.00	8.2	25,915	0.03%
2022/01/06	14.1	156.98	18	156.36	158.50	-3.9	25,141	-0.02%
2022/01/05	10	157.00	3	158.17	152.00	7	24,830	0.03%
2022/01/04	3	156.17	7	155.86	156.50	-4	24,805	-0.02%
2022/01/03	20	157.05	26.2	156.73	155.00	-6.2	24,513	-0.03%
2021/12/30	2	149.00	3	149.33	151.00	-1	23,918	0.00%
2021/12/29	1	147.50	1	149.50	146.00	0	23,910	0.00%
2021/12/28	3	148.00	3	149.83	148.50	0	24,017	0.00%
2021/12/27	4	147.88	7	148.14	146.50	-3	23,982	-0.01%
2021/12/24	15	149.33	16	149.16	148.00	-1	23,720	0.00%
2021/12/23	3.1	142.50	4	141.38	142.50	-0.9	22,952	0.00%
2021/12/22	2	138.00	2	137.50	138.00	0	23,031	0.00%
2021/12/21	29	137.22	30	133.80	136.50	-1	23,073	0.00%
2021/12/20	10	137.60	6	140.58	134.00	4	23,026	0.02%
2021/12/17	5.1	141.49	4	142.25	143.00	1.1	23,008	0.00%
2021/12/16	14	139.07	15	139.67	143.00	-1	22,816	0.00%
2021/12/15	2	133.75	0	0.00	135.00	2	22,129	0.01%
2021/12/14	4	133.75	0	0.00	135.00	4	21,914	0.02%
2021/12/13	5	137.10	7	138.64	135.00	-2	21,607	-0.01%
2021/12/10	12	133.63	42	133.62	136.00	-30	21,243	-0.14%
2021/12/09	18	134.81	13	134.19	131.50	5	20,944	0.02%
2021/12/08	9	129.89	145	132.95	133.00	-136	20,495	-0.66%	大賣/鉅額交易
2021/12/07	0	0.00	17	127.85	129.00	-17	20,086	-0.08%
2021/12/06	10	121.15	5	123.40	123.00	5	19,850	0.03%
2021/12/03	5	125.80	34	122.94	127.00	-29	19,809	-0.15%
2021/12/02	21	119.12	18.5	121.30	118.00	2.5	19,497	0.01%
2021/12/01	17	120.21	1	122.00	122.00	16	19,303	0.08%
2021/11/30	4.5	124.94	10	125.95	125.50	-5.5	19,069	-0.03%
2021/11/29	10	121.05	9	122.17	123.00	1	18,690	0.01%
2021/11/26	8	117.44	13	118.31	116.50	-5	18,253	-0.03%
2021/11/25	9	122.11	12	122.96	124.00	-3	18,128	-0.02%
2021/11/24	17	123.47	15	124.63	121.50	2	18,025	0.01%
2021/11/23	1	122.00	3	118.00	122.00	-2	17,380	-0.01%
2021/11/22	24	118.04	27	119.83	121.00	-3	17,102	-0.02%
2021/11/19	18	115.75	108	114.11	117.00	-90	16,077	-0.56%	大賣/
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	2	94.60	6	95.50	97.00	-4	14,477	-0.03%
2021/11/16	1	91.50	1	92.90	93.00	0	14,555	0.00%
2021/11/15	6	93.70	2	93.35	92.90	4	14,594	0.03%
2021/11/12	7	93.96	0	0.00	94.00	7	14,618	0.05%
2021/11/11	3	91.63	2	91.85	91.30	1	14,472	0.01%
2021/11/10	3	90.57	1	91.40	90.40	2	14,615	0.01%
2021/11/09	5	91.28	6	92.10	90.40	-1	14,599	-0.01%
2021/11/08	15	89.19	1.2	88.83	88.30	13.8	14,387	0.10%
2021/11/05	3.2	89.35	4.3	90.66	93.40	-1.1	14,490	-0.01%
2021/11/04	12	92.01	10	91.57	90.60	2	14,242	0.01%
2021/11/03	3	93.70	3.1	94.36	93.70	-0.1	14,336	0.00%
2021/11/02	20	96.82	19	92.91	93.10	1	14,258	0.01%
2021/11/01	5	95.68	13	95.35	95.60	-8	13,772	-0.06%
2021/10/29	5.1	91.28	11	91.60	91.90	-5.9	13,483	-0.04%
2021/10/28	10	91.31	15	90.35	90.90	-5	13,464	-0.04%
2021/10/27	5	88.20	9	88.11	88.20	-4	13,179	-0.03%
2021/10/26	9.1	88.95	8.2	89.52	88.30	0.9	13,181	0.01%
2021/10/25	16.2	86.03	6	86.45	87.10	10.1	12,835	0.08%
2021/10/22	17	86.31	27	85.84	86.60	-10	12,899	-0.08%
2021/10/21	1	82.60	4	81.78	81.10	-3	12,593	-0.02%
2021/10/20	6	81.73	2	81.00	81.10	4	12,804	0.03%
2021/10/19	3	80.93	13	81.02	82.00	-10	12,849	-0.08%
2021/10/18	8	79.29	5	79.96	80.50	3	12,887	0.02%
2021/10/15	3	78.47	7	78.80	79.00	-4	13,101	-0.03%
2021/10/14	3	76.63	5	75.30	74.50	-2	13,458	-0.01%
2021/10/13	9	77.39	1	77.40	77.30	8	13,687	0.06%
2021/10/12	4	78.63	16	78.59	78.90	-12	13,570	-0.09%
2021/10/08	3	73.10	4	74.15	74.00	-1	13,284	-0.01%
2021/10/07	2	72.55	2	71.80	72.60	0	13,358	0.00%
2021/10/06	3	71.27	1	71.00	70.70	2	13,536	0.01%
2021/10/05	19	69.22	5	70.20	70.60	14	13,501	0.10%
2021/10/04	12	70.23	0	0.00	69.00	12	13,401	0.09%
2021/10/01	2	72.50	1	74.00	72.50	1	13,377	0.01%
2021/09/30	0	0.00	1	73.20	73.80	-1	13,553	-0.01%
2021/09/29	16	74.23	1	74.20	73.10	15	13,839	0.11%
2021/09/28	20	80.21	4	79.38	78.70	16	13,692	0.12%
2021/09/27	22	82.64	5	81.82	82.40	17	13,539	0.13%
2021/09/24	8	81.84	13	81.57	82.50	-5	13,495	-0.04%
2021/09/23	2	76.40	3	77.73	78.80	-1	13,274	-0.01%
2021/09/16	1	76.40	5	76.48	76.50	-4	13,475	-0.03%
2021/09/15	2	76.75	0	0.00	76.20	2	13,604	0.01%
2021/09/14	2	78.70	1	77.80	78.10	1	13,889	0.01%
2021/09/13	4	79.10	4	79.25	77.50	0	14,245	0.00%
2021/09/10	10	78.63	20	78.62	78.90	-10	14,266	-0.07%
2021/09/09	5	77.52	5	76.78	77.30	0	14,264	0.00%
2021/09/08	14	75.74	3	76.30	76.30	11	14,439	0.08%
2021/09/06	4	75.85	2	75.75	75.20	2	14,779	0.01%
2021/09/03	0	0.00	2	75.20	75.80	-2	14,783	-0.01%
2021/09/02	5	77.62	0	0.00	75.80	5	14,745	0.03%
2021/09/01	1	78.40	3	78.17	78.50	-2	14,701	-0.01%
2021/08/31	5	78.02	14	79.01	78.30	-9	14,683	-0.06%
2021/08/30	13	80.37	5	80.50	80.50	8	14,568	0.05%
2021/08/27	13	82.55	5	82.60	82.40	8	14,439	0.06%
2021/08/26	2	77.40	13	79.32	80.30	-11	14,087	-0.08%
2021/08/25	0	0.00	2	76.60	77.00	-2	14,095	-0.01%
2021/08/24	1	75.20	3	75.83	76.00	-2	14,144	-0.01%
2021/08/23	9	77.34	3	77.77	77.50	6	14,026	0.04%
2021/08/20	11	76.65	12	77.26	77.20	-1	13,897	-0.01%
2021/08/19	3	77.37	1	74.60	73.00	2	13,602	0.01%
2021/08/18	6	73.42	2	73.10	77.10	4	13,620	0.03%
2021/08/17	12	73.93	2	73.80	71.70	10	13,630	0.07%
2021/08/16	3	76.23	2	72.40	76.20	1	13,559	0.01%
2021/08/13	2	79.20	3	77.73	76.00	-1	13,425	-0.01%
2021/08/12	3	77.20	3	77.20	78.80	0	13,651	0.00%
2021/08/11	4	78.13	3	78.30	77.20	1	13,660	0.01%
2021/08/10	2	81.75	2.4	82.34	82.80	-0.4	13,480	0.00%
2021/08/09	11.2	82.82	6	81.85	80.90	5.2	13,602	0.04%
2021/08/06	1	88.80	1	88.30	87.30	0	13,439	0.00%
2021/08/05	3	88.80	1	88.40	88.30	2	13,551	0.01%
2021/08/04	5	88.64	0	0.00	88.20	5	13,790	0.04%
2021/08/03	1	87.40	5	87.16	87.80	-4	13,794	-0.03%
2021/08/02	1	82.50	1	82.30	83.10	0	13,646	0.00%
2021/07/30	1	81.50	1	80.60	80.60	0	13,528	0.00%
2021/07/29	1	81.70	1	82.80	83.10	0	13,469	0.00%
2021/07/28	3	82.23	5.2	80.00	82.20	-2.2	13,456	-0.02%
2021/07/27	9	87.19	1	88.10	85.10	8	13,395	0.06%
2021/07/26	6	90.15	12	88.75	89.70	-6	13,392	-0.04%
2021/07/23	5	86.80	2	87.00	87.20	3	13,495	0.02%
2021/07/22	2	87.55	2	87.40	86.70	0	13,627	0.00%
2021/07/21	15.2	87.05	8	87.71	84.70	7.2	13,517	0.05%
2021/07/20	43.1	91.61	44	91.86	91.70	-1	13,586	-0.01%
2021/07/19	1	89.60	48.1	87.50	89.60	-47.1	13,331	-0.35%
2021/07/16	0	0.00	5	83.20	83.00	-5	13,088	-0.04%
2021/07/15	16	83.34	10	83.90	83.80	6	13,148	0.05%
2021/07/14	1	84.80	2	84.90	85.10	-1	13,153	-0.01%
2021/07/13	3	86.47	3	86.37	85.80	0	13,029	0.00%
2021/07/12	2	84.55	0	84.60	84.20	2	12,905	0.02%
2021/07/09	0	0.00	3	83.13	83.20	-3	12,932	-0.02%
2021/07/08	4	81.18	2	82.00	82.10	2	12,967	0.02%
2021/07/07	2	81.35	17	81.03	81.60	-15	12,863	-0.12%
2021/07/06	28	81.40	16	81.88	80.10	12	12,696	0.09%
2021/07/05	15	76.44	15	76.38	77.50	0	12,519	0.00%
2021/07/01	0	0.00	1	75.80	74.20	-1	12,619	-0.01%
2021/06/30	2	73.45	1	73.70	74.60	1	12,526	0.01%
2021/06/29	6	74.47	0	0.00	74.10	6	12,405	0.05%
2021/06/28	0	0.00	13	75.92	75.60	-13	12,425	-0.10%
2021/06/25	1	72.50	24	72.65	73.40	-23	12,329	-0.19%
2021/06/24	26	72.63	0	0.00	73.50	26	12,357	0.21%
2021/06/23	3	73.80	7	74.80	74.80	-4	12,292	-0.03%
2021/06/22	37	74.26	26	73.08	72.40	11	12,022	0.09%
2021/06/21	2	70.60	10	70.61	70.40	-8	11,687	-0.07%
2021/06/18	3	71.13	2	70.30	70.60	1	11,698	0.01%
2021/06/17	5	70.76	4	71.15	71.20	1	11,722	0.01%
2021/06/16	44	70.65	46	69.01	69.30	-2	11,791	-0.02%
2021/06/15	9	67.40	17	67.11	67.80	-8	11,687	-0.07%
2021/06/10	1	64.30	4	65.00	64.00	-3	11,777	-0.03%
2021/06/09	4	64.20	11	64.65	65.00	-7	11,889	-0.06%
2021/06/08	2	65.80	0	0.00	64.80	2	11,937	0.02%
2021/06/07	5	63.76	12	64.58	64.10	-7	11,934	-0.06%
2021/06/04	2	64.75	1	65.40	64.30	1	11,845	0.01%
2021/06/03	1	65.70	1	65.50	65.80	0	11,859	0.00%
2021/06/02	2	65.55	4	65.30	64.30	-2	11,861	-0.02%
2021/06/01	3	62.83	4	63.25	64.00	-1	11,763	-0.01%
2021/05/28	2	61.30	0	0.00	61.50	2	11,730	0.02%
2021/05/27	4	61.10	0	0.00	60.80	4	11,814	0.03%
2021/05/26	0	0.00	1	62.30	62.00	-1	11,829	-0.01%
2021/05/25	3	59.07	2	59.75	62.10	1	11,766	0.01%
2021/05/24	1	56.80	2	57.20	57.70	-1	11,779	-0.01%
2021/05/21	3	58.30	0	0.00	57.60	3	11,816	0.03%
2021/05/20	4	58.73	3	58.53	57.50	1	11,905	0.01%
2021/05/19	0	0.00	1	57.30	56.80	-1	11,823	-0.01%
2021/05/17	31	54.99	0	0.00	52.20	31	12,110	0.26%
2021/05/14	1	56.30	3	57.33	56.80	-2	11,978	-0.02%
2021/05/13	4	55.00	4	55.30	55.20	0	11,918	0.00%
2021/05/12	4	53.38	3	54.57	54.50	1	11,847	0.01%
2021/05/11	3	56.83	2	55.50	55.30	1	11,750	0.01%
2021/05/07	0	0.00	2	61.80	61.40	-2	12,225	-0.02%
2021/05/06	1	59.00	1	58.20	59.00	0	12,352	0.00%
2021/05/05	3	60.40	19	61.01	58.90	-16	12,507	-0.13%
2021/05/04	33	60.45	4	61.33	60.50	29	12,696	0.23%
2021/05/03	5	65.16	6	65.42	63.00	-1	12,729	-0.01%
2021/04/29	8	70.63	2	66.65	66.40	6	12,823	0.05%
2021/04/28	1	66.50	7	65.44	65.70	-6	12,537	-0.05%
2021/04/27	6	62.90	2	63.20	62.30	4	12,354	0.03%
2021/04/26	22	62.50	5	62.54	62.80	17	12,303	0.14%
2021/04/23	2	61.30	9	60.29	61.40	-7	11,914	-0.06%
2021/04/22	2	57.40	3	58.50	55.90	-1	11,783	-0.01%
2021/04/21	2	58.70	4	58.00	57.30	-2	11,799	-0.02%
2021/04/20	3	57.03	4	57.00	57.40	-1	11,736	-0.01%
2021/04/19	0	55.90	0	0.00	55.60	0	11,704	0.00%
2021/04/16	2	55.40	2	56.50	55.20	0	11,708	0.00%
2021/04/15	3	55.10	2	55.20	56.00	1	11,723	0.01%
2021/04/14	1	53.10	0	0.00	52.90	1	11,656	0.01%
2021/04/13	4	55.08	4	54.60	54.00	0	11,682	0.00%
2021/04/09	5	55.66	0	0.00	55.30	5	12,358	0.04%
2021/04/08	22	56.55	2	56.50	57.00	20	12,227	0.16%
2021/04/07	3	56.30	9.4	56.29	56.70	-6.4	12,186	-0.05%
2021/04/06	0	0.00	20	54.80	54.90	-20	12,081	-0.17%
2021/04/01	1	54.70	0	0.00	55.00	1	12,093	0.01%
2021/03/30	0	0.00	5	54.34	54.20	-5	12,004	-0.04%
2021/03/29	2	55.20	0	0.00	54.20	2	12,152	0.02%
2021/03/26	1	54.00	0	0.00	54.50	1	12,295	0.01%
2021/03/25	1	53.30	0	0.00	53.30	1	12,454	0.01%
2021/03/24	1	53.80	12	53.85	54.30	-11	12,934	-0.09%
2021/03/23	5	54.00	1	54.60	53.40	4	13,027	0.03%
2021/03/22	9	54.62	3.1	54.70	54.70	5.9	13,350	0.04%
2021/03/19	3	53.97	9	54.07	54.80	-6	13,461	-0.04%
2021/03/18	6	53.42	9	53.79	53.90	-3	13,316	-0.02%
2021/03/17	3	52.63	2	52.80	52.60	1	13,694	0.01%
2021/03/16	3	52.27	2	53.30	53.50	1	13,719	0.01%
2021/03/15	2	50.45	21	51.43	52.10	-19	13,566	-0.14%
2021/03/12	19	50.29	0	0.00	50.40	19	13,435	0.14%
2021/03/11	17	49.61	7	50.36	51.10	10	13,364	0.07%
2021/03/10	1	49.20	0	0.00	49.20	1	13,455	0.01%
2021/03/09	1	49.20	3	49.95	49.40	-2	13,567	-0.01%
2021/03/05	5	49.18	1	49.70	49.00	4	13,605	0.03%
2021/03/04	2	50.75	1	50.30	50.20	1	13,548	0.01%
2021/03/03	0	0.00	3	50.60	50.90	-3	13,466	-0.02%
2021/03/02	11	51.26	4	51.98	50.80	7	13,458	0.05%
2021/02/26	3	50.05	12	50.10	50.50	-9	13,419	-0.07%
2021/02/25	10	51.10	0	0.00	51.10	10	13,502	0.07%
2021/02/24	8	50.56	22	50.72	49.70	-14	13,605	-0.10%
2021/02/23	16	51.59	11	52.12	51.40	5	13,783	0.04%
2021/02/22	20	53.67	1	54.00	53.00	19	13,846	0.14%
2021/02/19	11	52.54	6	52.52	52.60	5	13,716	0.04%
2021/02/18	18	51.76	7	50.67	52.60	11	13,480	0.08%
2021/02/17	41	49.94	54	49.43	49.35	-13	13,096	-0.10%
2021/02/05	12	48.05	10	48.15	48.05	2	12,921	0.02%
2021/02/04	11	48.48	12	49.09	48.50	-1	12,838	-0.01%
2021/02/03	2	48.95	0	0.00	49.90	2	12,713	0.02%
2021/02/02	5	49.55	22	49.74	49.60	-17	12,568	-0.14%
2021/02/01	30	50.39	16	49.99	50.50	14	12,400	0.11%
2021/01/29	13	48.87	67	48.79	49.10	-54	11,970	-0.45%
2021/01/28	56	47.88	26	48.82	47.20	30	11,788	0.25%
2021/01/27	23	50.05	13	49.94	49.55	10	11,599	0.09%
2021/01/26	64	49.84	114	49.50	49.25	-50	11,336	-0.44%	大賣/
2021/01/25	79	48.71	41	48.76	48.60	38	11,053	0.34%
2021/01/22	15	46.77	6	46.91	48.10	9	10,747	0.08%
2021/01/21	1	45.05	2	44.98	45.35	-1	10,434	-0.01%
2021/01/20	0	0.00	7	43.61	43.35	-7	10,307	-0.07%
2021/01/19	5	44.83	2	44.50	44.55	3	10,227	0.03%
2021/01/18	2	43.73	6	44.28	44.80	-4	10,163	-0.04%
2021/01/15	2	45.50	15	44.80	44.30	-13	10,066	-0.13%
2021/01/14	2	45.23	60	45.30	45.25	-58	9,898	-0.59%
2021/01/13	3	46.28	3	46.10	46.05	0	9,753	0.00%
2021/01/12	7	46.89	1	46.00	46.30	6	9,641	0.06%
2021/01/11	9	47.67	0	0.00	47.80	9	9,521	0.09%
2021/01/08	64	47.67	18	47.98	47.45	46	9,504	0.48%
2021/01/07	7	48.21	2	48.68	48.15	5	9,418	0.05%
2021/01/06	5	48.30	13	47.43	47.05	-8	9,411	-0.08%
2021/01/05	25	49.08	7	49.22	49.00	18	9,338	0.19%
2021/01/04	20	47.42	43	48.04	48.50	-23	8,979	-0.26%
2020/12/31	9	46.11	12	46.03	45.80	-3	8,581	-0.03%
2020/12/30	7	46.04	7	46.01	45.95	0	8,502	0.00%
2020/12/29	4	46.11	2	46.33	45.65	2	8,427	0.02%
2020/12/28	0	0.00	21	46.46	46.65	-21	8,355	-0.25%
2020/12/25	4	45.59	5	45.55	45.30	-1	8,273	-0.01%
2020/12/24	3	45.92	1	45.45	45.45	2	8,225	0.02%
2020/12/23	30	46.08	17	46.56	45.85	13	8,175	0.16%
2020/12/22	12	48.25	0	0.00	45.50	12	8,084	0.15%
2020/12/21	19	47.07	98	47.24	48.20	-79	7,859	-1.01%
2020/12/18	87	46.66	26.7	47.69	46.10	60.3	7,645	0.79%
2020/12/17	13	46.15	1	46.75	46.30	12	7,137	0.17%
2020/12/16	25	46.67	69	46.20	46.90	-44	6,983	-0.63%
2020/12/15	30	44.12	29	43.95	43.80	1	6,570	0.02%
2020/12/14	8	45.56	23	45.54	46.00	-15	6,367	-0.24%
2020/12/11	53	45.15	22	44.80	45.40	31	6,225	0.50%
2020/12/10	1	43.45	6	43.17	43.45	-5	5,707	-0.09%
2020/12/09	8	42.65	0	0.00	42.20	8	5,573	0.14%
2020/12/08	0	0.00	1	43.00	42.85	-1	5,507	-0.02%
2020/12/07	2	42.80	1	43.00	42.90	1	5,773	0.02%
2020/12/04	4	43.75	1	43.40	43.05	3	5,885	0.05%
2020/12/03	2	43.08	12	43.18	42.75	-10	5,731	-0.17%
2020/12/02	1	42.50	6	42.68	42.55	-5	5,636	-0.09%
2020/12/01	2	42.20	5	41.75	42.50	-3	5,581	-0.05%
2020/11/30	3	41.13	10	41.75	41.00	-7	5,576	-0.13%
2020/11/27	1	41.75	1	41.60	41.75	0	5,694	0.00%
2020/11/26	3	41.97	1	42.30	41.95	2	5,804	0.03%
2020/11/25	13	42.08	2	42.18	41.90	11	5,880	0.19%
2020/11/24	14	42.27	1	42.35	42.10	13	6,174	0.21%
2020/11/23	16	42.79	38	42.76	42.80	-22	6,054	-0.36%
2020/11/20	18	41.70	12	41.70	41.90	6	5,885	0.10%
2020/11/19	3	40.17	3	40.17	40.70	0	5,592	0.00%
2020/11/18	0	0.00	3	39.93	39.95	-3	5,521	-0.05%
2020/11/17	1	39.10	0	0.00	38.90	1	5,601	0.02%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/13	0	0.00	1	39.30	39.35	-1	6,110	-0.02%
2020/11/11	0	0.00	1	39.70	39.85	-1	6,551	-0.02%
2020/11/10	1	39.40	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	4	39.86	39.80	-4	7,407	-0.05%
2020/11/06	0	0.00	1	39.70	39.30	-1	7,464	-0.01%
2020/11/05	0	0.00	2	39.80	39.30	-2	7,547	-0.03%
2020/10/29	0	0.00	0.1	39.05	39.05	-0.1	7,884	0.00%
2020/10/26	0	0.00	4	39.15	39.10	-4	7,938	-0.05%
2020/10/23	0	0.00	1	39.10	38.85	-1	7,975	-0.01%
2020/10/20	2	38.50	0	0.00	38.50	2	8,262	0.02%
2020/10/19	3	38.73	0	0.00	38.85	3	8,349	0.04%
2020/10/15	0	0.00	4	39.53	39.50	-4	8,647	-0.05%
2020/10/14	0	0.00	6	39.15	39.65	-6	8,656	-0.07%
2020/10/13	0	0.00	1	37.40	38.10	-1	8,795	-0.01%
2020/10/12	0	0.00	3	37.90	37.50	-3	8,885	-0.03%
2020/10/08	3	38.70	0	0.00	38.35	3	8,979	0.03%
2020/10/06	0	0.00	1	39.00	39.05	-1	9,384	-0.01%
2020/10/05	3	38.40	2	38.30	38.55	1	9,582	0.01%
2020/09/29	3	38.05	0	0.00	37.75	3	9,976	0.03%
2020/09/28	0	0.00	3	37.80	37.90	-3	10,155	-0.03%
2020/09/25	4	37.86	3	37.60	37.60	1	10,413	0.01%
2020/09/24	1	38.85	7	38.75	38.55	-6	10,511	-0.06%
2020/09/23	2	39.63	8	39.69	39.55	-6	10,802	-0.06%
2020/09/22	6	39.88	1	40.20	40.05	5	11,084	0.05%
2020/09/21	4	40.39	8	40.20	40.20	-4	11,099	-0.04%
2020/09/18	4	40.70	5	40.55	40.70	-1	11,199	-0.01%
2020/09/17	9	40.87	10	40.85	40.85	-1	11,195	-0.01%
2020/09/16	3	41.47	12	41.49	41.30	-9	11,249	-0.08%
2020/09/15	10	42.39	0	0.00	41.65	10	11,338	0.09%
2020/09/14	8	41.82	16	41.81	41.70	-8	11,693	-0.07%
2020/09/11	9	40.96	6	40.82	41.10	3	12,061	0.02%
2020/09/10	29	41.68	17	41.62	40.80	12	12,189	0.10%
2020/09/09	12	41.02	6	41.23	41.15	6	12,078	0.05%
2020/09/08	4	40.21	0	0.00	40.00	4	11,968	0.03%
2020/09/04	2	40.40	1	40.40	40.65	1	12,307	0.01%
2020/09/03	3	41.03	0	0.00	41.00	3	12,619	0.02%
2020/09/02	7	41.44	1	41.25	41.15	6	13,279	0.05%
2020/09/01	1	40.70	0	0.00	40.60	1	13,354	0.01%
2020/08/31	1	41.70	1	42.05	41.20	0	13,354	0.00%
2020/08/28	5	41.26	37	41.74	41.40	-32	13,442	-0.24%
2020/08/27	0	0.00	6	40.14	40.05	-6	13,279	-0.05%
2020/08/26	5	39.80	4	39.90	39.80	1	13,449	0.01%
2020/08/25	1	39.20	1	39.95	40.10	0	13,704	0.00%
2020/08/24	0	0.00	5	38.69	38.95	-5	13,789	-0.04%
2020/08/21	3	38.33	3	38.78	38.50	0	14,062	0.00%
2020/08/20	31	38.09	4	38.64	38.50	27	14,188	0.19%
2020/08/19	19	40.21	1	41.60	40.10	18	14,272	0.13%
2020/08/18	7	42.24	21	41.89	41.20	-14	14,805	-0.09%
2020/08/17	2	43.60	33	44.14	43.50	-31	15,335	-0.20%
2020/08/14	14	43.54	22	43.47	43.55	-8	15,665	-0.05%
2020/08/13	57	43.60	29	43.91	44.00	28	16,035	0.17%
2020/08/12	12	40.91	0	0.00	40.90	12	15,663	0.08%
2020/08/11	2	40.65	8	41.04	41.30	-6	15,714	-0.04%
2020/08/10	4	40.88	6	41.80	40.60	-2	15,931	-0.01%
2020/08/07	4	40.39	1	40.25	40.20	3	16,099	0.02%
2020/08/06	1	41.80	0	0.00	41.10	1	16,466	0.01%
2020/08/05	0	0.00	1	41.65	41.40	-1	16,852	-0.01%
2020/08/04	1	41.80	1	41.80	41.50	0	17,247	0.00%
2020/07/30	1	41.60	0	0.00	41.40	1	17,869	0.01%
2020/07/29	2	40.60	1	40.75	40.90	1	17,928	0.01%
2020/07/28	1	39.25	22	39.77	39.45	-21	17,901	-0.12%
2020/07/24	6	42.35	3	41.93	41.30	3	17,873	0.02%
2020/07/23	4	42.09	1	42.30	42.00	3	17,960	0.02%
2020/07/22	2	42.13	10	42.41	42.80	-8	18,107	-0.04%
2020/07/21	1	41.50	1	40.30	41.50	0	17,986	0.00%
2020/07/20	2	39.50	6	39.74	39.65	-4	17,840	-0.02%
2020/07/17	2	39.75	1	41.45	39.85	1	17,837	0.01%
2020/07/16	2	42.95	6	43.35	43.25	-4	17,635	-0.02%
2020/07/15	11	42.48	4	42.58	42.50	7	17,423	0.04%
2020/07/14	9	42.72	0	0.00	42.50	9	17,379	0.05%
2020/07/13	2	43.53	5	44.05	44.50	-3	17,295	-0.02%
2020/07/10	11	42.37	12	42.43	42.50	-1	17,133	-0.01%
2020/07/09	2	42.00	1	41.85	41.95	1	16,925	0.01%
2020/07/08	0	0.00	10	43.40	43.85	-10	16,649	-0.06%
2020/07/07	2	43.73	18	43.59	43.50	-16	16,597	-0.10%
2020/07/06	5	45.03	10	44.31	44.00	-5	16,597	-0.03%
2020/07/03	9	43.59	11	43.20	43.00	-2	16,418	-0.01%
2020/07/02	5	43.60	13	42.94	43.95	-8	16,271	-0.05%
2020/07/01	3	41.97	4	41.86	41.95	-1	15,947	-0.01%
2020/06/30	0	0.00	6	40.60	40.60	-6	15,644	-0.04%
2020/06/24	0	0.00	12	40.57	40.50	-12	15,616	-0.08%
2020/06/23	0	0.00	4	40.76	40.65	-4	15,686	-0.03%
2020/06/22	1	40.75	1	40.85	40.55	0	15,677	0.00%
2020/06/19	6	40.87	14	41.09	40.50	-8	15,803	-0.05%
2020/06/18	24	40.19	6	40.08	40.60	18	15,511	0.12%
2020/06/17	0	0.00	2	38.30	38.40	-2	15,081	-0.01%
2020/06/16	3	38.25	9	38.21	38.75	-6	15,016	-0.04%
2020/06/15	9	37.91	8	38.10	37.70	1	15,009	0.01%
2020/06/12	20	38.13	12	38.01	37.95	8	14,993	0.05%
2020/06/11	13	38.25	33	38.28	38.20	-20	14,908	-0.13%
2020/06/10	9	37.76	8	37.06	38.05	1	14,791	0.01%
2020/06/09	9	37.68	2	37.68	37.35	7	14,569	0.05%
2020/06/08	6	40.03	1	40.80	40.55	5	13,891	0.04%
2020/06/05	0	0.00	13	40.59	40.80	-13	13,694	-0.09%
2020/06/04	2	40.60	11	40.81	40.35	-9	13,703	-0.07%
2020/06/03	10	41.51	9	41.80	41.10	1	13,553	0.01%
2020/06/02	2	41.50	21	41.23	41.00	-19	13,320	-0.14%
2020/06/01	15	42.12	6	41.89	41.85	9	13,121	0.07%
2020/05/29	6	40.79	4	40.85	40.60	2	12,818	0.02%
2020/05/28	24	41.89	10	40.86	40.55	14	12,660	0.11%
2020/05/27	8	41.99	12	41.92	41.60	-4	12,319	-0.03%
2020/05/26	8	42.04	3	41.90	41.70	5	12,135	0.04%
2020/05/25	57	42.16	42	42.36	42.30	15	11,780	0.13%
2020/05/22	10	40.07	39	39.97	39.80	-29	11,043	-0.26%
2020/05/21	36	38.85	54	38.77	38.85	-18	10,233	-0.18%
2020/05/20	6	38.28	22	38.37	39.05	-16	9,765	-0.16%
2020/05/19	16	37.00	51	37.00	36.30	-35	9,161	-0.38%
2020/05/18	2	35.88	4	35.80	36.10	-2	8,953	-0.02%
2020/05/15	5	36.43	18	36.75	35.80	-13	8,840	-0.15%
2020/05/14	29	36.63	48	37.45	36.50	-19	8,503	-0.22%
2020/05/13	12	36.69	8	36.69	37.45	4	8,158	0.05%
2020/05/12	32	36.06	9	36.03	35.85	23	7,777	0.30%
2020/05/11	29	34.36	37	34.73	34.90	-8	7,351	-0.11%
2020/05/08	11	33.38	39	33.49	33.00	-28	6,940	-0.40%
2020/05/07	1	31.50	17	31.72	31.95	-16	6,412	-0.25%
2020/05/06	0	0.00	21	31.12	31.25	-21	6,293	-0.33%
2020/05/05	0	0.00	5	30.85	30.60	-5	6,183	-0.08%
2020/05/04	0	0.00	1	30.55	30.55	-1	6,093	-0.02%
2020/04/30	3	30.92	133	30.99	31.00	-130	6,073	-2.14%	大賣/鉅額交易
2020/04/29	2	30.75	11	30.72	30.75	-9	6,055	-0.15%
2020/04/28	5	31.04	3	30.98	30.95	2	6,023	0.03%
2020/04/27	146	30.82	23	30.57	30.80	123	5,969	2.06%	大買/鉅額交易
2020/04/24	10	28.20	22	29.01	28.95	-12	5,749	-0.21%
2020/04/22	11	27.40	0	0.00	28.10	11	5,707	0.19%
2020/04/21	4	28.16	1	27.90	27.80	3	5,660	0.05%
2020/04/20	18	28.88	3	28.87	28.85	15	5,640	0.27%
2020/04/17	18	29.22	23	29.52	28.75	-5	5,625	-0.09%
2020/04/16	13	29.06	22	28.87	29.10	-9	5,528	-0.16%
2020/04/15	10	28.18	18	28.19	28.15	-8	5,394	-0.15%
2020/04/14	16	27.89	88	27.81	27.90	-72	5,394	-1.33%
2020/04/13	0	0.00	18	27.66	27.50	-18	5,393	-0.33%
2020/04/10	3	27.77	39	27.81	27.80	-36	5,406	-0.67%
2020/04/09	12	27.73	38	27.74	27.60	-26	5,419	-0.48%
2020/04/08	12	26.40	7	26.66	26.80	5	5,307	0.09%
2020/04/07	2	25.80	4	25.80	25.90	-2	5,205	-0.04%
2020/04/06	0	0.00	14	25.20	25.20	-14	5,157	-0.27%
2020/04/01	4	24.90	0	0.00	24.95	4	5,183	0.08%
2020/03/31	37	24.84	5	25.00	24.70	32	5,167	0.62%
2020/03/30	3	24.57	3	24.78	25.10	0	5,085	0.00%
2020/03/27	6	24.58	11	24.55	24.60	-5	4,988	-0.10%
2020/03/26	20	24.02	7	24.06	24.05	13	4,862	0.27%
2020/03/25	8	24.93	5	25.09	24.30	3	4,773	0.06%
2020/03/24	0	0.00	2	23.43	23.75	-2	4,530	-0.04%
2020/03/23	2	21.55	6	21.47	21.60	-4	4,424	-0.09%
2020/03/20	12	22.72	3	22.60	22.60	9	4,426	0.20%
2020/03/19	16	22.11	43	20.88	21.00	-27	4,364	-0.62%
2020/03/18	65	22.35	6	22.54	22.40	59	4,298	1.37%
2020/03/17	3	22.28	1	22.50	22.00	2	4,367	0.05%
2020/03/16	3	23.18	2	23.55	23.70	1	4,396	0.02%
2020/03/13	3	23.95	9	23.90	25.00	-6	4,384	-0.14%
2020/03/12	16	26.76	19	26.74	26.15	-3	4,318	-0.07%
2020/03/11	1	28.20	1	28.35	28.25	0	4,250	0.00%
2020/03/10	2	27.98	2	28.15	28.40	0	4,285	0.00%
2020/03/09	3	29.50	3	29.25	29.00	0	4,176	0.00%
2020/03/05	2	30.65	0	0.00	30.60	2	4,249	0.05%
2020/03/04	4	30.41	4	30.20	30.30	0	4,292	0.00%
2020/03/03	1	30.85	0	0.00	30.55	1	4,397	0.02%
2020/03/02	2	30.70	32	30.46	30.60	-30	4,476	-0.67%
2020/02/27	5	31.40	34	31.60	30.90	-29	4,561	-0.64%
2020/02/26	1	31.15	0	0.00	31.05	1	4,704	0.02%
2020/02/25	0	0.00	2	30.20	31.10	-2	5,137	-0.04%
2020/02/21	0	0.00	13	31.17	31.20	-13	5,163	-0.25%
2020/02/20	0	0.00	3	31.13	31.05	-3	5,187	-0.06%
2020/02/19	0	0.00	3	31.13	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	3	30.50	30.85	-3	5,200	-0.06%
2020/02/17	0	30.45	7	30.12	30.35	-7	5,173	-0.14%
2020/02/14	3	30.35	0	0.00	30.30	3	5,232	0.06%
2020/02/13	4	30.30	1	30.40	30.15	3	5,292	0.06%
2020/02/12	9	29.80	3	29.30	29.80	6	5,426	0.11%
2020/02/11	2	29.20	3	29.28	29.15	-1	5,723	-0.02%
2020/02/10	11	28.60	10	28.90	29.15	1	5,744	0.02%
2020/02/07	0	0.00	5	29.61	29.30	-5	5,834	-0.09%
2020/02/06	0	0.00	23	29.66	29.65	-23	6,091	-0.38%
2020/02/04	0	0.00	4	29.46	29.55	-4	6,353	-0.06%
2020/02/03	1	28.35	7	28.73	29.35	-6	6,363	-0.09%
2020/01/31	9	29.46	0	0.00	29.75	9	6,368	0.14%
2020/01/30	27	29.08	35	29.28	29.00	-8	6,404	-0.12%
2020/01/20	4	31.51	8	31.53	31.50	-4	6,284	-0.06%
2020/01/17	25	31.60	1	31.65	31.40	24	6,288	0.38%
2020/01/16	2	31.30	4	31.58	31.60	-2	6,288	-0.03%
2020/01/15	1	31.20	4	31.35	31.20	-3	6,308	-0.05%
2020/01/14	7	31.01	3	31.17	31.40	4	6,372	0.06%
2020/01/13	0	0.00	2	30.70	30.75	-2	6,421	-0.03%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/08	3	30.48	3	30.70	30.55	0	6,520	0.00%
2020/01/07	1	31.05	0	0.00	31.10	1	6,774	0.01%
2020/01/03	3	31.77	2	31.75	31.70	1	7,075	0.01%
2020/01/02	4	31.61	2	31.50	31.90	2	7,116	0.03%
2019/12/31	1	31.15	0	0.00	31.25	1	7,162	0.01%
2019/12/30	0	0.00	7	31.23	31.05	-7	7,215	-0.10%
2019/12/27	2	31.35	3	31.30	31.15	-1	7,464	-0.01%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	8	30.91	0	0.00	30.75	8	7,493	0.11%
2019/12/18	1	31.05	8	30.98	31.10	-7	7,423	-0.09%
2019/12/17	6	30.83	2	30.95	30.95	4	7,381	0.05%
2019/12/16	1	31.00	10	30.78	31.00	-9	7,349	-0.12%
2019/12/13	10	30.25	2	30.30	30.20	8	7,288	0.11%
2019/12/12	9	30.45	2	30.35	30.20	7	7,172	0.10%
2019/12/11	8	30.77	8	30.73	30.80	0	7,033	0.00%
2019/12/10	2	31.73	10	31.75	31.45	-8	6,910	-0.12%
2019/12/09	3	31.38	24	31.41	31.35	-21	6,856	-0.31%
2019/12/05	38	32.05	1	32.10	31.90	37	6,892	0.54%
2019/12/04	2	31.65	0	0.00	31.90	2	6,846	0.03%
2019/12/03	2	31.68	33	31.75	31.65	-31	6,889	-0.45%
2019/12/02	36	31.63	29	31.55	31.30	7	6,883	0.10%
2019/11/29	3	32.52	5	32.38	32.30	-2	6,830	-0.03%
2019/11/28	7	32.72	3	32.65	32.70	4	6,789	0.06%
2019/11/27	26	32.89	7	33.00	33.15	19	6,741	0.28%
2019/11/26	50	32.72	2	32.80	32.60	48	6,676	0.72%
2019/11/25	9	33.04	20	33.05	32.60	-11	6,607	-0.17%
2019/11/22	20	32.51	17	32.80	32.55	3	6,450	0.05%
2019/11/21	1	31.70	1	31.35	32.05	0	6,166	0.00%
2019/11/20	6	32.00	2	31.63	31.50	4	6,381	0.06%
2019/11/19	34	32.24	2	32.00	32.00	32	6,753	0.47%
2019/11/18	1	32.00	1	32.05	32.05	0	6,768	0.00%
2019/11/15	13	31.98	2	31.85	31.85	11	6,786	0.16%
2019/11/14	3	31.92	3	31.85	31.85	0	6,799	0.00%
2019/11/13	2	31.75	1	31.95	31.80	1	6,794	0.01%
2019/11/12	5	32.62	1	32.90	32.55	4	6,786	0.06%
2019/11/11	7	32.94	17	32.92	32.55	-10	6,729	-0.15%
2019/11/08	30	32.84	35	32.89	32.85	-5	6,584	-0.08%
2019/11/07	3	31.93	3.6	31.71	31.75	-0.6	6,266	-0.01%
2019/11/06	11	32.27	6	32.01	32.15	5	6,253	0.08%
2019/11/05	29	32.60	29	32.60	32.75	0	6,175	0.00%
2019/11/04	6	31.93	61	31.41	32.05	-55	5,941	-0.93%
2019/11/01	10	29.60	1	29.60	29.70	9	5,705	0.16%
2019/10/31	4	30.01	0	30.00	29.95	4	5,708	0.07%
2019/10/30	2	30.15	30	30.10	30.00	-28	5,678	-0.49%
2019/10/29	6	30.61	2	31.15	30.50	4	5,603	0.07%
2019/10/25	1	31.65	8	31.59	31.55	-7	5,527	-0.13%
2019/10/24	0	0.00	1	31.80	31.75	-1	5,522	-0.02%
2019/10/23	6	31.78	3	31.60	31.50	3	5,547	0.05%
2019/10/22	2	32.10	1	32.25	32.00	1	5,538	0.02%
2019/10/21	1	31.85	2	31.93	32.05	-1	5,473	-0.02%
2019/10/18	2	31.28	4	31.28	31.35	-2	5,387	-0.04%
2019/10/17	1	31.25	12	30.98	31.35	-11	5,366	-0.20%
2019/10/16	2	31.10	3	31.02	30.85	-1	5,349	-0.02%
2019/10/15	42	31.45	27	31.24	30.90	15	5,293	0.28%
2019/10/14	10	30.68	60	30.98	31.00	-50	5,017	-1.00%
2019/10/09	11	30.23	0	0.00	30.70	11	4,732	0.23%
2019/10/08	30	30.79	3	30.62	30.70	27	4,734	0.57%
2019/10/07	31	30.80	8	30.57	30.90	23	4,709	0.49%
2019/10/04	8	30.01	5	29.80	29.80	3	4,594	0.07%
2019/10/03	10	30.05	12	29.75	30.10	-2	4,570	-0.04%
2019/10/01	2	28.40	0	0.00	28.05	2	4,236	0.05%
2019/09/27	3	28.47	0	0.00	28.15	3	4,302	0.07%
2019/09/26	0	0.00	7	28.95	28.90	-7	4,295	-0.16%
2019/09/25	10	29.15	3	28.80	28.90	7	4,321	0.16%
2019/09/24	2	29.00	0	0.00	29.00	2	4,368	0.05%
2019/09/23	1	28.60	1	28.60	28.65	0	4,361	0.00%
2019/09/18	0	0.00	1	28.50	28.50	-1	4,383	-0.02%
2019/09/17	2	28.75	0	0.00	28.55	2	4,408	0.05%
2019/09/16	0	0.00	2	28.90	28.90	-2	4,514	-0.04%
2019/09/12	0	0.00	1	28.70	29.00	-1	4,640	-0.02%
2019/09/11	0	0.00	1	28.80	28.75	-1	4,673	-0.02%
2019/09/10	23	28.26	24	28.54	29.00	-1	4,647	-0.02%
2019/09/06	3	29.20	1	29.50	29.40	2	4,527	0.04%
2019/09/05	3	29.20	0	0.00	29.20	3	4,627	0.06%
2019/09/04	0	0.00	8	29.02	29.35	-8	4,608	-0.17%
2019/09/03	5	28.88	3	28.57	28.95	2	4,617	0.04%
2019/09/02	5	28.23	0	0.00	28.25	5	4,558	0.11%
2019/08/30	2	27.95	4	28.20	27.90	-2	4,556	-0.04%
2019/08/29	0.4	28.50	3	27.90	27.90	-2.6	4,525	-0.06%
2019/08/27	7.2	28.23	0	0.00	28.00	7.2	4,599	0.16%
2019/08/26	19	27.09	17	27.27	28.10	2	4,548	0.04%
2019/08/23	21	30.20	0	0.00	30.30	21	4,475	0.47%
2019/08/22	35	31.44	3	31.80	30.80	32	4,316	0.74%
2019/08/20	3	33.75	2	33.60	33.60	1	3,970	0.03%
2019/08/19	2	33.85	1	33.80	33.85	1	3,993	0.03%
2019/08/16	4	32.78	2	32.90	32.80	2	4,127	0.05%
2019/08/14	0	0.00	1	32.95	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	2	32.10	32.35	-2	4,226	-0.05%
2019/08/12	0	0.00	2	32.30	32.25	-2	4,264	-0.05%
2019/08/08	0	0.00	1	32.05	32.00	-1	4,308	-0.02%
2019/08/07	3	31.97	0	0.00	31.60	3	4,338	0.07%
2019/08/06	7	31.45	9	32.01	32.00	-2	4,444	-0.05%
2019/08/05	5	32.30	0	0.00	32.25	5	4,458	0.11%
2019/08/02	9	32.99	0	0.00	32.80	9	4,542	0.20%
2019/07/31	1	34.35	0	0.00	34.40	1	4,588	0.02%
2019/07/30	7	33.89	0	0.00	34.00	7	4,598	0.15%
2019/07/29	3	34.55	0	0.00	34.50	3	4,631	0.06%
2019/07/26	0	0.00	1	34.65	34.75	-1	4,692	-0.02%
2019/07/24	1	35.10	1	35.05	35.35	0	4,741	0.00%
2019/07/19	0	0.00	11	34.77	34.70	-11	4,859	-0.23%
2019/07/18	0	0.00	2	34.70	34.60	-2	4,903	-0.04%
2019/07/17	1	35.35	1	35.20	35.05	0	4,961	0.00%
2019/07/16	2	35.40	2	35.40	35.20	0	5,080	0.00%
2019/07/15	12	35.62	13	35.65	35.35	-1	5,215	-0.02%
2019/07/12	11	35.45	10	35.32	35.25	1	5,313	0.02%
2019/07/11	4	34.83	4	34.83	34.65	0	5,449	0.00%
2019/07/10	0	0.00	10	34.00	34.10	-10	5,479	-0.18%
2019/07/09	0	0.00	1	33.75	33.70	-1	5,638	-0.02%
2019/07/05	0	0.00	5	34.55	34.55	-5	5,925	-0.08%
2019/07/04	1	34.45	1	34.60	34.60	0	6,265	0.00%
2019/07/02	2	34.00	3	34.02	33.95	-1	6,845	-0.01%
2019/07/01	5	34.05	17	33.97	34.05	-12	6,896	-0.17%
2019/06/27	1	33.25	5	33.45	33.60	-4	7,033	-0.06%
2019/06/25	11	33.08	0	0.00	33.20	11	7,332	0.15%
2019/06/24	1	33.75	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	5	34.02	33.60	-5	7,380	-0.07%
2019/06/20	12	33.46	8	33.47	33.70	4	7,327	0.05%
2019/06/19	7	32.51	6	32.72	32.50	1	7,366	0.01%
2019/06/18	2	32.08	1	32.15	32.15	1	7,757	0.01%
2019/06/17	5	32.13	0	0.00	32.25	5	7,868	0.06%
2019/06/14	1	32.40	7	32.62	32.20	-6	7,933	-0.08%
2019/06/13	3	32.48	8	32.85	32.65	-5	7,961	-0.06%
2019/06/12	2	32.08	2	32.10	32.30	0	7,865	0.00%
2019/06/11	8	31.87	2	31.98	31.70	6	7,877	0.08%
2019/06/10	1	31.55	1	31.50	31.55	0	8,020	0.00%
2019/06/06	0	0.00	3	31.25	30.85	-3	8,259	-0.04%
2019/06/05	21	31.54	2	31.78	31.30	19	8,334	0.23%
2019/06/04	2	31.30	0	0.00	31.10	2	8,331	0.02%
2019/06/03	12	30.96	0	0.00	31.05	12	8,323	0.14%
2019/05/31	1	32.15	28	32.13	32.00	-27	8,202	-0.33%
2019/05/30	7	32.29	2	32.38	31.95	5	8,176	0.06%
2019/05/29	5	32.54	40	31.85	32.70	-35	8,135	-0.43%
2019/05/28	10	31.12	3	31.25	31.10	7	8,068	0.09%
2019/05/27	18	30.26	7	30.76	30.95	11	8,098	0.14%
2019/05/24	12	30.63	5	30.88	30.25	7	8,087	0.09%
2019/05/23	47	30.88	3	30.75	30.80	44	8,036	0.55%
2019/05/22	10	32.44	1	33.05	32.05	9	7,867	0.11%
2019/05/21	11	33.45	1	33.40	33.25	10	7,838	0.13%
2019/05/20	15	34.36	2	34.83	33.65	13	7,855	0.17%
2019/05/17	0	0.00	1	34.15	34.50	-1	7,864	-0.01%
2019/05/16	1	34.35	6	34.04	34.05	-5	7,855	-0.06%
2019/05/15	10	33.45	9	33.57	33.50	1	7,953	0.01%
2019/05/14	13	31.38	9	31.93	32.60	4	7,996	0.05%
2019/05/13	12	33.75	0	0.00	33.00	12	7,903	0.15%
2019/05/10	5	34.20	0	0.00	33.95	5	7,912	0.06%
2019/05/09	5	35.45	2	35.70	35.05	3	7,883	0.04%
2019/05/08	6	36.33	0	0.00	36.60	6	7,993	0.08%
2019/05/07	2	36.75	0	0.00	36.95	2	8,205	0.02%
2019/05/06	0	0.00	24	37.06	36.70	-24	8,284	-0.29%
2019/05/03	12	37.40	1	37.55	37.90	11	8,241	0.13%
2019/05/02	0	0.00	1	37.30	37.40	-1	8,187	-0.01%
2019/04/30	0	0.00	2	36.20	36.95	-2	8,159	-0.02%
2019/04/29	2	36.68	10	36.36	36.25	-8	8,146	-0.10%
2019/04/26	2	37.20	1	37.05	37.00	1	8,183	0.01%
2019/04/25	0	0.00	3	38.05	37.85	-3	8,169	-0.04%
2019/04/24	10	37.90	3	37.87	37.55	7	8,154	0.09%
2019/04/23	3	37.38	1	37.45	37.80	2	8,109	0.02%
2019/04/22	2	37.95	13	37.91	37.80	-11	8,045	-0.14%
2019/04/19	23	38.18	12	38.35	38.35	11	8,029	0.14%
2019/04/18	1	37.65	0	0.00	37.35	1	7,983	0.01%
2019/04/17	0	0.00	3	38.08	37.50	-3	7,919	-0.04%
2019/04/16	12	37.45	6	37.39	37.35	6	7,788	0.08%
2019/04/15	2	37.53	4	37.29	37.15	-2	7,682	-0.03%
2019/04/12	21	36.09	12	35.94	36.30	9	7,588	0.12%
2019/04/11	16	36.76	4	36.34	36.20	12	7,488	0.16%
2019/04/10	16	37.74	60	37.73	37.25	-44	7,275	-0.60%
2019/04/09	12	36.92	23	37.10	37.20	-11	6,956	-0.16%
2019/04/08	6	35.26	5	35.25	35.95	1	6,570	0.02%
2019/04/03	0	0.00	1	34.15	34.50	-1	6,398	-0.02%
2019/04/02	1	34.35	2	34.45	34.15	-1	6,334	-0.02%
2019/04/01	13	34.09	1	34.25	33.95	12	6,285	0.19%
2019/03/29	21	34.84	6	35.10	34.50	15	6,158	0.24%
2019/03/28	0	0.00	6	34.20	34.60	-6	6,093	-0.10%
2019/03/27	0	0.00	1	33.75	33.65	-1	6,233	-0.02%
2019/03/26	5	33.96	2	33.78	33.60	3	6,351	0.05%
2019/03/25	4	33.16	0	0.00	33.75	4	6,341	0.06%
2019/03/22	9	34.54	4	34.59	33.80	5	6,338	0.08%
2019/03/21	35	35.57	29	35.37	35.10	6	6,491	0.09%
2019/03/20	2	34.18	6	34.18	34.55	-4	7,202	-0.06%
2019/03/19	7	33.78	6	33.70	33.35	1	7,144	0.01%
2019/03/18	3	34.20	84	34.41	34.10	-81	7,276	-1.11%
2019/03/15	5	33.76	26	33.87	34.10	-21	7,280	-0.29%
2019/03/14	63	33.75	1	34.35	33.60	62	7,304	0.85%
2019/03/13	72	34.22	9	35.13	34.05	63	7,331	0.86%
2019/03/12	37	33.93	13	34.38	34.70	24	7,213	0.33%
2019/03/11	12	33.46	14	33.35	33.55	-2	7,122	-0.03%
2019/03/08	40	32.55	1	32.25	32.35	39	7,322	0.53%
2019/03/07	45	33.12	1	32.65	32.60	44	7,370	0.60%
2019/03/05	0	0.00	5	32.75	32.75	-5	7,619	-0.07%
2019/03/04	3	32.90	7	33.07	32.70	-4	7,753	-0.05%
2019/02/27	1	31.70	3	32.10	32.25	-2	7,836	-0.03%
2019/02/26	2	32.30	1	32.25	32.20	1	8,037	0.01%
2019/02/25	4	33.15	0	0.00	33.15	4	8,041	0.05%
2019/02/21	1	33.30	1	33.25	33.10	0	8,252	0.00%
2019/02/20	1	33.10	1	33.80	33.10	0	8,506	0.00%
2019/02/19	3	33.22	9	33.00	33.00	-6	8,725	-0.07%
2019/02/18	2	31.50	3	31.83	32.00	-1	8,776	-0.01%
2019/02/15	2	32.60	1	32.60	32.45	1	8,974	0.01%
2019/02/14	9	33.07	7	33.16	32.95	2	9,148	0.02%
2019/02/13	0	0.00	1	32.60	33.00	-1	9,185	-0.01%
2019/02/12	2	32.45	3	32.48	32.40	-1	9,372	-0.01%
2019/02/11	0	0.00	4	32.54	32.60	-4	9,569	-0.04%
2019/01/29	29	32.37	42	32.23	32.45	-13	9,548	-0.14%
2019/01/28	17	32.31	21	32.12	32.10	-4	9,420	-0.04%
2019/01/25	1	30.80	11	30.52	30.80	-10	9,325	-0.11%
2019/01/24	10	30.04	2	30.05	29.90	8	9,306	0.09%
2019/01/23	1	29.30	9	29.41	29.85	-8	9,333	-0.09%
2019/01/21	1	30.10	2	29.85	29.75	-1	9,400	-0.01%
2019/01/18	2	29.05	1	29.15	29.55	1	9,444	0.01%
2019/01/17	17	29.68	0	0.00	29.20	17	9,525	0.18%
2019/01/15	2	30.10	2	30.15	30.30	0	9,452	0.00%
2019/01/14	1	29.75	0	0.00	29.95	1	9,470	0.01%
2019/01/11	21	29.77	2	29.95	29.55	19	9,515	0.20%
2019/01/10	22	30.82	37	30.87	30.70	-15	9,456	-0.16%
2019/01/09	20	30.55	6	30.53	30.55	14	9,464	0.15%
2019/01/08	4	30.38	3	30.10	29.80	1	9,483	0.01%
2019/01/07	5	29.60	6	29.66	29.60	-1	9,469	-0.01%
2019/01/04	4	29.10	2	29.45	29.00	2	9,580	0.02%
2019/01/03	0	0.00	1	30.35	30.30	-1	9,665	-0.01%
2018/12/27	3	30.80	6	30.68	30.25	-3	9,932	-0.03%
2018/12/26	8	31.16	5	30.66	30.25	3	9,965	0.03%
2018/12/24	0	0.00	1	30.25	30.30	-1	10,397	-0.01%
2018/12/22	2	30.03	1	30.15	30.05	1	10,402	0.01%
2018/12/21	12	28.70	0	0.00	30.50	12	10,443	0.11%
2018/12/20	18	30.74	23	30.39	29.70	-5	10,349	-0.05%
2018/12/19	10	31.89	0	0.00	31.85	10	10,170	0.10%
2018/12/18	4	32.15	0	0.00	31.90	4	10,041	0.04%
2018/12/17	0	0.00	2	31.50	32.20	-2	10,053	-0.02%
2018/12/14	9	32.38	7	32.06	31.85	2	10,062	0.02%
2018/12/13	51	34.92	99	35.04	33.50	-48	9,881	-0.49%
2018/12/12	12	32.27	12	32.37	32.60	0	8,813	0.00%
2018/12/11	21	32.21	13	32.08	32.00	8	8,820	0.09%
2018/12/10	0	0.00	20	30.78	30.70	-20	8,730	-0.23%
2018/12/07	7	31.71	6	31.36	31.80	1	8,751	0.01%
2018/12/06	4	32.11	0	0.00	31.70	4	8,775	0.05%
2018/12/05	3	32.53	2	32.80	32.70	1	8,855	0.01%
2018/12/04	10	33.44	7	33.52	33.45	3	8,873	0.03%
2018/12/03	22	33.42	10	33.68	33.50	12	8,805	0.14%
2018/11/30	0	0.00	1	31.85	31.70	-1	8,545	-0.01%
2018/11/29	0	0.00	1	31.90	31.50	-1	8,644	-0.01%
2018/11/28	14	31.75	12	31.77	31.80	2	8,697	0.02%
2018/11/27	18	31.74	11	32.00	32.40	7	8,626	0.08%
2018/11/26	10	30.95	27	30.93	31.45	-17	8,659	-0.20%
2018/11/23	51	30.10	18	30.07	29.85	33	8,610	0.38%
2018/11/22	3	31.72	1	31.05	31.50	2	8,498	0.02%
2018/11/21	39	31.29	54	31.35	32.25	-15	8,561	-0.18%
2018/11/20	1	31.30	104	31.36	31.60	-103	8,677	-1.19%	大賣/鉅額交易
2018/11/19	39	32.69	28	32.16	32.00	11	8,643	0.13%
2018/11/16	9	32.18	11	31.92	32.00	-2	8,521	-0.02%
2018/11/15	1	30.65	5	30.82	30.40	-4	8,445	-0.05%
2018/11/14	111	30.23	17	30.02	30.40	94	8,442	1.11%	大買/
2018/11/13	15	28.15	12	28.33	29.30	3	8,313	0.04%
2018/11/12	4	28.50	24	28.44	28.20	-20	8,185	-0.24%
2018/11/09	35	27.88	4	27.76	28.30	31	8,118	0.38%
2018/11/08	1	27.90	17	27.90	27.90	-16	8,008	-0.20%
2018/11/07	1	25.40	1	25.30	25.40	0	7,820	0.00%
2018/11/06	1	25.50	1	25.50	24.95	0	7,996	0.00%
2018/11/05	2	26.33	0	0.00	26.05	2	8,003	0.02%
2018/11/02	1	25.90	12	26.46	26.30	-11	8,026	-0.14%
2018/11/01	8	25.14	2	25.30	25.30	6	7,918	0.08%
2018/10/31	3	23.80	1	24.20	24.40	2	7,903	0.03%
2018/10/30	1	23.50	2	23.50	23.50	-1	7,954	-0.01%
2018/10/29	0	0.00	1	22.95	22.95	-1	8,015	-0.01%
2018/10/26	0	0.00	5	22.70	22.55	-5	8,112	-0.06%
2018/10/25	6	22.31	8	21.91	22.45	-2	8,115	-0.02%
2018/10/24	0	0.00	2	23.55	24.00	-2	8,016	-0.02%
2018/10/23	0	0.00	3	23.93	23.85	-3	8,147	-0.04%
2018/10/22	5	24.20	3	24.40	24.40	2	8,349	0.02%
2018/10/19	0	0.00	4	23.65	23.90	-4	8,859	-0.05%
2018/10/18	0	0.00	6	23.60	23.55	-6	8,974	-0.07%
2018/10/17	10	24.29	1	25.15	23.70	9	8,998	0.10%
2018/10/16	15	25.10	11	25.14	24.50	4	8,949	0.04%
2018/10/15	0	0.00	2	24.70	24.50	-2	9,156	-0.02%
2018/10/12	2	22.85	13	23.96	24.00	-11	9,258	-0.12%
2018/10/11	13	23.68	0	0.00	23.60	13	9,310	0.14%
2018/10/09	7	26.21	8	26.37	26.20	-1	9,330	-0.01%
2018/10/08	1	26.20	14	26.52	26.65	-13	9,758	-0.13%
2018/10/05	6	26.58	7	27.11	26.20	-1	9,945	-0.01%
2018/10/04	3	28.03	1	28.45	28.00	2	10,587	0.02%
2018/10/03	7	28.34	2	28.50	28.20	5	11,209	0.04%
2018/10/02	16	29.26	3	28.85	28.95	13	11,130	0.12%
2018/10/01	1	31.60	1	31.75	31.50	0	10,872	0.00%
2018/09/28	3	31.73	0	0.00	31.30	3	10,923	0.03%
2018/09/27	1	31.70	2	31.83	31.80	-1	10,889	-0.01%
2018/09/26	5	32.20	2	32.05	32.05	3	10,852	0.03%
2018/09/25	1	31.40	0	0.00	31.30	1	10,826	0.01%
2018/09/21	4	31.10	4	31.18	31.05	0	10,816	0.00%
2018/09/20	1	31.50	7	31.47	31.55	-6	10,780	-0.06%
2018/09/19	2	31.93	14	31.85	31.30	-12	10,761	-0.11%
2018/09/18	11	32.04	0	0.00	32.00	11	10,667	0.10%
2018/09/17	0	0.00	1	32.15	32.00	-1	10,634	-0.01%
2018/09/14	4	32.05	2	32.15	32.50	2	10,701	0.02%
2018/09/13	10	31.80	3	31.67	31.65	7	10,654	0.07%
2018/09/12	9	31.17	2	31.08	31.00	7	10,627	0.07%
2018/09/11	1	31.75	1	31.85	31.95	0	10,650	0.00%
2018/09/10	4	32.11	3	32.15	32.05	1	10,611	0.01%
2018/09/07	1	34.45	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	3	34.40	34.50	-3	10,654	-0.03%
2018/09/05	10	34.52	6	34.58	34.50	4	10,714	0.04%
2018/09/04	5	36.02	19	35.78	36.00	-14	10,692	-0.13%
2018/09/03	7	36.36	4	36.40	35.80	3	10,587	0.03%
2018/08/31	14	36.72	13	36.88	36.70	1	10,639	0.01%
2018/08/30	1	36.30	0	0.00	36.20	1	10,625	0.01%
2018/08/29	4	36.09	13	36.03	35.70	-9	10,814	-0.08%
2018/08/28	0	0.00	4	35.60	35.50	-4	10,829	-0.04%
2018/08/27	3	35.55	2	35.65	35.15	1	10,920	0.01%
2018/08/24	2	33.80	1	34.00	33.80	1	10,953	0.01%
2018/08/23	1	33.90	2	34.20	34.10	-1	10,966	-0.01%
2018/08/22	8	34.05	12	34.30	33.75	-4	10,906	-0.04%
2018/08/21	3	35.03	0	0.00	35.40	3	11,046	0.03%
2018/08/20	47	35.33	35	35.34	34.50	12	11,315	0.11%
2018/08/17	4	36.45	2	36.80	36.00	2	11,326	0.02%
2018/08/16	13	36.77	17	36.88	36.65	-4	11,348	-0.04%
2018/08/15	3	38.03	115	38.08	37.90	-112	11,589	-0.97%	大賣/鉅額交易
2018/08/14	1	36.60	7	36.49	36.85	-6	12,134	-0.05%
2018/08/13	9	35.16	6	35.39	35.50	3	12,287	0.02%
2018/08/10	10	37.77	7	38.08	37.55	3	12,187	0.02%
2018/08/09	3	38.95	36	39.13	38.60	-33	12,281	-0.27%
2018/08/08	23	38.85	9	38.80	38.60	14	12,387	0.11%
2018/08/06	12	38.50	1	38.55	38.35	11	12,517	0.09%
2018/08/03	2	37.68	15	38.15	39.00	-13	12,550	-0.10%
2018/08/02	29	37.96	5	38.11	37.65	24	12,638	0.19%
2018/08/01	19	39.41	2	39.35	39.10	17	12,681	0.13%
2018/07/31	1	39.15	0	0.00	39.25	1	12,843	0.01%
2018/07/30	15	39.23	17	39.41	38.85	-2	13,019	-0.02%
2018/07/27	36	39.90	0	0.00	40.05	36	12,973	0.28%
2018/07/26	24	40.31	29	40.43	40.70	-5	12,803	-0.04%
2018/07/25	23	38.86	28	38.80	37.90	-5	12,359	-0.04%
2018/07/24	42	37.99	4	38.04	38.30	38	12,307	0.31%
2018/07/23	11	37.62	3	38.13	37.60	8	12,360	0.06%
2018/07/20	59	38.79	27	38.60	38.35	32	12,460	0.26%
2018/07/19	43	37.20	21.1	37.06	37.15	21.9	12,298	0.18%
2018/07/18	7	38.01	3	38.75	37.80	4	12,405	0.03%
2018/07/17	6	38.73	11	38.81	38.90	-5	12,362	-0.04%
2018/07/16	41	38.45	16	38.66	38.65	25	12,343	0.20%
2018/07/13	20	38.08	18	37.65	37.05	2	11,991	0.02%
2018/07/12	110	37.42	101	37.66	37.55	9	11,975	0.08%	大買/大賣/
2018/07/11	57	36.74	43	36.50	37.15	14	11,380	0.12%
2018/07/10	2	33.50	7	32.67	33.80	-5	10,879	-0.05%
2018/07/09	6	31.17	0	0.00	31.25	6	10,996	0.05%
2018/07/06	4	31.36	3	31.53	31.20	1	11,464	0.01%
2018/07/05	0	0.00	2	32.93	32.25	-2	11,945	-0.02%
2018/07/04	3	32.00	3	32.43	32.70	0	12,447	0.00%
2018/07/03	3	32.52	0	0.00	32.10	3	13,006	0.02%
2018/07/02	2	33.28	0	0.00	33.10	2	13,314	0.02%
2018/06/29	0	0.00	1	34.30	33.90	-1	13,399	-0.01%
2018/06/28	10	33.75	2	33.90	33.70	8	13,502	0.06%
2018/06/27	2	32.98	0	0.00	32.90	2	13,814	0.01%
2018/06/26	1	33.30	0	0.00	33.30	1	13,867	0.01%
2018/06/25	14	34.84	18	34.83	33.80	-4	13,903	-0.03%
2018/06/22	1	33.30	0	0.00	33.20	1	13,990	0.01%
2018/06/20	17	32.38	16	32.46	32.60	1	14,114	0.01%
2018/06/19	7	34.09	0	0.00	33.75	7	14,119	0.05%
2018/06/15	23	35.34	2	35.73	35.20	21	14,158	0.15%
2018/06/14	1	35.00	2	35.20	34.85	-1	14,071	-0.01%
2018/06/13	3	34.88	7	35.37	34.70	-4	14,041	-0.03%
2018/06/12	4	35.83	27	35.45	35.45	-23	14,084	-0.16%
2018/06/11	2	35.60	2	36.15	35.40	0	13,952	0.00%
2018/06/07	3	36.13	7	35.29	35.20	-4	13,820	-0.03%
2018/06/06	4	35.76	3	36.27	35.70	1	13,746	0.01%
2018/06/04	85	36.95	84	36.78	36.30	1	13,518	0.01%
2018/06/01	6	35.99	11	35.66	36.20	-5	13,373	-0.04%
2018/05/31	4	34.59	7	34.83	34.25	-3	13,216	-0.02%
2018/05/30	3	34.50	0	0.00	34.40	3	13,214	0.02%
2018/05/29	12	35.51	14	35.77	35.20	-2	13,382	-0.01%
2018/05/28	4	34.86	19	34.88	34.90	-15	13,185	-0.11%
2018/05/25	4	33.49	1	34.10	33.10	3	12,886	0.02%
2018/05/24	3	34.05	21	34.15	34.00	-18	12,837	-0.14%
2018/05/23	16	34.11	5	34.35	34.05	11	12,805	0.09%
2018/05/22	27	34.46	69	34.02	35.20	-42	12,626	-0.33%
2018/05/21	4	31.26	10	31.47	32.00	-6	12,098	-0.05%
2018/05/18	2	31.18	4	31.55	30.60	-2	11,960	-0.02%
2018/05/17	6	30.83	0	0.00	30.85	6	11,992	0.05%
2018/05/16	26	32.06	0	0.00	31.50	26	12,003	0.22%
2018/05/15	2	31.90	3	32.10	31.90	-1	12,099	-0.01%
2018/05/14	7	32.09	14	32.26	31.75	-7	12,428	-0.06%
2018/05/11	3	31.53	0	0.00	31.50	3	12,508	0.02%
2018/05/10	28	32.44	30	32.13	32.20	-2	12,735	-0.02%
2018/05/09	29	31.14	28	31.37	31.40	1	13,108	0.01%
2018/05/08	23	31.64	19	32.01	31.55	4	14,501	0.03%
2018/05/07	64	31.93	52	31.90	31.20	12	14,808	0.08%
2018/05/04	3	33.25	1	33.70	33.10	2	14,713	0.01%
2018/05/03	0	0.00	1	33.15	33.10	-1	14,648	-0.01%
2018/05/02	2	32.95	2	33.43	33.00	0	14,712	0.00%
2018/04/30	3	33.18	3	33.03	33.05	0	14,683	0.00%
2018/04/27	7	32.25	12	32.42	32.30	-5	14,913	-0.03%
2018/04/26	24	33.52	16	33.35	32.00	8	15,227	0.05%
2018/04/25	8	34.69	10	34.92	34.50	-2	15,131	-0.01%
2018/04/24	9	34.52	15	34.23	34.00	-6	15,052	-0.04%
2018/04/23	2	34.60	3	34.43	33.60	-1	14,844	-0.01%
2018/04/20	24	34.82	11	34.86	34.65	13	14,749	0.09%
2018/04/19	4	34.98	3	35.38	35.00	1	14,655	0.01%
2018/04/18	8	35.53	11	35.15	34.70	-3	14,658	-0.02%
2018/04/17	64	36.12	57	36.02	35.50	7	14,648	0.05%
2018/04/16	22	36.65	13	36.87	37.60	9	14,689	0.06%
2018/04/13	19	36.14	4	36.05	36.30	15	14,611	0.10%
2018/04/12	9	36.56	10	36.35	36.20	-1	14,567	-0.01%
2018/04/11	61	37.04	68	37.33	35.30	-7	14,156	-0.05%
2018/04/10	7	38.43	1	38.65	38.20	6	13,821	0.04%
2018/04/09	90	42.48	42	43.35	40.50	48	13,502	0.36%
2018/04/03	27	45.50	7	45.71	45.00	20	13,180	0.15%
2018/04/02	8	49.53	12	49.60	48.95	-4	12,886	-0.03%
2018/03/31	72	50.57	106	50.11	49.80	-34	12,835	-0.26%	大賣/
2018/03/30	59	49.92	33	50.04	50.00	26	12,756	0.20%
2018/03/29	10	48.45	110	49.10	48.25	-100	12,456	-0.80%	大賣/
2018/03/28	6	49.11	0	0.00	48.90	6	12,459	0.05%
2018/03/27	127	49.49	5	49.87	49.85	122	12,570	0.97%	大買/鉅額交易
2018/03/26	1	48.80	3	47.60	48.40	-2	12,396	-0.02%
2018/03/23	0	0.00	126	47.23	47.00	-126	12,330	-1.02%	大賣/鉅額交易
2018/03/22	2	48.78	1	48.25	48.55	1	12,284	0.01%
2018/03/21	18	48.75	24	49.04	48.50	-6	12,226	-0.05%
2018/03/20	5	47.20	11	47.15	47.60	-6	12,144	-0.05%
2018/03/19	2	47.40	2	46.95	46.90	0	12,264	0.00%
2018/03/16	9	46.48	12	46.73	47.10	-3	12,420	-0.02%
2018/03/15	1	44.80	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	6	45.30	45.15	-6	12,655	-0.05%
2018/03/13	0	0.00	1	46.00	46.00	-1	12,882	-0.01%
2018/03/12	0	0.00	5.4	46.35	45.60	-5.4	13,218	-0.04%
2018/03/09	6	45.77	3	45.67	45.95	3	13,279	0.02%
2018/03/08	1	44.55	0	0.00	44.60	1	13,215	0.01%
2018/03/07	5	44.27	2	44.78	44.15	3	13,213	0.02%
2018/03/06	14	45.28	21	45.25	45.50	-7	13,345	-0.05%
2018/03/05	1	44.30	0	0.00	44.30	1	13,349	0.01%
2018/03/02	13	44.31	5	44.45	44.55	8	13,462	0.06%
2018/03/01	128	46.64	6	46.43	46.10	122	13,309	0.92%	大買/鉅額交易
2018/02/26	2	47.80	1	48.30	47.60	1	13,472	0.01%
2018/02/23	6	47.98	30	47.89	47.80	-24	13,931	-0.17%
2018/02/22	37	48.65	2	48.10	48.10	35	14,128	0.25%
2018/02/21	21	48.48	21	49.14	50.50	0	14,260	0.00%
2018/02/12	2	46.68	0	0.00	46.15	2	14,596	0.01%
2018/02/09	5	45.48	3	46.03	46.50	2	15,312	0.01%
2018/02/08	6	48.19	15	47.52	47.50	-9	16,522	-0.05%
2018/02/07	9	48.77	13	48.90	49.00	-4	17,249	-0.02%
2018/02/06	17	45.89	15	46.14	46.50	2	17,155	0.01%
2018/02/05	4	47.89	7	48.24	48.50	-3	16,883	-0.02%
2018/02/02	24	50.16	7	50.00	49.70	17	16,783	0.10%
2018/02/01	38	52.51	14	53.61	51.40	24	16,594	0.14%
2018/01/31	59	55.44	64	55.87	53.10	-5	16,249	-0.03%
2018/01/30	6	53.62	17	53.62	53.10	-11	14,707	-0.07%
2018/01/29	3	51.63	3	51.37	51.50	0	14,188	0.00%
2018/01/26	9	49.81	6	49.90	49.85	3	14,070	0.02%
2018/01/25	20	50.76	12	50.20	49.50	8	14,094	0.06%
2018/01/24	4	50.75	27	50.77	51.20	-23	14,062	-0.16%
2018/01/23	50	52.22	9	51.44	50.30	41	14,143	0.29%
2018/01/22	22	51.53	54	51.75	53.40	-32	13,899	-0.23%
2018/01/19	1	48.65	2	48.68	48.80	-1	13,640	-0.01%
2018/01/18	7	48.22	2	47.88	47.35	5	13,612	0.04%
2018/01/17	10	48.64	2	48.40	48.30	8	13,689	0.06%
2018/01/16	4	48.18	11	48.10	48.15	-7	13,914	-0.05%
2018/01/15	8	48.81	16	48.88	48.60	-8	13,971	-0.06%
2018/01/12	9	50.83	2	50.65	49.95	7	13,983	0.05%
2018/01/11	26	49.99	3	49.95	49.45	23	13,887	0.17%
2018/01/10	0	0.00	9	48.58	49.40	-9	13,737	-0.07%
2018/01/09	0	0.00	3	46.45	46.90	-3	13,549	-0.02%
2018/01/08	9	47.52	9	46.82	47.50	0	13,458	0.00%
2018/01/05	2	45.83	4	46.36	46.30	-2	13,568	-0.01%
2018/01/04	4	45.93	5	46.60	45.80	-1	13,668	-0.01%
2018/01/03	10	45.82	8	46.07	46.35	2	13,721	0.01%
2018/01/02	24	45.81	8	46.24	45.55	16	13,633	0.12%