晶技 (3042)-富邦-敦南券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/21	0	0.00	1	111.00	112.00	-1	4,652	-0.02%
2024/05/20	0	0.00	3	110.17	110.00	-3	4,646	-0.06%
2024/05/17	2.3	108.38	0	0.00	108.00	2.3	4,602	0.05%
2024/05/16	6.2	111.15	3	110.00	109.50	3.2	4,566	0.07%
2024/05/15	3.2	112.13	0	112.50	111.00	3.1	4,554	0.07%
2024/05/14	0.2	111.50	1	112.01	112.00	-0.8	4,543	-0.02%
2024/05/10	1.7	111.41	0	0.00	110.50	1.7	4,504	0.04%
2024/05/09	1	115.00	5	113.90	112.50	-4	4,471	-0.09%
2024/05/08	10	111.85	3.1	111.47	113.00	6.9	4,445	0.15%
2024/05/07	0	0.00	2	112.00	111.00	-2	4,413	-0.05%
2024/05/03	6	112.50	3	113.00	111.50	3	4,340	0.07%
2024/05/02	3.2	111.50	4	111.50	112.00	-0.9	4,276	-0.02%
2024/04/30	3	112.50	6	111.75	112.50	-3	4,246	-0.07%
2024/04/29	0	0.00	4	110.75	111.00	-4	4,221	-0.09%
2024/04/26	1.1	106.50	0.4	107.75	106.50	0.7	4,202	0.02%
2024/04/25	0	0.00	0.3	105.50	107.00	-0.3	4,192	-0.01%
2024/04/24	4	105.38	0.3	106.00	106.00	3.7	4,174	0.09%
2024/04/22	0	103.30	0	105.84	103.50	0	4,166	0.00%
2024/04/19	2	108.00	1.5	105.33	106.50	0.5	4,145	0.01%
2024/04/17	1.2	110.00	1	110.50	110.00	0.2	4,124	0.00%
2024/04/16	2.1	109.72	1	109.00	109.00	1.1	4,121	0.03%
2024/04/15	2	112.00	2	112.75	112.00	0	4,066	0.00%
2024/04/12	0.1	113.00	2	113.50	113.00	-2	4,061	-0.05%
2024/04/11	4.1	111.78	6	112.08	112.50	-1.9	4,042	-0.05%
2024/04/10	2	112.51	0	0.00	112.50	2	4,030	0.05%
2024/04/09	2	111.50	1	112.50	111.00	1	4,006	0.03%
2024/04/08	0	0.00	1	110.50	110.00	-1	3,948	-0.03%
2024/04/03	6.2	109.84	9	110.00	109.50	-2.8	3,918	-0.07%
2024/04/02	2	110.75	0	0.00	110.50	2	3,889	0.05%
2024/04/01	2.5	110.68	2	110.50	110.50	0.5	3,849	0.01%
2024/03/29	5.4	110.71	7	110.50	113.00	-1.6	3,797	-0.04%
2024/03/28	2	112.50	2	115.00	114.50	0	3,512	0.00%
2024/03/27	5	112.70	1	113.00	113.50	4	3,365	0.12%
2024/03/26	10	112.65	6	112.33	112.50	4	3,333	0.12%
2024/03/25	9.1	114.89	1	114.48	115.00	8.1	3,277	0.25%
2024/03/22	0.5	116.61	23.1	116.59	117.00	-22.7	3,235	-0.70%
2024/03/21	1	120.50	10	121.95	121.50	-9	3,152	-0.29%
2024/03/20	58.2	121.54	87	121.45	120.50	-28.9	3,020	-0.96%
2024/03/19	0	0.00	25	118.94	120.00	-25	2,829	-0.88%
2024/03/18	22.2	114.44	2	114.00	114.50	20.2	2,634	0.77%
2024/03/15	10	114.25	3	114.50	114.50	7	2,585	0.27%
2024/03/14	3	116.67	10	117.05	117.00	-7	2,519	-0.28%
2024/03/13	10	116.10	60	115.63	117.00	-50	2,330	-2.14%
2024/03/12	1	108.00	5	106.00	108.00	-4	1,972	-0.20%
2024/03/11	0	105.50	1.1	104.41	105.50	-1.1	1,893	-0.06%
2024/03/08	7.1	104.82	6	102.75	103.00	1.1	1,883	0.06%
2024/03/07	7.3	104.56	7	103.64	105.00	0.3	1,872	0.02%
2024/03/06	13	107.58	6	107.34	106.50	7	1,836	0.38%
2024/03/05	0	105.50	7	105.36	105.00	-7	1,729	-0.40%
2024/03/04	2	105.50	19.3	104.43	106.00	-17.3	1,599	-1.08%
2024/03/01	5	99.66	0	0.00	98.90	5	1,440	0.35%
2024/02/29	2.2	99.82	3	99.40	99.80	-0.8	1,453	-0.05%
2024/02/27	2	99.60	4	98.85	98.90	-2	1,453	-0.14%
2024/02/23	1	100.00	0	0.00	100.00	1	1,448	0.07%
2024/02/22	2	100.50	9	100.00	100.00	-7	1,430	-0.49%
2024/02/21	3	99.30	5.2	98.53	98.80	-2.2	1,401	-0.16%
2024/02/20	0	0.00	3	96.90	96.20	-3	1,364	-0.22%
2024/02/19	0	0.00	8	97.33	97.30	-8	1,372	-0.58%
2024/02/16	7.1	98.08	0	0.00	97.50	7.1	1,407	0.50%
2024/02/05	5	95.18	2	95.00	95.30	3	1,482	0.20%
2024/02/02	0	0.00	0.1	95.60	95.50	-0.1	1,504	-0.01%
2024/02/01	0	0.00	0.1	95.90	95.30	-0.1	1,519	-0.01%
2024/01/31	3.1	95.43	0	0.00	95.00	3.1	1,531	0.20%
2024/01/30	2	95.60	0	0.00	95.50	2	1,535	0.13%
2024/01/29	1	96.00	0	0.00	96.20	1	1,539	0.06%
2024/01/26	0	0.00	0.2	96.90	96.50	-0.2	1,542	-0.01%
2024/01/24	1	95.60	2	96.05	95.80	-1	1,552	-0.06%
2024/01/23	0	0.00	3	95.90	95.80	-3	1,559	-0.19%
2024/01/18	0	0.00	1.1	94.17	94.20	-1.1	1,564	-0.07%
2024/01/11	1	94.40	0	0.00	94.90	1	1,563	0.06%
2024/01/10	0.1	95.00	0	0.00	94.90	0.1	1,597	0.01%
2024/01/09	0	0.00	0	96.00	95.50	0	1,623	0.00%
2024/01/05	3	97.50	0	0.00	96.70	3	1,709	0.18%
2024/01/04	2	97.65	0	0.00	97.60	2	1,735	0.12%
2024/01/03	0	0.00	0.1	98.90	98.30	-0.1	1,746	-0.01%
2023/12/29	6	98.62	0	0.00	98.60	6	1,768	0.34%
2023/12/28	0	0.00	0.4	98.65	98.80	-0.4	1,784	-0.02%
2023/12/27	1	98.40	0.1	98.70	98.60	0.9	1,796	0.05%
2023/12/26	0	98.30	0.1	97.99	98.00	-0.1	1,856	0.00%
2023/12/25	4	96.63	0	0.00	96.60	4	1,911	0.21%
2023/12/22	3.1	97.00	0	0.00	96.60	3.1	1,965	0.16%
2023/12/21	1	98.00	3	97.00	97.00	-2	1,980	-0.10%
2023/12/20	2	98.45	2.2	98.17	98.00	-0.2	1,981	-0.01%
2023/12/19	10	97.61	1	97.90	97.70	9	1,998	0.45%
2023/12/18	11	101.36	0	0.00	100.00	11	2,004	0.55%
2023/12/15	1	102.00	16	101.97	101.00	-15	2,082	-0.72%
2023/12/13	1	100.00	7	100.50	100.00	-6	2,268	-0.26%
2023/12/12	2	100.25	1	100.00	100.00	1	2,298	0.04%
2023/12/08	13.1	100.08	0	0.00	100.00	13.1	2,413	0.54%
2023/12/07	2	102.25	2	101.50	101.50	0	2,441	0.00%
2023/12/06	0	0.00	4	104.00	104.00	-4	2,475	-0.16%
2023/12/05	1	102.50	1	102.50	103.00	0	2,521	0.00%
2023/12/04	0	0.00	1	103.00	103.00	-1	2,619	-0.04%
2023/11/30	9	102.39	0	0.00	103.00	9	2,981	0.30%
2023/11/29	2	102.75	5	102.90	102.50	-3	2,978	-0.10%
2023/11/27	1	101.50	13.1	101.31	100.50	-12.1	3,028	-0.40%
2023/11/24	1	99.00	0.1	100.00	100.50	0.9	3,037	0.03%
2023/11/22	0	0.00	2	100.00	100.00	-2	3,047	-0.07%
2023/11/21	0	100.00	6	100.33	100.00	-6	3,079	-0.19%
2023/11/20	1	100.50	2	100.00	100.50	-1	3,146	-0.03%
2023/11/15	1	99.50	0.3	99.80	99.70	0.7	3,374	0.02%
2023/11/14	5	99.30	4.1	99.47	99.70	1	3,463	0.03%
2023/11/10	4.1	96.47	0	0.00	96.10	4.1	3,602	0.11%
2023/11/08	2	98.00	0	0.00	97.70	2	3,580	0.06%
2023/11/07	0	0.00	4.1	98.18	98.40	-4.1	3,571	-0.11%
2023/11/06	1	98.00	2.1	98.06	98.30	-1.1	3,575	-0.03%
2023/11/03	3	97.47	3	98.10	97.80	0	3,604	0.00%
2023/11/02	5	97.38	0	0.00	97.50	5	3,640	0.14%
2023/11/01	0	0.00	0	95.90	96.00	0	3,684	0.00%
2023/10/31	8	95.63	3	98.17	95.90	5	3,685	0.14%
2023/10/30	1	97.00	0.6	97.02	97.50	0.4	3,688	0.01%
2023/10/27	0.1	97.10	0	0.00	96.70	0.1	3,706	0.00%
2023/10/26	1.1	97.65	0	0.00	96.70	1.1	3,718	0.03%
2023/10/25	4	99.40	0	0.00	98.90	4	3,722	0.11%
2023/10/24	0	0.00	2	99.10	99.40	-2	3,739	-0.05%
2023/10/20	1	97.10	0	0.00	97.70	1	3,783	0.03%
2023/10/18	18	98.41	19	98.94	98.30	-1	3,825	-0.03%
2023/10/17	2.1	99.37	2.1	99.48	100.00	-0.1	3,781	0.00%
2023/10/16	9.1	97.67	10	97.75	98.50	-0.9	3,763	-0.02%
2023/10/13	2	99.45	2.1	99.55	100.00	-0.1	3,733	0.00%
2023/10/12	19	98.45	1	98.40	98.50	18	3,693	0.49%
2023/10/11	2	97.50	0	0.00	97.90	2	3,676	0.05%
2023/10/06	2	96.75	0.1	96.90	96.60	1.9	3,689	0.05%
2023/10/05	5.1	96.39	12.2	96.23	96.40	-7.1	3,722	-0.19%
2023/10/04	2	96.60	1	96.60	97.00	1	3,699	0.03%
2023/10/03	11	98.25	21.1	98.09	98.00	-10.1	3,698	-0.27%
2023/10/02	22.1	97.45	20.1	97.96	98.00	2	3,711	0.05%
2023/09/28	13	96.34	1	96.10	96.80	12	3,669	0.33%
2023/09/27	6	96.50	0.1	97.20	97.10	5.9	3,625	0.16%
2023/09/26	0.2	100.00	2.1	98.82	98.30	-1.9	3,668	-0.05%
2023/09/25	0	0.00	1	100.00	99.70	-1	3,714	-0.03%
2023/09/22	0.1	99.50	0	0.00	99.60	0.1	3,711	0.00%
2023/09/21	3.3	98.92	0	0.00	99.10	3.3	3,700	0.09%
2023/09/20	4	99.58	22	101.61	99.10	-18	3,684	-0.49%
2023/09/19	4	104.25	4.1	104.00	103.50	-0.1	3,634	0.00%
2023/09/18	1	101.50	9.3	103.94	103.00	-8.3	3,582	-0.23%
2023/09/15	1	102.50	3.5	101.57	102.50	-2.5	3,520	-0.07%
2023/09/14	1	100.00	0	0.00	101.50	1	3,503	0.03%
2023/09/13	13.2	101.28	0	0.00	99.20	13.2	3,463	0.38%
2023/09/12	15.3	99.88	2.1	99.95	101.00	13.2	3,415	0.39%
2023/09/11	2.8	101.23	22	100.55	101.00	-19.2	3,342	-0.57%
2023/09/08	2.1	100.33	1.1	101.45	101.00	1	3,292	0.03%
2023/09/07	1.4	102.11	6	102.33	103.00	-4.7	3,226	-0.14%
2023/09/06	36.1	99.47	35.9	100.91	103.00	0.2	3,130	0.01%
2023/09/05	2.8	97.02	14	97.45	97.90	-11.2	2,825	-0.40%
2023/09/04	0.3	95.60	1	95.10	95.60	-0.7	2,749	-0.02%
2023/09/01	7.1	94.41	1	94.20	94.40	6.1	2,733	0.22%
2023/08/31	3	94.70	1	94.70	94.70	2	2,686	0.07%
2023/08/30	0	0.00	1	93.60	94.50	-1	2,684	-0.04%
2023/08/29	9	92.74	25	92.30	93.90	-16	2,672	-0.60%
2023/08/28	0	0.00	4	92.00	92.50	-4	2,654	-0.15%
2023/08/25	5	92.92	2	92.90	92.90	3	2,660	0.11%
2023/08/24	0	0.00	2.3	94.60	95.00	-2.3	2,629	-0.09%
2023/08/23	1.1	92.98	2	93.50	93.10	-0.9	2,570	-0.04%
2023/08/22	3	94.67	6.7	94.80	93.50	-3.7	2,549	-0.15%
2023/08/21	8	92.76	1	91.90	92.00	7	2,435	0.29%
2023/08/18	6.2	95.37	5	96.12	94.40	1.2	2,340	0.05%
2023/08/17	23.2	94.33	32.5	94.38	95.70	-9.3	2,208	-0.42%
2023/08/16	0	0.00	2	90.19	90.00	-2	1,983	-0.10%
2023/08/15	0.1	90.30	1	90.30	90.20	-0.9	1,973	-0.05%
2023/08/09	0	0.00	0.1	90.30	90.80	-0.1	1,940	0.00%
2023/08/08	0	0.00	0.2	92.93	93.00	-0.2	1,902	-0.01%
2023/08/07	5	92.94	1	93.58	91.70	4	1,865	0.21%
2023/08/04	0	0.00	0.3	90.00	91.00	-0.3	1,833	-0.02%
2023/08/01	0	0.00	0.1	90.00	90.00	-0.1	1,820	0.00%
2023/07/28	0	0.00	6	90.10	90.10	-6	1,781	-0.34%
2023/07/27	1	89.00	1	89.00	89.00	0	1,756	0.00%
2023/07/26	1	88.90	0	0.00	90.00	1	1,729	0.06%
2023/07/25	0	0.00	1	90.40	90.60	-1	1,701	-0.06%
2023/07/21	0	0.00	0	90.50	90.60	0	1,649	0.00%
2023/07/14	0	0.00	2	91.05	91.00	-2	1,615	-0.12%
2023/07/13	0	0.00	2	92.86	92.00	-2	1,602	-0.13%
2023/07/12	6.5	89.21	2	91.34	92.00	4.5	1,561	0.29%
2023/07/11	0	0.00	3	87.90	88.40	-3	1,516	-0.20%
2023/07/10	3	86.83	1.5	87.23	87.30	1.5	1,519	0.10%
2023/07/07	0	0.00	4	88.10	88.60	-4	1,505	-0.27%
2023/07/06	0	0.00	3	89.70	90.10	-3	1,481	-0.20%
2023/07/05	27	89.08	28	89.12	90.10	-1	1,456	-0.07%
2023/07/04	5	88.32	0	0.00	88.90	5	1,438	0.35%
2023/07/03	0.6	95.10	7	95.57	96.20	-6.4	1,336	-0.48%
2023/06/30	0	0.00	0	94.00	93.80	0	1,265	0.00%
2023/06/29	15	93.88	1	93.90	93.60	14	1,262	1.11%
2023/06/28	3.1	93.60	0.4	94.35	93.10	2.7	1,248	0.22%
2023/06/27	1.2	95.40	1.3	97.29	94.50	-0.1	1,226	-0.01%
2023/06/26	0.6	97.02	3.3	97.88	97.70	-2.7	1,195	-0.22%
2023/06/21	1.2	96.50	2.8	95.65	96.30	-1.6	1,137	-0.14%
2023/06/20	2.6	95.04	8	95.06	95.60	-5.4	1,107	-0.49%
2023/06/19	4	93.75	1	94.30	94.50	3	1,106	0.27%
2023/06/15	0	0.00	0	92.60	92.20	0	1,087	0.00%
2023/06/14	0	0.00	2.3	93.00	92.70	-2.3	1,087	-0.21%
2023/06/13	5	93.90	13.2	93.12	93.10	-8.2	1,091	-0.75%
2023/06/12	2	92.50	2	92.25	93.20	0	1,099	0.00%
2023/06/09	7	92.16	0.2	92.59	92.50	6.8	1,088	0.63%
2023/06/08	2.4	93.55	2.1	93.99	93.30	0.3	1,087	0.03%
2023/06/07	2	93.20	0	0.00	93.30	2	1,081	0.18%
2023/06/06	0	92.30	2	92.00	92.40	-2	1,081	-0.18%
2023/06/05	2	92.65	3	92.27	92.60	-1	1,095	-0.09%
2023/06/02	1	90.70	0	0.00	90.90	1	1,123	0.09%
2023/06/01	0	0.00	6	89.88	90.70	-6	1,116	-0.54%
2023/05/31	1.3	89.90	1	90.10	90.30	0.3	1,120	0.03%
2023/05/30	0	0.00	1	89.10	89.40	-1	1,108	-0.09%
2023/05/29	17	89.30	1	88.80	89.40	16	1,107	1.44%
2023/05/26	1	88.30	3	89.20	88.60	-2	1,098	-0.18%
2023/05/25	1.3	87.94	0.5	88.00	88.00	0.8	1,081	0.07%
2023/05/24	2	87.70	0	0.00	87.80	2	1,073	0.19%
2023/05/19	0	87.00	0	0.00	86.70	0	1,083	0.00%
2023/05/18	6	86.80	0	0.00	87.00	6	1,090	0.55%
2023/05/17	0.1	86.40	0	0.00	86.40	0.1	1,099	0.00%
2023/05/11	0	85.10	0	0.00	84.70	0	1,154	0.00%
2023/05/10	1	84.93	0	0.00	85.10	1	1,165	0.09%
2023/05/04	0	0.00	2	85.40	85.70	-2	1,250	-0.16%
2023/05/03	2.1	86.25	0	0.00	86.00	2.1	1,285	0.16%
2023/05/02	0	86.00	0	0.00	85.90	0	1,321	0.00%
2023/04/28	3.1	85.50	0	0.00	85.20	3.1	1,330	0.23%
2023/04/26	0	84.30	0	0.00	84.70	0	1,328	0.00%
2023/04/25	1	83.90	0	0.00	83.90	1	1,329	0.08%
2023/04/21	1	85.80	7	85.21	85.00	-6	1,321	-0.45%
2023/04/20	1	86.60	0	0.00	86.00	1	1,342	0.07%
2023/04/19	1	87.60	0	0.00	87.20	1	1,339	0.07%
2023/04/18	0	0.00	3	88.10	88.10	-3	1,329	-0.23%
2023/04/13	1	88.10	0	0.00	87.80	1	1,322	0.08%
2023/04/12	0	88.80	0	0.00	88.60	0	1,323	0.00%
2023/04/11	0.1	89.20	0	0.00	89.00	0.1	1,317	0.00%
2023/04/07	0	88.00	0	0.00	88.90	0	1,322	0.00%
2023/04/06	0	88.10	3	88.17	88.10	-3	1,313	-0.23%
2023/03/31	5	89.30	0	0.00	89.00	5	1,310	0.38%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	1	88.40	0	0.00	87.70	1	1,301	0.08%
2023/03/23	0.1	88.40	0	0.00	88.40	0.1	1,299	0.00%
2023/03/22	0	88.00	2	88.80	87.80	-2	1,289	-0.15%
2023/03/21	2	88.30	0	0.00	88.50	2	1,265	0.16%
2023/03/17	0	0.00	1	86.20	86.90	-1	1,244	-0.08%
2023/03/15	1	86.40	0	0.00	86.10	1	1,239	0.08%
2023/03/13	2	85.80	0	0.00	86.20	2	1,243	0.16%
2023/03/10	1	86.60	0	0.00	86.60	1	1,240	0.08%
2023/03/08	3	87.37	0	0.00	88.10	3	1,241	0.24%
2023/03/07	2	89.60	3	89.13	88.70	-1	1,203	-0.08%
2023/03/03	0	0.00	4	89.00	88.30	-4	1,132	-0.35%
2023/03/02	0	88.30	0	0.00	88.30	0	1,126	0.00%
2023/02/21	1	87.10	0	0.00	87.20	1	1,110	0.09%
2023/02/20	1	86.50	0	0.00	86.20	1	1,121	0.09%
2023/02/17	1	86.40	0.8	86.60	86.50	0.2	1,119	0.02%
2023/02/15	1	85.00	0	0.00	85.20	1	1,135	0.09%
2023/02/14	1	86.00	4	85.70	85.20	-3	1,134	-0.26%
2023/02/08	0	0.00	0	89.00	89.10	0	1,125	0.00%
2023/02/07	2	88.40	1	88.20	88.60	1	1,122	0.09%
2023/02/06	0	88.80	0.3	89.20	89.20	-0.3	1,125	-0.02%
2023/02/03	0.4	90.00	0.2	89.70	90.00	0.2	1,107	0.02%
2023/02/02	0	90.30	2	89.50	90.50	-2	1,083	-0.19%
2023/02/01	3	88.60	0	0.00	88.70	3	1,040	0.29%
2023/01/30	0.1	84.57	0	0.00	85.10	0.1	984	0.01%
2023/01/17	1	83.20	2	83.09	82.50	-1	979	-0.10%
2023/01/13	0.2	84.90	0.1	84.02	83.30	0.1	1,012	0.01%
2023/01/12	0	0.00	0.2	84.80	84.60	-0.2	1,061	-0.02%
2023/01/11	0.1	85.60	6	85.70	85.80	-5.9	1,087	-0.54%
2023/01/10	1	85.20	1	85.20	85.40	0	1,095	0.00%
2023/01/09	1	83.00	0	0.00	83.30	1	1,084	0.09%
2023/01/05	0.1	82.20	0	0.00	81.80	0.1	1,248	0.00%
2023/01/04	0	81.90	0	0.00	81.50	0	1,260	0.00%
2023/01/03	1.1	82.41	0	0.00	82.20	1.1	1,279	0.08%
2022/12/30	0.1	81.40	0	0.00	82.70	0.1	1,306	0.01%
2022/12/28	0	0.00	1	81.60	81.30	-1	1,314	-0.08%
2022/12/27	0	0.00	1	82.00	82.30	-1	1,319	-0.08%
2022/12/21	0	83.50	0	0.00	81.80	0	1,402	0.00%
2022/12/19	0	0.00	1	85.10	85.50	-1	1,429	-0.07%
2022/12/12	0	0.00	0.2	85.00	85.20	-0.2	1,395	-0.01%
2022/12/08	0	0.00	1	83.00	84.40	-1	1,401	-0.07%
2022/12/06	0	0.00	1	84.30	83.00	-1	1,401	-0.07%
2022/12/05	6	85.89	1	85.90	85.80	5	1,387	0.36%
2022/12/02	2	86.20	0	0.00	86.00	2	1,384	0.14%
2022/12/01	0	0.00	0	85.40	85.40	0	1,375	0.00%
2022/11/25	1	81.60	0.1	82.00	81.60	1	1,375	0.07%
2022/11/23	0	0.00	0.2	82.00	81.20	-0.2	1,372	-0.02%
2022/11/22	0	0.00	0.2	81.38	81.20	-0.2	1,388	-0.01%
2022/11/21	0	0.00	0.5	82.00	81.60	-0.5	1,398	-0.04%
2022/11/18	0	0.00	1	83.20	82.00	-1	1,398	-0.07%
2022/11/17	1	83.30	0	0.00	83.10	1	1,399	0.07%
2022/11/16	1	82.80	0	0.00	82.90	1	1,406	0.07%
2022/11/15	0.6	81.80	0	0.00	82.10	0.6	1,400	0.04%
2022/11/14	0	0.00	0.4	81.40	81.60	-0.4	1,413	-0.03%
2022/11/11	2.2	82.06	2.1	81.20	81.00	0.1	1,442	0.01%
2022/11/10	0	0.00	5	80.30	80.40	-5	1,448	-0.35%
2022/11/09	0.2	80.20	0	0.00	80.10	0.2	1,480	0.01%
2022/11/08	5.1	79.62	0	0.00	79.40	5.1	1,480	0.34%
2022/11/04	0.1	78.30	2	78.05	78.80	-1.9	1,514	-0.13%
2022/11/03	1	78.50	0	0.00	78.40	1	1,521	0.07%
2022/11/02	1.1	77.74	0	0.00	77.50	1.1	1,526	0.07%
2022/10/31	0	0.00	1	76.50	76.30	-1	1,519	-0.07%
2022/10/28	1	74.90	0	0.00	75.50	1	1,524	0.07%
2022/10/27	0	0.00	2	75.50	75.50	-2	1,523	-0.13%
2022/10/26	1	74.70	0	0.00	74.20	1	1,532	0.07%
2022/10/25	1	75.90	1	76.20	75.10	0	1,537	0.00%
2022/10/13	11	76.85	10.1	77.38	71.70	0.9	1,546	0.06%
2022/10/11	0	0.00	1	70.90	71.00	-1	1,459	-0.07%
2022/10/07	1	72.00	0	0.00	72.00	1	1,517	0.07%
2022/10/05	0	0.00	1.2	75.23	75.00	-1.2	1,612	-0.08%
2022/09/30	0	71.40	0	0.00	71.90	0	1,661	0.00%
2022/09/29	3	74.50	3	72.70	72.30	0	1,693	0.00%
2022/09/27	0	76.00	0	0.00	76.00	0	1,694	0.00%
2022/09/26	0	78.70	0.1	77.30	76.40	-0.1	1,731	0.00%
2022/09/22	0	82.90	0	0.00	82.50	0	1,755	0.00%
2022/09/20	0	85.00	0	0.00	85.00	0	1,803	0.00%
2022/09/15	0	84.70	1	84.80	85.10	-1	1,842	-0.05%
2022/09/13	1	85.10	0	0.00	85.10	1	1,887	0.05%
2022/09/05	3	84.77	0	0.00	84.20	3	2,030	0.15%
2022/09/02	0	85.78	0	0.00	85.50	0	2,065	0.00%
2022/09/01	6	85.90	0	0.00	85.70	6	2,138	0.28%
2022/08/30	1	86.10	0	0.00	86.30	1	2,272	0.04%
2022/08/29	2	85.80	0	0.00	85.80	2	2,307	0.09%
2022/08/25	0	87.10	0	0.00	86.80	0	2,303	0.00%
2022/08/24	2	87.00	0.2	86.40	86.10	1.8	2,332	0.08%
2022/08/23	2	87.70	0	0.00	87.10	2	2,329	0.09%
2022/08/19	0	89.70	0	0.00	89.40	0	2,361	0.00%
2022/08/18	3	88.93	0	0.00	89.40	3	2,343	0.13%
2022/08/17	0.1	91.00	0	0.00	90.80	0.1	2,308	0.00%
2022/08/16	0.2	90.71	2	91.20	90.80	-1.8	2,320	-0.08%
2022/08/15	11	90.20	1.1	90.08	89.80	10	2,283	0.44%
2022/08/12	1	89.90	1	89.90	90.00	0	2,281	0.00%
2022/08/11	2	88.60	0	0.00	88.50	2	2,257	0.09%
2022/08/10	0	0.00	2	88.20	87.80	-2	2,260	-0.09%
2022/08/08	1	86.10	2	86.80	86.90	-1	2,267	-0.04%
2022/08/05	1	86.80	1	86.70	86.70	0	2,279	0.00%
2022/08/04	1	85.60	1	86.00	86.00	0	2,303	0.00%
2022/08/03	1	86.60	1	86.10	86.10	0	2,295	0.00%
2022/08/01	1	88.20	1	87.60	87.60	0	2,295	0.00%
2022/07/29	3	87.73	4	86.68	87.40	-1	2,288	-0.04%
2022/07/28	0	0.00	3	84.90	85.00	-3	2,266	-0.13%
2022/07/27	1	83.10	9	82.97	84.30	-8	2,261	-0.35%
2022/07/26	0	0.00	0.2	84.90	83.70	-0.2	2,201	-0.01%
2022/07/25	4	86.08	1.3	86.61	86.40	2.7	2,178	0.12%
2022/07/21	1	86.50	1.4	86.93	87.00	-0.4	2,206	-0.02%
2022/07/20	0	0.00	1	86.80	86.80	-1	2,227	-0.04%
2022/07/19	0	0.00	10.2	86.75	86.90	-10.2	2,255	-0.45%
2022/07/18	8	87.53	5.4	87.01	87.50	2.6	2,276	0.12%
2022/07/15	6	85.55	4	86.30	86.00	2	2,269	0.09%
2022/07/14	6	90.12	2	90.55	90.90	4	2,244	0.18%
2022/07/13	1	90.60	10	89.44	90.80	-9	2,190	-0.41%
2022/07/12	5.3	86.87	0	0.00	86.90	5.3	2,169	0.24%
2022/07/11	8.1	88.88	0	0.00	89.60	8.1	2,172	0.37%
2022/07/08	3	87.50	4.1	88.17	88.40	-1.1	2,158	-0.05%
2022/07/07	1	83.00	1	81.20	84.00	0	2,120	0.00%
2022/07/01	1	87.70	2	88.60	87.60	-1	2,089	-0.05%
2022/06/29	0	0.00	1	94.00	93.20	-1	2,033	-0.05%
2022/06/28	1	95.20	4	95.28	95.20	-3	2,026	-0.15%
2022/06/24	1	97.80	0	0.00	97.10	1	2,028	0.05%
2022/06/22	3.2	97.94	1	99.20	97.30	2.2	2,081	0.11%
2022/06/21	1	98.20	1	98.90	99.10	0	2,132	0.00%
2022/06/20	1	99.50	3	98.83	97.00	-2	2,135	-0.09%
2022/06/17	1	99.00	2	99.10	99.00	-1	2,138	-0.05%
2022/06/16	2	101.50	4	99.23	99.10	-2	2,221	-0.09%
2022/06/15	3	100.50	0	0.00	100.50	3	2,233	0.13%
2022/06/14	1	100.00	1	100.99	100.50	0	2,279	0.00%
2022/06/13	1	101.50	0	0.00	101.00	1	2,296	0.04%
2022/06/10	0	0.00	3	103.00	103.00	-3	2,275	-0.13%
2022/06/09	2	102.75	5	102.40	102.50	-3	2,215	-0.14%
2022/06/08	1	100.50	2	100.50	100.50	-1	2,140	-0.05%
2022/06/07	2	98.80	2	99.40	99.10	0	2,123	0.00%
2022/06/01	0	97.90	1	98.00	98.10	-1	2,209	-0.04%
2022/05/31	4	96.83	1	96.90	96.90	3	2,200	0.14%
2022/05/24	1	94.99	1	95.50	92.10	0	2,373	0.00%
2022/05/20	0	0.00	1	93.10	93.10	-1	2,374	-0.04%
2022/05/18	1	92.60	0	0.00	93.50	1	2,376	0.04%
2022/05/17	0	0.00	1	91.40	91.60	-1	2,378	-0.04%
2022/05/13	0	0.00	2	87.80	88.10	-2	2,391	-0.08%
2022/05/12	1.7	87.55	0	0.00	86.00	1.7	2,403	0.07%
2022/05/11	0.2	89.60	0	0.00	89.30	0.2	2,393	0.01%
2022/05/10	1	89.50	1	89.20	90.30	0	2,433	0.00%
2022/05/09	2	90.35	1	90.10	90.00	1	2,472	0.04%
2022/04/27	0	0.00	1	89.40	90.90	-1	2,996	-0.03%
2022/04/26	3.5	91.40	2	90.80	90.90	1.5	3,019	0.05%
2022/04/25	2	92.90	0	0.00	92.30	2	3,037	0.07%
2022/04/22	1	96.10	0	0.00	96.00	1	3,038	0.03%
2022/04/21	7	98.53	0	0.00	98.20	7	3,060	0.23%
2022/04/20	15	99.00	15	97.37	99.40	0	3,064	0.00%
2022/04/19	0	0.00	1	96.60	98.00	-1	3,042	-0.03%
2022/04/18	0.7	95.10	0	0.00	94.60	0.7	3,058	0.02%
2022/04/15	2	96.73	0	0.00	95.80	2	3,083	0.07%
2022/04/14	0.5	97.70	0	0.00	97.20	0.5	3,185	0.02%
2022/04/13	2	96.90	0	0.00	97.40	2	3,256	0.06%
2022/04/12	1	95.90	2	95.60	95.50	-1	3,329	-0.03%
2022/04/11	2	96.80	1	97.00	96.70	1	3,403	0.03%
2022/04/08	1	98.50	0	0.00	99.40	1	3,430	0.03%
2022/04/07	2	98.30	2.1	99.52	97.90	-0.1	3,493	0.00%
2022/04/06	0	0.00	1	101.00	101.50	-1	3,693	-0.03%
2022/03/31	0.1	102.00	1	102.00	102.50	-0.9	3,780	-0.02%
2022/03/29	2	102.75	2.1	103.00	101.50	-0.1	4,044	0.00%
2022/03/25	2	102.50	1	102.00	102.00	1	4,745	0.02%
2022/03/24	2.6	103.21	0	0.00	103.00	2.6	4,738	0.05%
2022/03/23	1	102.50	0	0.00	103.00	1	4,709	0.02%
2022/03/22	0	0.00	2	102.00	102.50	-2	4,763	-0.04%
2022/03/21	18.1	103.19	13	103.85	103.00	5.1	4,773	0.11%
2022/03/16	0	0.00	1	98.20	98.30	-1	4,718	-0.02%
2022/03/15	0	0.00	11	96.27	96.50	-11	4,742	-0.23%
2022/03/11	2	98.70	0	0.00	98.30	2	4,912	0.04%
2022/03/10	2	98.60	1	98.70	98.70	1	5,020	0.02%
2022/03/09	0	0.00	2	97.70	96.90	-2	5,044	-0.04%
2022/03/08	1	97.40	4	96.63	96.70	-3	5,101	-0.06%
2022/03/07	2	95.30	2	94.25	95.80	0	5,099	0.00%
2022/03/03	1	98.60	1	98.10	98.80	0	5,192	0.00%
2022/03/02	2.5	98.48	0	0.00	98.30	2.5	5,214	0.05%
2022/03/01	3	96.43	6	98.08	98.80	-3	5,293	-0.06%
2022/02/25	1	95.90	1	95.00	96.40	0	5,263	0.00%
2022/02/24	1.2	94.16	3	93.63	93.10	-1.8	5,334	-0.03%
2022/02/22	3	94.93	0	0.00	95.20	3	5,581	0.05%
2022/02/21	0	0.00	1	96.20	96.60	-1	5,764	-0.02%
2022/02/17	1.2	96.00	0	0.00	95.70	1.2	6,342	0.02%
2022/02/16	0	96.25	1	96.60	96.90	-1	6,626	-0.01%
2022/02/15	1	95.00	0	0.00	94.60	1	6,651	0.02%
2022/02/14	0.8	94.48	0	0.00	94.20	0.8	6,750	0.01%
2022/02/11	0	96.80	0	0.00	96.50	0	6,763	0.00%
2022/02/10	5	96.56	7.1	96.64	96.20	-2.1	6,811	-0.03%
2022/02/09	2	95.80	0	0.00	97.20	2	6,830	0.03%
2022/02/08	1	95.40	0	0.00	95.20	1	6,935	0.01%
2022/02/07	1	93.00	1	93.30	94.70	0	6,957	0.00%
2022/01/26	4	93.72	2.1	92.77	92.60	1.9	6,985	0.03%
2022/01/25	2	95.30	7	95.73	95.40	-5	7,096	-0.07%
2022/01/24	0.1	96.61	0	0.00	96.10	0.1	7,156	0.00%
2022/01/21	1	99.30	0	0.00	99.40	1	7,050	0.01%
2022/01/20	5	100.10	3	100.20	100.50	2	7,024	0.03%
2022/01/19	1.1	100.59	3	100.67	100.50	-1.9	6,974	-0.03%
2022/01/18	3	102.83	9	103.28	102.50	-6	6,945	-0.09%
2022/01/17	3	101.50	1	102.00	102.00	2	6,912	0.03%
2022/01/14	9	102.44	0	0.00	102.50	9	6,903	0.13%
2022/01/13	2	101.25	2	102.25	102.00	0	6,915	0.00%
2022/01/12	2	101.50	2	102.00	101.50	0	6,922	0.00%
2022/01/11	1	102.00	1	101.50	101.50	0	6,967	0.00%
2022/01/10	1	101.50	5	102.60	103.00	-4	6,949	-0.06%
2022/01/07	3.2	101.92	1	102.50	102.50	2.2	6,945	0.03%
2022/01/06	0.1	105.97	0	0.00	105.50	0.1	6,861	0.00%
2022/01/05	2	105.50	1	108.00	106.00	1	6,844	0.01%
2022/01/04	26	108.19	8.1	106.88	107.50	18	6,801	0.26%
2022/01/03	1	105.50	1	106.00	106.00	0	6,758	0.00%
2021/12/30	3.3	105.94	4	106.25	105.50	-0.7	6,756	-0.01%
2021/12/29	11	109.14	5	108.40	107.00	6	6,754	0.09%
2021/12/28	1	106.50	0	0.00	105.50	1	6,643	0.02%
2021/12/27	1	107.00	2	107.50	106.50	-1	6,718	-0.01%
2021/12/24	5.2	107.79	5	107.90	106.50	0.2	6,807	0.00%
2021/12/23	12	110.56	12	109.83	108.50	0	6,800	0.00%
2021/12/22	26.4	110.76	29	110.72	111.00	-2.6	6,660	-0.04%
2021/12/21	10.7	106.77	20	107.38	107.50	-9.3	6,439	-0.15%
2021/12/20	0.1	102.03	1	103.00	102.50	-0.9	6,139	-0.02%
2021/12/17	0.1	103.00	0	0.00	102.00	0.1	6,155	0.00%
2021/12/16	13	103.31	3	101.83	103.50	10	6,190	0.16%
2021/12/15	1	100.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	2	100.25	3	99.67	99.20	-1	6,174	-0.02%
2021/12/13	1	100.00	1	100.50	100.00	0	6,151	0.00%
2021/12/10	4	101.38	1	101.50	101.00	3	6,263	0.05%
2021/12/09	4	101.50	0	0.00	100.50	4	6,366	0.06%
2021/12/08	7	102.07	5	102.10	102.00	2	6,336	0.03%
2021/12/07	6	100.42	4.7	100.79	101.00	1.3	6,287	0.02%
2021/12/06	7	102.57	1	103.50	102.00	6	6,209	0.10%
2021/12/03	7.3	104.95	1	105.00	105.50	6.3	6,141	0.10%
2021/12/02	3	104.67	3	105.50	103.50	0	6,153	0.00%
2021/12/01	3	104.17	2	105.00	105.50	1	6,141	0.02%
2021/11/30	7.2	106.51	1	105.50	105.50	6.2	6,109	0.10%
2021/11/29	4	104.38	5	105.00	104.00	-1	6,109	-0.02%
2021/11/26	2	105.00	5	106.50	104.50	-3	6,056	-0.05%
2021/11/25	5.2	106.31	8	106.13	107.00	-2.8	6,025	-0.05%
2021/11/24	1.2	108.91	1	109.00	108.50	0.2	5,942	0.00%
2021/11/23	6.3	108.18	2	109.25	107.50	4.3	5,932	0.07%
2021/11/22	10	112.35	2.3	112.74	112.50	7.7	5,856	0.13%
2021/11/19	6	112.25	7	113.50	111.50	-1	5,834	-0.02%
2021/11/18	15.8	112.20	20	112.78	113.00	-4.2	5,740	-0.07%
2021/11/17	22	112.18	23.7	113.67	115.00	-1.7	5,633	-0.03%
2021/11/16	31.5	109.36	11	109.14	110.00	20.5	5,309	0.39%
2021/11/15	8	110.19	25.1	109.37	110.50	-17.1	5,192	-0.33%
2021/11/11	3	103.17	7.4	102.76	101.50	-4.4	5,016	-0.09%
2021/11/10	3	100.10	0	0.00	100.50	3	4,994	0.06%
2021/11/09	0.5	101.00	1	100.00	100.50	-0.5	5,037	-0.01%
2021/11/08	0.3	98.40	0	0.00	97.90	0.3	5,061	0.01%
2021/11/05	3	97.57	3	98.47	98.20	0	5,092	0.00%
2021/11/04	3	100.33	2	101.50	100.00	1	5,018	0.02%
2021/11/03	2.1	101.05	1	102.50	101.00	1.1	5,050	0.02%
2021/11/02	7.1	108.01	32	110.31	101.50	-24.9	5,022	-0.50%
2021/11/01	32	106.20	1.2	103.89	107.00	30.9	4,814	0.64%
2021/10/29	1	103.00	0	0.00	102.50	1	4,762	0.02%
2021/10/27	0	0.00	1	103.50	104.00	-1	4,928	-0.02%
2021/10/26	0.3	103.00	1	102.50	101.50	-0.7	5,000	-0.01%
2021/10/25	0	0.00	0.2	103.50	103.50	-0.2	5,079	0.00%
2021/10/22	1	100.50	0	0.00	102.00	1	5,257	0.02%
2021/10/21	0	0.00	2.2	103.47	101.00	-2.2	5,430	-0.04%
2021/10/20	1	100.50	0	0.00	101.00	1	5,478	0.02%
2021/10/19	2	98.90	7.1	100.73	101.00	-5.1	5,548	-0.09%
2021/10/18	1	98.20	0	0.00	98.00	1	5,636	0.02%
2021/10/15	5.1	97.42	3	98.13	97.70	2.1	5,820	0.04%
2021/10/14	0	96.70	1	98.20	96.00	-1	6,050	-0.02%
2021/10/13	3	99.02	3	98.77	96.40	0	6,354	0.00%
2021/10/12	0	0.00	1	99.40	98.00	-1	6,983	-0.01%
2021/10/08	1	100.03	2	100.75	100.00	-1	7,137	-0.01%
2021/10/07	1	100.50	2	100.75	100.50	-1	7,265	-0.01%
2021/10/06	1	99.40	0	0.00	97.60	1	7,620	0.01%
2021/10/05	6	98.73	5	98.58	99.70	1	7,824	0.01%
2021/10/04	1.1	95.91	2	96.60	95.70	-1	7,768	-0.01%
2021/10/01	7	100.63	0	0.00	99.30	7	7,774	0.09%
2021/09/30	6	106.08	2	105.00	105.00	4	7,783	0.05%
2021/09/29	1.1	106.02	17	105.74	106.00	-15.9	7,900	-0.20%
2021/09/28	7.5	109.37	5	110.90	108.50	2.5	8,106	0.03%
2021/09/27	3	107.33	1	107.00	107.50	2	8,108	0.02%
2021/09/24	4	106.13	0	0.00	106.50	4	8,199	0.05%
2021/09/23	0	0.00	2	104.00	105.50	-2	8,290	-0.02%
2021/09/22	1	100.00	0	0.00	100.50	1	8,497	0.01%
2021/09/17	1.1	104.01	1.1	104.50	104.50	0	8,609	0.00%
2021/09/16	3.1	103.83	0	0.00	104.00	3.1	9,035	0.03%
2021/09/15	6	103.83	1	106.00	102.50	5	9,565	0.05%
2021/09/14	4	109.38	4.4	109.74	110.00	-0.4	9,945	0.00%
2021/09/13	1	105.00	2	105.50	105.00	-1	10,025	-0.01%
2021/09/10	1	107.50	0	0.00	107.00	1	10,276	0.01%
2021/09/09	0.1	109.00	2	107.00	108.00	-2	10,560	-0.02%
2021/09/08	1	106.48	313	106.01	106.00	-312	11,178	-2.79%	大賣/鉅額交易
2021/09/07	4	107.00	2.4	108.58	107.00	1.6	11,465	0.01%
2021/09/06	5.1	112.12	2	116.50	111.00	3.1	12,085	0.03%
2021/09/03	2	115.25	1	115.50	115.50	1	12,114	0.01%
2021/09/02	56	115.78	56	116.55	115.50	0	12,322	0.00%
2021/09/01	12	116.75	69	115.51	117.00	-57	12,352	-0.46%
2021/08/31	1	114.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	6	114.42	1	114.00	114.00	5	12,505	0.04%
2021/08/27	4	113.25	3	114.50	114.00	1	12,560	0.01%
2021/08/26	0	0.00	2	116.00	116.00	-2	12,646	-0.02%
2021/08/25	2	113.25	3	114.83	115.50	-1	12,808	-0.01%
2021/08/24	6	113.17	3	115.67	112.00	3	12,993	0.02%
2021/08/23	75	114.00	93	114.76	114.00	-18	13,333	-0.14%
2021/08/20	1	109.00	3	108.33	106.50	-2	13,424	-0.01%
2021/08/19	4	113.27	2	115.00	111.50	2	13,562	0.02%
2021/08/18	5	114.10	4	114.00	116.00	1	13,751	0.01%
2021/08/17	11	113.64	3	116.67	112.00	8	13,868	0.06%
2021/08/16	7	113.00	3	115.00	114.50	4	13,873	0.03%
2021/08/13	13.2	122.11	4	120.00	118.00	9.2	13,892	0.07%
2021/08/12	1	123.50	2	124.00	123.00	-1	13,908	-0.01%
2021/08/11	5	119.00	1	122.00	119.00	4	13,958	0.03%
2021/08/10	6	119.17	11	122.50	122.00	-5	14,020	-0.04%
2021/08/09	20	123.50	25	124.26	122.00	-5	14,081	-0.04%
2021/08/06	8	122.69	18	121.97	121.50	-10	14,159	-0.07%
2021/08/05	1	124.50	5	124.50	124.00	-4	14,264	-0.03%
2021/08/04	5	125.50	5	126.10	125.50	0	14,533	0.00%
2021/08/03	6	126.42	4	126.50	126.50	2	14,698	0.01%
2021/08/02	8	121.69	2	122.75	123.00	6	14,781	0.04%
2021/07/30	7	121.36	4	122.75	120.00	3	14,875	0.02%
2021/07/29	7	119.43	1.1	119.50	121.50	5.9	14,921	0.04%
2021/07/28	3	117.52	170.3	116.88	118.00	-167.2	15,080	-1.11%	大賣/鉅額交易
2021/07/27	7.1	122.36	6.1	122.75	122.00	1	15,144	0.01%
2021/07/26	2	129.25	2	128.00	128.00	0	15,160	0.00%
2021/07/23	56.1	130.55	51	131.49	128.00	5.1	15,236	0.03%
2021/07/22	3	130.83	65	129.48	129.00	-62	15,528	-0.40%
2021/07/21	25	128.28	157	126.75	126.50	-132	15,502	-0.85%	大賣/鉅額交易
2021/07/20	22	131.77	69	132.06	129.00	-47	15,427	-0.30%
2021/07/19	124.2	140.69	107.2	141.29	137.00	17	15,285	0.11%	大買/大賣/
2021/07/16	34.3	139.11	59.2	138.52	138.50	-25	15,115	-0.17%
2021/07/15	9.3	130.42	22.3	131.71	134.00	-13	14,640	-0.09%
2021/07/14	72	130.52	58	131.62	131.00	14	14,768	0.09%
2021/07/13	28.2	131.40	22	129.43	128.00	6.2	14,836	0.04%
2021/07/12	14	129.32	64	126.41	129.50	-50	14,661	-0.34%
2021/07/09	6	124.42	0	0.00	124.00	6	14,678	0.04%
2021/07/08	73	127.05	45	127.98	125.50	28	15,415	0.18%
2021/07/07	64	125.44	61	126.12	125.50	3	16,004	0.02%
2021/07/06	20.4	125.98	12	125.88	126.00	8.4	15,989	0.05%
2021/07/05	23	129.74	10.2	130.47	131.00	12.8	15,922	0.08%
2021/07/02	10	125.50	74	125.26	129.00	-64	15,715	-0.41%
2021/07/01	9	123.89	40.1	126.00	122.00	-31.1	15,683	-0.20%
2021/06/30	61.1	126.03	20	126.63	126.00	41.1	15,637	0.26%
2021/06/29	16.2	126.33	9	127.28	125.00	7.2	15,576	0.05%
2021/06/28	9.6	132.14	10	131.30	131.50	-0.4	15,423	0.00%
2021/06/25	203.2	134.56	126.5	135.60	132.00	76.7	15,338	0.50%	大買/大賣/
2021/06/24	679.8	129.75	354.3	130.62	132.00	325.5	15,053	2.16%	大買/大賣/鉅額交易
2021/06/23	327.3	124.97	386.2	123.83	126.50	-59	14,737	-0.40%	大買/大賣/
2021/06/22	207	122.03	156.1	122.87	119.00	50.9	14,266	0.36%	大買/大賣/
2021/06/21	119.1	120.85	106.1	121.92	119.00	13	14,163	0.09%	大買/大賣/
2021/06/18	166.1	121.88	163.1	122.39	121.00	3.1	13,911	0.02%	大買/大賣/
2021/06/17	128.1	118.33	129	116.31	119.00	-0.9	13,634	-0.01%	大買/大賣/
2021/06/16	126	114.72	113.1	115.83	114.00	12.9	13,051	0.10%	大買/大賣/
2021/06/15	105.2	115.63	76	111.60	116.00	29.2	12,759	0.23%	大買/
2021/06/11	54.1	107.95	1	107.00	107.00	53.1	12,191	0.44%
2021/06/10	74	107.29	81	108.50	109.00	-7	12,177	-0.06%
2021/06/09	0	0.00	3	106.50	104.50	-3	12,088	-0.02%
2021/06/08	3	106.83	3	107.83	106.00	0	12,152	0.00%
2021/06/07	5	105.60	2	106.50	107.50	3	12,238	0.02%
2021/06/04	4	106.13	0	0.00	105.50	4	12,201	0.03%
2021/06/03	6.1	107.41	1	107.50	107.50	5.1	12,258	0.04%
2021/06/02	15	109.40	21	106.90	105.50	-6	12,254	-0.05%
2021/06/01	104	111.41	79.2	111.60	111.00	24.8	12,196	0.20%	大買/
2021/05/31	380.1	108.85	75	108.93	110.50	305.1	12,099	2.52%	大買/鉅額交易
2021/05/28	22	103.20	11.2	104.44	103.00	10.8	11,802	0.09%
2021/05/27	53	102.17	52	102.72	104.00	1	11,748	0.01%
2021/05/26	26.2	103.24	27	102.89	105.00	-0.8	11,683	-0.01%
2021/05/25	4	98.30	8	98.21	99.30	-4	11,596	-0.03%
2021/05/24	1	92.20	0	0.00	94.10	1	11,609	0.01%
2021/05/21	16	92.34	21	93.37	92.30	-5	11,720	-0.04%
2021/05/20	5	92.60	2	92.65	92.20	3	11,886	0.03%
2021/05/19	9.1	92.63	4	93.00	92.20	5.1	12,207	0.04%
2021/05/18	12	93.12	13	94.08	94.90	-1	12,418	-0.01%
2021/05/17	18	87.68	4	89.88	88.30	14	12,800	0.11%
2021/05/14	18.1	93.52	7	94.09	93.30	11.1	13,072	0.08%
2021/05/13	5.1	92.88	1	90.10	92.40	4.1	13,025	0.03%
2021/05/12	8.1	91.57	7	93.56	91.40	1.1	12,988	0.01%
2021/05/11	2.1	100.67	6	99.73	99.20	-3.9	12,839	-0.03%
2021/05/10	11	104.09	1	110.50	103.00	10	12,721	0.08%
2021/05/07	1	108.50	2	110.00	110.00	-1	12,624	-0.01%
2021/05/06	2.1	106.98	3	106.83	108.00	-1	12,630	-0.01%
2021/05/05	19.1	111.40	8	113.06	108.00	11.1	13,355	0.08%
2021/05/04	5.1	111.27	28	115.68	111.00	-23	13,658	-0.17%
2021/05/03	31.1	116.47	7	121.07	116.00	24.1	13,475	0.18%
2021/04/29	9	125.17	13	123.81	127.50	-4	13,328	-0.03%
2021/04/28	10	126.05	13	126.58	127.50	-3	13,283	-0.02%
2021/04/27	5	117.10	7	116.86	117.50	-2	13,151	-0.02%
2021/04/26	3	116.83	3	115.33	116.00	0	13,150	0.00%
2021/04/23	2	113.00	7.9	110.54	114.00	-5.9	13,240	-0.04%
2021/04/22	3	109.83	20	110.45	108.50	-17	13,317	-0.13%
2021/04/21	2.1	116.21	14	114.32	113.00	-11.9	13,471	-0.09%
2021/04/20	5	113.00	4	111.63	113.50	1	14,059	0.01%
2021/04/19	8.1	109.98	4.5	109.45	109.00	3.6	13,917	0.03%
2021/04/16	14	109.00	2	108.75	109.00	12	13,986	0.09%
2021/04/15	1	105.00	26	107.04	108.00	-25	13,968	-0.18%
2021/04/14	44	106.11	30	103.12	103.50	14	13,741	0.10%
2021/04/13	10	105.20	30	109.37	110.50	-20	13,046	-0.15%
2021/04/12	3	100.50	3	100.67	100.50	0	12,409	0.00%
2021/04/09	4	102.38	0	0.00	102.00	4	12,361	0.03%
2021/04/08	4	103.13	1	103.50	103.50	3	12,299	0.02%
2021/04/07	18	103.72	5	104.10	103.50	13	12,286	0.11%
2021/04/06	1	102.50	3	103.67	104.00	-2	12,160	-0.02%
2021/04/01	2	101.00	2	102.00	102.00	0	12,121	0.00%
2021/03/31	8	104.63	1	102.50	102.50	7	12,079	0.06%
2021/03/30	0	0.00	2	103.00	104.00	-2	11,983	-0.02%
2021/03/29	11	102.09	5	102.00	101.00	6	11,903	0.05%
2021/03/26	5	99.92	10	99.79	100.00	-5	11,787	-0.04%
2021/03/25	1	95.50	2	95.20	95.30	-1	11,555	-0.01%
2021/03/24	1	95.50	0	0.00	95.00	1	11,552	0.01%
2021/03/19	0	0.00	1	99.20	99.00	-1	11,695	-0.01%
2021/03/18	0	0.00	1	98.50	98.80	-1	11,733	-0.01%
2021/03/17	0	0.00	1	100.00	97.50	-1	11,791	-0.01%
2021/03/15	0	0.00	1	100.00	96.90	-1	11,766	-0.01%
2021/03/12	1	100.00	6	100.55	99.00	-5	11,760	-0.04%
2021/03/11	3	99.00	9	99.32	99.80	-6	11,676	-0.05%
2021/03/10	2	95.40	3	95.53	95.10	-1	11,584	-0.01%
2021/03/09	2	91.45	2	91.70	92.80	0	11,714	0.00%
2021/03/08	11	97.90	14	97.76	94.80	-3	11,729	-0.03%
2021/03/05	4	97.13	7	96.81	96.00	-3	11,706	-0.03%
2021/03/04	12.3	95.86	1	96.40	94.80	11.3	11,645	0.10%
2021/03/03	9.2	97.60	1	98.00	98.40	8.2	11,588	0.07%
2021/03/02	12.1	97.62	10	98.40	96.00	2.1	11,550	0.02%
2021/02/26	35	98.06	21	98.98	98.50	14	11,613	0.12%
2021/02/25	5.1	99.77	4	99.15	99.40	1.1	11,529	0.01%
2021/02/24	9.1	101.95	5	101.60	99.90	4.1	11,423	0.04%
2021/02/23	9.1	102.73	1	102.50	104.00	8.1	11,214	0.07%
2021/02/22	17	105.59	6	105.42	105.00	11	11,064	0.10%
2021/02/19	13.2	105.33	13	105.31	109.00	0.2	10,826	0.00%
2021/02/18	20	100.05	20	99.93	99.90	0	10,482	0.00%
2021/02/17	25.2	95.71	20	95.93	99.00	5.2	10,223	0.05%
2021/02/05	0.2	92.60	12	91.22	92.50	-11.8	9,910	-0.12%
2021/02/04	10	87.74	11	87.60	87.20	-1	9,619	-0.01%
2021/02/03	7	86.93	7	86.81	87.80	0	9,657	0.00%
2021/02/02	2	84.80	4	84.83	86.90	-2	9,768	-0.02%
2021/02/01	3	81.87	8	81.89	83.70	-5	9,827	-0.05%
2021/01/29	4	84.00	0	0.00	83.50	4	9,762	0.04%
2021/01/28	6	84.10	7	84.79	85.00	-1	9,704	-0.01%
2021/01/27	62	89.63	48	91.06	86.60	14	9,607	0.15%
2021/01/26	11	87.45	44	88.24	88.90	-33	8,815	-0.37%
2021/01/25	3	83.40	2	82.95	83.00	1	8,410	0.01%
2021/01/22	1	84.80	3.1	84.99	85.40	-2.1	8,974	-0.02%
2021/01/21	63	84.58	71	84.34	84.70	-8	9,076	-0.09%
2021/01/20	30	84.86	18	84.73	83.50	12	8,986	0.13%
2021/01/19	10	85.07	21	85.71	86.10	-11	8,808	-0.12%
2021/01/18	27	85.46	21	86.00	85.00	6	8,757	0.07%
2021/01/15	4	83.88	12	84.58	85.60	-8	8,604	-0.09%
2021/01/14	91	85.27	62	86.45	84.50	29	8,485	0.34%
2021/01/13	59	84.07	73	85.08	85.00	-14	8,287	-0.17%
2021/01/12	0	0.00	22	79.89	80.40	-22	7,614	-0.29%
2021/01/11	35.2	81.74	21	81.75	81.20	14.2	7,571	0.19%
2021/01/08	37	78.32	37	78.49	79.30	0	7,442	0.00%
2021/01/06	6	77.50	2	76.75	77.10	4	7,283	0.05%
2021/01/05	0	0.00	13	76.43	77.00	-13	7,245	-0.18%
2021/01/04	0	0.00	4	75.15	75.90	-4	7,224	-0.06%
2020/12/31	0.2	74.80	5	74.92	74.90	-4.8	7,241	-0.07%
2020/12/30	4	74.23	3	74.03	74.30	1	7,275	0.01%
2020/12/29	2	74.70	0	0.00	74.30	2	7,390	0.03%
2020/12/25	0	0.00	2	73.85	73.80	-2	7,473	-0.03%
2020/12/24	0	0.00	1	74.20	74.10	-1	7,507	-0.01%
2020/12/22	6	73.93	3	74.13	72.90	3	7,618	0.04%
2020/12/21	1	72.60	0	0.00	73.20	1	7,670	0.01%
2020/12/18	1	74.20	0	0.00	73.90	1	7,722	0.01%
2020/12/17	2	74.55	0	0.00	74.80	2	7,753	0.03%
2020/12/16	0	0.00	4	74.25	75.50	-4	7,721	-0.05%
2020/12/15	6	72.27	2	72.00	72.20	4	7,670	0.05%
2020/12/14	4	74.15	1	74.10	74.00	3	7,662	0.04%
2020/12/11	5	75.82	1	78.00	75.90	4	7,701	0.05%
2020/12/10	3	76.27	3	76.23	76.90	0	7,848	0.00%
2020/12/09	5	78.02	1	78.70	78.10	4	8,191	0.05%
2020/12/08	27	78.30	3	78.20	77.90	24	8,321	0.29%
2020/12/07	7	78.74	0	0.00	78.70	7	8,501	0.08%
2020/12/04	3	79.90	1	79.80	80.00	2	8,575	0.02%
2020/12/03	7	80.34	7	82.16	79.40	0	8,852	0.00%
2020/12/02	4	81.60	20	82.20	81.40	-16	8,743	-0.18%
2020/12/01	2	81.15	14	81.20	81.20	-12	8,685	-0.14%
2020/11/30	10	80.18	10	80.50	80.00	0	8,704	0.00%
2020/11/27	32	80.98	14	80.96	80.50	18	8,900	0.20%
2020/11/26	20	79.40	17	79.94	79.70	3	8,874	0.03%
2020/11/25	1	79.90	2	79.90	78.80	-1	8,844	-0.01%
2020/11/24	1	78.50	2	78.60	78.20	-1	8,696	-0.01%
2020/11/23	1	77.40	0	0.00	77.90	1	8,686	0.01%
2020/11/20	1	78.10	0	0.00	78.10	1	8,725	0.01%
2020/11/18	6	78.72	6	79.05	79.00	0	8,792	0.00%
2020/11/17	10	78.87	0	0.00	78.40	10	8,856	0.11%
2020/11/16	4	79.88	7	79.76	80.00	-3	8,982	-0.03%
2020/11/13	14	79.26	15	79.37	80.00	-1	8,977	-0.01%
2020/11/12	10	77.47	8	77.96	77.90	2	8,812	0.02%
2020/11/11	4	79.38	0	0.00	79.30	4	8,769	0.05%
2020/11/10	14	81.39	12	82.23	81.50	2	8,721	0.02%
2020/11/09	8	79.38	16	79.38	81.20	-8	8,581	-0.09%
2020/11/06	4	76.50	12	76.89	76.40	-8	8,480	-0.09%
2020/11/05	7	75.03	12	75.95	76.20	-5	8,621	-0.06%
2020/11/04	7	74.24	1	73.80	74.50	6	8,669	0.07%
2020/11/03	2	74.50	0	0.00	74.40	2	8,715	0.02%
2020/11/02	30	75.63	23	76.26	74.40	7	8,952	0.08%
2020/10/30	86	82.15	69	83.80	77.00	17	9,210	0.18%
2020/10/29	4	80.98	10	80.80	82.20	-6	8,724	-0.07%
2020/10/28	0	0.00	6	79.40	79.70	-6	8,906	-0.07%
2020/10/27	0	0.00	2	80.15	79.20	-2	9,084	-0.02%
2020/10/26	2	79.60	5	79.52	79.80	-3	9,134	-0.03%
2020/10/23	6	79.50	6	79.53	78.50	0	9,187	0.00%
2020/10/22	0	0.00	2	79.10	78.20	-2	9,255	-0.02%
2020/10/21	6	79.18	11	79.53	79.30	-5	9,303	-0.05%
2020/10/20	6	77.73	12	78.43	79.00	-6	9,350	-0.06%
2020/10/19	6	76.92	10	76.89	77.40	-4	9,395	-0.04%
2020/10/16	8	76.64	12	75.78	74.60	-4	9,616	-0.04%
2020/10/15	0	0.00	1	73.70	74.00	-1	9,602	-0.01%
2020/10/14	3	74.20	1	74.50	74.00	2	9,700	0.02%
2020/10/13	0	0.00	4	74.60	74.60	-4	9,771	-0.04%
2020/10/12	1	72.90	3	73.60	73.70	-2	9,904	-0.02%
2020/10/08	2	72.80	6	73.00	73.30	-4	10,358	-0.04%
2020/10/07	8	72.86	6	72.55	72.50	2	10,564	0.02%
2020/10/06	38	72.89	37	73.13	71.60	1	10,551	0.01%
2020/10/05	7	70.69	2	70.50	70.30	5	10,596	0.05%
2020/09/30	1	70.80	0	0.00	72.20	1	10,813	0.01%
2020/09/29	6	72.62	1	72.00	71.60	5	10,897	0.05%
2020/09/25	10	75.20	6	74.38	73.50	4	11,383	0.04%
2020/09/24	7.1	76.72	1	78.20	77.00	6.1	11,378	0.05%
2020/09/23	5	78.04	0	0.00	77.10	5	11,523	0.04%
2020/09/22	4	78.73	5	78.56	78.40	-1	11,824	-0.01%
2020/09/21	2	80.90	4	80.63	80.20	-2	12,041	-0.02%
2020/09/18	2.1	80.81	3	80.87	81.00	-0.9	12,102	-0.01%
2020/09/17	15.1	81.48	5	82.40	81.20	10.1	12,176	0.08%
2020/09/16	12.1	82.82	23	82.63	82.50	-10.9	12,142	-0.09%
2020/09/15	20.1	82.56	18	82.56	81.80	2.1	12,032	0.02%
2020/09/14	29	83.28	13	83.38	82.30	16	11,863	0.13%
2020/09/11	15.1	82.33	29	82.32	82.60	-13.9	11,536	-0.12%
2020/09/10	29	81.49	17	81.59	80.60	12	11,447	0.10%
2020/09/09	18	79.11	4	79.00	80.00	14	11,298	0.12%
2020/09/08	10	80.94	41	80.29	80.40	-31	11,185	-0.28%
2020/09/07	27	78.95	7	78.16	76.50	20	10,925	0.18%
2020/09/04	12	78.48	16	79.53	80.00	-4	10,888	-0.04%
2020/09/03	6	79.27	2	79.45	78.80	4	10,853	0.04%
2020/09/02	11.1	81.70	17	82.06	81.00	-5.9	10,827	-0.05%
2020/09/01	5	78.82	13	78.60	79.30	-8	10,659	-0.08%
2020/08/31	11	77.44	23	77.91	77.30	-12	10,699	-0.11%
2020/08/28	3	76.03	0	0.00	75.70	3	10,724	0.03%
2020/08/27	2	77.55	0	0.00	77.50	2	10,847	0.02%
2020/08/26	13	78.64	9	80.11	77.80	4	11,057	0.04%
2020/08/25	7	78.67	11	79.15	78.60	-4	11,147	-0.04%
2020/08/24	0.1	77.40	12	76.76	77.40	-11.9	11,216	-0.11%
2020/08/21	12	76.60	2	75.90	76.30	10	11,306	0.09%
2020/08/20	8.1	76.09	18	78.28	76.10	-9.9	11,481	-0.09%
2020/08/19	10	80.72	36	80.65	80.10	-26	11,606	-0.22%
2020/08/18	5.1	81.50	0	0.00	81.80	5.1	11,833	0.04%
2020/08/17	5	82.46	2	81.70	81.30	3	11,855	0.03%
2020/08/14	4	81.50	1	82.30	82.50	3	11,961	0.03%
2020/08/13	2	80.85	5.2	81.69	81.40	-3.2	11,960	-0.03%
2020/08/12	13	83.77	19	83.83	82.40	-6	11,965	-0.05%
2020/08/11	18	84.11	19	84.16	83.70	-1	11,990	-0.01%
2020/08/10	6	82.23	4	84.13	81.70	2	11,937	0.02%
2020/08/07	9	83.47	3	84.90	83.30	6	12,036	0.05%
2020/08/06	15	85.77	13	86.13	84.80	2	12,091	0.02%
2020/08/05	20.3	83.51	48	81.87	84.60	-27.8	11,944	-0.23%
2020/08/04	23	78.48	3	79.07	78.30	20	11,782	0.17%
2020/08/03	21	78.33	29	78.26	79.10	-8	11,873	-0.07%
2020/07/31	37	74.14	18	74.64	75.00	19	11,984	0.16%
2020/07/30	7	71.64	9	71.96	71.60	-2	12,137	-0.02%
2020/07/29	11	73.51	7	73.66	74.50	4	12,215	0.03%
2020/07/28	7	75.59	7	76.11	73.50	0	12,280	0.00%
2020/07/27	7	74.81	10	75.04	75.00	-3	12,325	-0.02%
2020/07/24	19	75.52	16	75.29	75.10	3	12,340	0.02%
2020/07/23	6	75.68	7	76.01	76.20	-1	12,447	-0.01%
2020/07/22	21	75.62	35	75.69	75.20	-14	12,515	-0.11%
2020/07/21	9	71.88	16	72.14	72.60	-7	12,633	-0.06%
2020/07/20	3	69.83	4	70.38	70.80	-1	12,703	-0.01%
2020/07/17	23	70.08	28	69.42	68.00	-5	12,915	-0.04%
2020/07/16	16	70.24	12	70.13	69.50	4	13,172	0.03%
2020/07/15	23	71.76	27	71.99	71.00	-4	13,437	-0.03%
2020/07/14	20	70.11	12	69.71	69.20	8	13,526	0.06%
2020/07/13	8	68.38	6	68.43	67.80	2	13,692	0.01%
2020/07/10	1	67.80	10	68.32	67.60	-9	13,861	-0.06%
2020/07/09	21	70.41	17	71.11	70.30	4	14,017	0.03%
2020/07/08	26	67.56	9	67.40	68.40	17	13,902	0.12%
2020/07/07	8	65.56	11	67.05	65.20	-3	13,792	-0.02%
2020/07/06	32	67.13	45	68.51	67.10	-13	13,694	-0.09%
2020/07/03	20	65.94	15	65.59	65.00	5	13,380	0.04%
2020/07/02	10	66.02	11	65.89	66.10	-1	13,427	-0.01%
2020/07/01	31	65.24	42	64.98	64.40	-11	13,283	-0.08%
2020/06/30	32	62.29	28	62.26	63.60	4	12,952	0.03%
2020/06/29	7	61.16	6.2	60.32	60.50	0.8	12,820	0.01%
2020/06/24	5	59.46	34	60.49	60.30	-29	12,768	-0.23%
2020/06/23	17	59.86	7	59.94	60.30	10	12,731	0.08%
2020/06/22	4	60.15	4	59.90	59.40	0	12,684	0.00%
2020/06/19	3	59.43	0	0.00	59.20	3	12,767	0.02%
2020/06/18	49	60.41	16	60.78	60.30	33	12,779	0.26%
2020/06/17	10	60.60	5	60.02	60.00	5	12,742	0.04%
2020/06/16	30	60.13	13	59.92	59.60	17	12,743	0.13%
2020/06/15	1	57.40	1	57.90	57.00	0	12,766	0.00%
2020/06/12	2	57.95	5	57.32	57.80	-3	12,908	-0.02%
2020/06/11	2	58.20	1	57.80	57.80	1	13,006	0.01%
2020/06/10	1	59.50	6	59.20	59.90	-5	13,216	-0.04%
2020/06/09	8	60.28	10	60.43	59.70	-2	13,447	-0.01%
2020/06/08	8	60.29	5	59.94	59.60	3	13,808	0.02%
2020/06/05	11	61.25	12	61.48	60.90	-1	14,205	-0.01%
2020/06/04	0	0.00	2	61.30	60.70	-2	14,240	-0.01%
2020/06/03	2	60.95	17	61.05	60.60	-15	14,281	-0.11%
2020/06/02	5	60.64	36	60.80	60.20	-31	14,234	-0.22%
2020/06/01	84	60.20	34	60.38	61.50	50	14,121	0.35%
2020/05/29	0	0.00	2	59.10	58.70	-2	14,067	-0.01%
2020/05/28	0	0.00	4	59.20	58.50	-4	14,288	-0.03%
2020/05/27	25	60.02	12	60.33	59.80	13	14,419	0.09%
2020/05/26	4	59.70	6	58.82	58.50	-2	14,268	-0.01%
2020/05/25	6	57.98	22	57.74	58.80	-16	14,013	-0.11%
2020/05/22	0	0.00	2	55.90	55.00	-2	13,773	-0.01%
2020/05/21	7	55.64	0	0.00	56.00	7	13,804	0.05%
2020/05/20	1	55.30	0	0.00	54.50	1	13,746	0.01%
2020/05/19	1	55.30	0	0.00	55.30	1	13,766	0.01%
2020/05/15	10	56.04	0	0.00	57.00	10	13,803	0.07%
2020/05/14	10	57.06	7	57.91	55.90	3	13,718	0.02%
2020/05/13	5	58.54	3	58.60	58.00	2	13,535	0.01%
2020/05/12	7	58.90	27	59.13	59.70	-20	13,396	-0.15%
2020/05/11	8	58.61	11	58.49	58.70	-3	13,232	-0.02%
2020/05/08	23	57.04	7	57.10	56.80	16	12,971	0.12%
2020/05/07	49	56.77	39	57.05	58.30	10	12,729	0.08%
2020/05/06	31	59.34	10	59.18	58.20	21	12,280	0.17%
2020/05/05	0	0.00	20	61.50	61.00	-20	11,905	-0.17%
2020/05/04	5	62.30	5	62.06	62.10	0	11,699	0.00%
2020/04/30	2	64.75	6	65.45	64.70	-4	11,530	-0.03%
2020/04/29	3	64.50	2	64.90	65.20	1	11,381	0.01%
2020/04/28	16	65.11	12	65.38	64.60	4	11,278	0.04%
2020/04/27	22	64.45	40	63.81	63.30	-18	11,074	-0.16%
2020/04/24	80	64.02	48	64.36	63.10	32	10,867	0.29%
2020/04/23	3	62.00	5	62.54	63.20	-2	10,455	-0.02%
2020/04/22	12	62.87	10	62.63	62.80	2	10,301	0.02%
2020/04/21	56	63.34	43	63.46	62.70	13	9,967	0.13%
2020/04/20	25	65.56	22	65.59	67.50	3	9,620	0.03%
2020/04/17	13	64.28	83	63.07	62.60	-70	9,177	-0.76%
2020/04/16	33	58.79	42	59.46	60.50	-9	8,585	-0.10%
2020/04/15	17	53.67	33	53.79	55.00	-16	8,142	-0.20%
2020/04/14	34	51.99	20	52.18	53.60	14	7,906	0.18%
2020/04/13	22	49.38	19	49.49	49.75	3	7,571	0.04%
2020/04/10	1	47.30	0	0.00	48.00	1	7,409	0.01%
2020/04/09	11	47.33	17	47.46	47.35	-6	7,446	-0.08%
2020/04/08	2	47.78	30	48.00	47.75	-28	7,427	-0.38%
2020/04/07	3	47.12	8	47.51	48.00	-5	7,403	-0.07%
2020/04/06	29	44.55	0	0.00	44.55	29	7,292	0.40%
2020/04/01	0	0.00	32	44.14	44.00	-32	7,271	-0.44%
2020/03/31	72	43.28	39	43.07	44.00	33	7,377	0.45%
2020/03/30	2	42.50	12	42.39	42.50	-10	7,223	-0.14%
2020/03/27	13	41.93	9	42.74	41.65	4	7,201	0.06%
2020/03/26	5	41.61	5	42.50	42.75	0	7,160	0.00%
2020/03/25	7	42.91	38	42.30	42.25	-31	7,277	-0.43%
2020/03/24	37.1	41.05	3	41.17	41.10	34.1	7,223	0.47%
2020/03/23	4	38.65	0	0.00	38.65	4	7,214	0.06%
2020/03/20	10	39.03	14	38.79	38.65	-4	7,303	-0.05%
2020/03/19	7	36.91	10	37.65	36.15	-3	7,286	-0.04%
2020/03/18	23	42.00	63	40.90	40.10	-40	7,214	-0.55%
2020/03/17	13	42.83	14	43.17	42.50	-1	7,254	-0.01%
2020/03/16	16	44.73	64	45.06	44.00	-48	7,283	-0.66%
2020/03/13	48	43.67	15	43.61	43.00	33	7,539	0.44%
2020/03/12	101	51.13	89	51.90	47.35	12	7,367	0.16%	大買/
2020/03/11	54	51.80	39	51.40	52.60	15	7,030	0.21%
2020/03/10	10	48.10	38	48.14	48.50	-28	6,674	-0.42%
2020/03/09	7	47.96	9	49.11	47.55	-2	6,638	-0.03%
2020/03/06	10	49.13	21	49.42	49.85	-11	6,833	-0.16%
2020/03/05	25	49.52	15	49.12	49.60	10	7,229	0.14%
2020/03/04	4	47.94	15	48.16	48.50	-11	7,213	-0.15%
2020/03/03	46	48.87	24	48.53	47.90	22	7,165	0.31%
2020/03/02	34	48.24	21	48.80	50.50	13	6,855	0.19%
2020/02/27	10	48.29	15	47.89	47.45	-5	6,627	-0.08%
2020/02/26	23	47.64	49	47.62	46.80	-26	6,515	-0.40%
2020/02/25	21	48.06	16	48.24	48.45	5	6,464	0.08%
2020/02/24	39	47.91	24	47.25	48.30	15	6,418	0.23%
2020/02/21	11	47.99	8	47.68	47.50	3	6,327	0.05%
2020/02/20	20	47.82	23	47.54	48.00	-3	6,224	-0.05%
2020/02/19	34	47.20	22	47.15	47.15	12	6,098	0.20%
2020/02/18	3	46.33	2	46.10	47.00	1	5,964	0.02%
2020/02/14	0	0.00	3	43.75	44.00	-3	5,766	-0.05%
2020/02/13	3	43.37	0	0.00	43.10	3	5,723	0.05%
2020/02/10	0	0.00	54	42.00	42.25	-54	5,738	-0.94%
2020/02/06	0	0.00	1	44.20	44.40	-1	5,733	-0.02%
2020/01/31	1	43.30	2	42.95	43.65	-1	5,725	-0.02%
2020/01/30	5	42.75	0	0.00	43.10	5	5,689	0.09%
2020/01/20	24	46.45	1	46.50	46.55	23	5,648	0.41%
2020/01/15	2	47.00	0	0.00	46.55	2	5,494	0.04%
2020/01/14	2	47.58	8	47.49	47.15	-6	5,475	-0.11%
2020/01/13	1	46.90	0	0.00	47.10	1	5,408	0.02%
2020/01/10	7	47.24	5	46.95	47.35	2	5,402	0.04%
2020/01/09	0	0.00	1	47.35	46.90	-1	5,394	-0.02%
2020/01/08	0	0.00	2	46.10	46.85	-2	5,490	-0.04%
2020/01/03	31	47.48	0	0.00	47.30	31	5,427	0.57%
2020/01/02	0.1	48.15	0	0.00	48.25	0.1	5,338	0.00%
2019/12/31	2	47.40	0	0.00	47.30	2	5,272	0.04%
2019/12/30	0	0.00	4	48.20	48.35	-4	5,204	-0.08%
2019/12/27	1	47.00	1	47.90	48.20	0	5,152	0.00%
2019/12/26	7	48.75	12	48.36	47.15	-5	5,074	-0.10%
2019/12/24	0	0.00	45	47.35	47.25	-45	4,880	-0.92%
2019/12/23	2	45.95	2	46.20	46.90	0	4,849	0.00%
2019/12/20	30	46.95	36	47.36	46.50	-6	4,800	-0.12%
2019/12/19	1	47.00	5	47.40	47.90	-4	4,662	-0.09%
2019/12/18	34	47.30	17	47.71	47.30	17	4,607	0.37%
2019/12/17	6	48.45	42	48.03	48.00	-36	4,553	-0.79%
2019/12/16	40	47.52	56	48.04	47.55	-16	4,401	-0.36%
2019/12/13	14	47.11	0	0.00	46.90	14	4,309	0.32%
2019/12/12	50	48.18	74	48.08	47.80	-24	4,222	-0.57%
2019/12/11	75	47.21	39	47.02	47.90	36	4,013	0.90%
2019/12/10	205	46.38	245	46.43	47.80	-40	3,795	-1.05%	大買/大賣/
2019/12/09	93	44.36	95	44.63	44.05	-2	3,261	-0.06%
2019/12/06	31	44.50	4	44.15	43.95	27	3,164	0.85%
2019/12/05	4	44.71	53	44.64	44.80	-49	3,070	-1.60%
2019/12/04	45	43.62	7	43.74	44.20	38	2,978	1.28%
2019/12/03	261	44.23	264	44.29	44.05	-3	2,899	-0.10%	大買/大賣/
2019/12/02	368	43.15	280	43.05	44.30	88	2,609	3.37%	大買/大賣/
2019/11/29	0	0.00	2	40.08	40.95	-2	2,316	-0.09%
2019/11/28	2	40.25	7	40.49	40.10	-5	2,249	-0.22%
2019/11/27	0	0.00	2	39.35	39.55	-2	2,165	-0.09%
2019/11/25	5	38.00	0	0.00	37.95	5	2,133	0.23%
2019/11/22	1	38.00	0	0.00	38.30	1	2,265	0.04%
2019/11/11	0	0.00	3	38.60	38.45	-3	2,952	-0.10%
2019/11/08	0	0.00	11	39.10	39.40	-11	2,966	-0.37%
2019/11/06	0	0.00	3	38.65	38.55	-3	2,981	-0.10%
2019/11/04	1	38.05	25	38.13	38.05	-24	3,001	-0.80%
2019/10/31	1	37.60	0	0.00	37.40	1	3,003	0.03%
2019/10/24	0	0.00	1	39.00	39.00	-1	3,077	-0.03%
2019/10/16	14	40.20	15	39.67	39.35	-1	3,069	-0.03%
2019/10/15	0	0.00	4	38.93	38.40	-4	2,957	-0.14%
2019/10/14	0	0.00	3.4	38.98	39.20	-3.4	2,940	-0.11%
2019/10/09	0	0.00	3	38.60	38.50	-3	2,924	-0.10%
2019/10/08	1	38.90	20	38.96	39.00	-19	2,927	-0.65%
2019/10/07	1	39.15	4	39.26	39.15	-3	2,922	-0.10%
2019/10/04	2	38.85	0	0.00	38.90	2	2,917	0.07%
2019/10/03	4	39.09	2	39.40	39.00	2	2,912	0.07%
2019/10/02	1	38.85	7	39.17	39.40	-6	2,895	-0.21%
2019/10/01	2	38.60	8	39.07	39.15	-6	2,886	-0.21%
2019/09/27	5	39.49	120	39.12	38.95	-115	2,873	-4.00%	大賣/鉅額交易
2019/09/26	1	39.95	17	40.03	39.95	-16	2,859	-0.56%
2019/09/25	6	40.03	8	40.40	39.90	-2	2,859	-0.07%
2019/09/24	26	40.90	7	40.81	40.55	19	2,847	0.67%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	8	40.23	5	40.45	40.60	3	2,802	0.11%
2019/09/19	5	40.17	0	0.00	40.10	5	2,764	0.18%
2019/09/18	0	0.00	3	40.00	40.05	-3	2,755	-0.11%
2019/09/17	0	0.00	9	39.75	39.45	-9	2,736	-0.33%
2019/09/16	0	0.00	3	40.30	40.20	-3	2,700	-0.11%
2019/09/11	11	40.47	3	40.35	40.20	8	2,671	0.30%
2019/09/10	8	40.49	0	0.00	40.55	8	2,655	0.30%
2019/09/09	0	0.00	2	40.45	40.50	-2	2,628	-0.08%
2019/09/06	0	0.00	5	40.15	40.00	-5	2,591	-0.19%
2019/09/05	20	41.32	2	41.35	40.95	18	2,517	0.71%
2019/09/04	82	40.88	3	41.33	40.90	79	2,472	3.20%
2019/09/03	86	41.12	12	41.03	40.90	74	2,420	3.06%
2019/09/02	0	0.00	2	40.00	41.25	-2	2,180	-0.09%
2019/08/30	9	40.28	62	40.14	39.85	-53	2,114	-2.51%
2019/08/29	54	40.00	42	39.89	39.95	12	2,089	0.57%
2019/08/28	9	39.56	4	39.60	39.70	5	2,049	0.24%
2019/08/27	39	40.15	27	39.85	39.45	12	2,008	0.60%
2019/08/26	44	39.43	28	39.43	39.10	16	1,855	0.86%
2019/08/23	2	41.40	7	39.44	38.60	-5	1,693	-0.30%
2019/08/22	7	39.45	5	38.70	40.45	2	1,428	0.14%
2019/08/21	0	0.00	1	38.70	39.00	-1	1,323	-0.08%
2019/08/19	2	37.90	0	0.00	38.70	2	1,263	0.16%
2019/08/16	3	38.98	0	0.00	38.10	3	1,244	0.24%
2019/08/15	2	37.90	0	0.00	37.85	2	1,196	0.17%
2019/08/14	5	39.60	0	0.00	39.55	5	1,126	0.44%
2019/08/07	1	39.40	1	38.95	38.65	0	971	0.00%
2019/08/06	1	36.50	0	0.00	37.90	1	933	0.11%
2019/08/05	2	37.30	1	37.85	37.20	1	921	0.11%
2019/08/02	1	37.35	2	37.65	37.60	-1	925	-0.11%
2019/08/01	0	0.00	2	38.58	38.20	-2	917	-0.22%
2019/07/31	0	0.00	30	37.90	38.40	-30	925	-3.24%
2019/07/30	1	38.55	3	38.55	38.65	-2	986	-0.20%
2019/07/29	30	39.18	1	39.20	39.25	29	981	2.96%
2019/07/25	20	38.30	0	0.00	38.40	20	868	2.30%
2019/07/23	0	0.00	4	37.28	37.10	-4	863	-0.46%
2019/07/22	0	0.00	4	36.85	37.25	-4	892	-0.45%
2019/07/19	0	0.00	15	36.39	36.40	-15	913	-1.64%
2019/07/18	30	36.22	0	0.00	36.20	30	1,015	2.95%
2019/07/09	0	0.00	2	35.60	35.55	-2	1,074	-0.19%
2019/07/05	2	35.30	0	0.00	35.50	2	1,088	0.18%
2019/07/01	0	0.00	1	35.50	35.50	-1	1,114	-0.09%
2019/06/05	0	0.00	0	33.80	33.60	0	1,112	0.00%
2019/05/27	0	0.00	1	33.30	33.20	-1	1,077	-0.09%
2019/05/23	1	33.30	0	0.00	33.20	1	1,067	0.09%
2019/05/21	0	0.00	1	33.30	33.65	-1	1,049	-0.10%
2019/05/15	1	35.70	1	35.90	36.15	0	1,000	0.00%
2019/05/13	1	35.75	1	35.55	35.50	0	980	0.00%
2019/05/10	1	36.15	1	36.65	36.45	0	970	0.00%
2019/05/09	0	0.00	2	36.33	36.10	-2	953	-0.21%
2019/05/08	1	37.45	1	37.40	37.45	0	928	0.00%
2019/05/07	13	38.26	16	38.33	38.20	-3	910	-0.33%
2019/05/06	0	0.00	2	36.40	36.55	-2	824	-0.24%
2019/04/30	0	0.00	1	36.50	36.00	-1	747	-0.13%
2019/04/29	3	35.80	0	0.00	35.60	3	726	0.41%
2019/04/26	2	36.58	1	37.25	36.35	1	695	0.14%
2019/04/25	1	36.20	0	0.00	36.60	1	658	0.15%
2019/04/24	11	36.75	12	36.80	36.95	-1	614	-0.16%
2019/04/19	0	0.00	2	34.95	35.20	-2	478	-0.42%
2019/04/16	0	0.00	1	34.45	34.60	-1	419	-0.24%
2019/04/15	0	0.00	3	35.42	34.60	-3	406	-0.74%
2019/04/11	0	0.00	5	34.00	34.05	-5	359	-1.39%
2019/04/10	0	0.00	1	33.85	33.85	-1	344	-0.29%
2019/04/09	0	0.00	5	33.70	33.80	-5	332	-1.50%
2019/04/08	2	32.80	2	33.15	33.00	0	313	0.00%
2019/04/02	2	32.00	0	0.00	32.30	2	287	0.70%
2019/04/01	0	0.00	2	32.40	32.20	-2	274	-0.73%
2019/03/29	0	0.00	1	32.25	32.25	-1	259	-0.39%
2019/03/28	1	32.15	0	0.00	32.30	1	248	0.40%
2019/03/27	2	32.70	0	0.00	32.80	2	237	0.84%
2019/03/26	6	33.46	0	0.00	33.40	6	223	2.69%
2019/03/20	0	0.00	0.4	34.00	34.00	-0.4	213	-0.19%
2019/03/18	5	33.55	0	0.00	33.55	5	200	2.50%
2019/03/15	0	0.00	1.3	33.81	33.80	-1.3	201	-0.65%
2019/02/14	0	0.00	1	33.95	33.95	-1	231	-0.43%
2019/01/17	0	0.00	2	32.90	33.20	-2	240	-0.83%
2019/01/16	0	0.00	8	32.56	32.50	-8	234	-3.41%
2018/12/03	0	0.00	17	34.70	34.60	-17	290	-5.86%
2018/11/22	0	0.00	6	33.41	33.35	-6	281	-2.13%
2018/11/21	0	0.00	2	33.40	33.25	-2	285	-0.70%
2018/11/20	0	0.00	5	33.21	33.00	-5	284	-1.76%
2018/11/15	0	0.00	3	32.25	32.40	-3	273	-1.09%
2018/11/01	0	0.00	1	31.55	31.60	-1	329	-0.30%
2018/10/29	0	0.00	1	30.20	30.10	-1	333	-0.30%
2018/10/26	1	30.10	0	0.00	31.00	1	333	0.30%
2018/10/25	3	31.30	0	0.00	31.10	3	329	0.91%
2018/10/22	8	32.20	0	0.00	32.45	8	337	2.37%
2018/10/18	3	31.85	0	0.00	31.75	3	330	0.91%
2018/10/11	5	32.60	0	0.00	32.50	5	317	1.57%
2018/10/05	5	34.03	0	0.00	33.95	5	297	1.68%
2018/10/04	7	34.20	0	0.00	34.40	7	293	2.39%
2018/09/25	2	34.10	0	0.00	34.15	2	310	0.64%
2018/09/17	2	34.45	0	0.00	34.15	2	383	0.52%
2018/09/06	0	0.00	1	35.90	35.80	-1	433	-0.23%
2018/09/03	0	0.00	4	36.10	36.00	-4	440	-0.91%
2018/08/28	0	0.00	2	35.65	35.70	-2	440	-0.45%
2018/08/21	2	34.65	0	0.00	34.50	2	459	0.44%
2018/08/17	0	0.00	1	35.20	35.15	-1	475	-0.21%
2018/06/29	1	38.55	0	0.00	38.15	1	496	0.20%
2018/06/20	0	0.00	1	37.15	36.95	-1	430	-0.23%
2018/06/06	1	37.85	0	0.00	37.90	1	391	0.26%
2018/05/30	1	37.80	0	0.00	38.40	1	418	0.24%
2018/05/17	3	36.50	0	0.00	36.50	3	437	0.69%
2018/05/08	5	36.95	0	0.00	37.20	5	517	0.97%
2018/04/30	3	35.75	0	0.00	35.65	3	570	0.53%
2018/04/27	0	36.10	0	0.00	36.00	0	577	0.00%
2018/04/24	2	36.80	0	0.00	36.20	2	846	0.24%
2018/04/23	0	0.00	2	36.70	36.85	-2	889	-0.22%
2018/04/17	8	37.50	0	0.00	37.60	8	881	0.91%
2018/04/16	10	38.05	0	0.00	38.05	10	872	1.15%
2018/04/13	2	38.85	0	0.00	38.75	2	863	0.23%
2018/03/26	1	38.60	0	0.00	38.65	1	885	0.11%
2018/03/19	0	0.00	18	38.86	38.85	-18	905	-1.99%
2018/03/08	0	0.00	2	38.75	38.80	-2	892	-0.22%
2018/01/30	0	0.00	1	40.75	40.65	-1	905	-0.11%
2018/01/29	0	0.00	5	41.10	40.95	-5	896	-0.56%
2018/01/23	0	0.00	1	42.50	42.00	-1	869	-0.11%
2018/01/22	2	42.00	6	42.07	42.20	-4	863	-0.46%
2018/01/19	2	42.50	0	0.00	42.55	2	839	0.24%
2018/01/18	10	43.86	44	43.87	43.00	-34	802	-4.24%
2018/01/17	5	41.05	1	40.80	41.75	4	596	0.67%
2018/01/16	0	0.00	10	40.50	40.55	-10	548	-1.82%
2018/01/08	0	0.00	1	40.10	39.90	-1	586	-0.17%
2018/01/04	0	0.00	8	40.20	40.30	-8	602	-1.33%