晶技 (3042)-富邦-南屯券商分點個股進出

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
113.0
漲跌
--
漲幅
0.00%
成交量
2,349張
產業
上市電子零組件類股
1038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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/30	0	0.00	1	114.00	113.00	-1	4,684	-0.02%
2024/05/29	0	0.00	16	115.59	116.00	-16	4,821	-0.33%
2024/05/28	7	116.93	16	116.97	115.50	-9	4,786	-0.19%
2024/05/27	4	115.88	5	116.00	115.50	-1	4,754	-0.02%
2024/05/24	22	115.50	0	0.00	116.00	22	4,732	0.46%
2024/05/23	11	114.64	0	0.00	115.50	11	4,703	0.23%
2024/05/22	10	113.75	13	113.85	115.00	-3	4,686	-0.06%
2024/05/21	10	111.50	1	112.50	112.00	9	4,652	0.19%
2024/05/17	1	108.00	0	0.00	108.00	1	4,602	0.02%
2024/05/16	1	109.50	0.3	110.50	109.50	0.8	4,566	0.02%
2024/05/15	15	112.93	1	112.00	111.00	14	4,554	0.31%
2024/05/13	0	0.00	0.3	110.85	110.00	-0.3	4,519	-0.01%
2024/05/10	0	0.00	5	110.50	110.50	-5	4,504	-0.11%
2024/05/09	1	113.00	2	114.25	112.50	-1	4,471	-0.02%
2024/05/08	1	110.00	0	0.00	113.00	1	4,445	0.02%
2024/05/07	1	111.00	0.1	112.00	111.00	0.9	4,413	0.02%
2024/05/06	1	110.00	1	111.50	112.00	0	4,380	0.00%
2024/05/03	0.2	113.00	2	113.50	111.50	-1.8	4,340	-0.04%
2024/05/02	0.3	112.00	0	0.00	112.00	0.3	4,276	0.01%
2024/04/30	0.5	112.00	0	0.00	112.50	0.5	4,246	0.01%
2024/04/29	5	111.50	1	110.50	111.00	4	4,221	0.09%
2024/04/25	0	0.00	1	107.00	107.00	-1	4,192	-0.02%
2024/04/23	2	105.00	0	0.00	104.00	2	4,174	0.05%
2024/04/22	1	103.50	0	0.00	103.50	1	4,166	0.02%
2024/04/19	0	0.00	1	106.50	106.50	-1	4,145	-0.02%
2024/04/16	1	109.00	0	0.00	109.00	1	4,121	0.02%
2024/04/15	2.3	112.07	0	113.00	112.00	2.3	4,066	0.06%
2024/04/12	4	113.25	1	112.50	113.00	3	4,061	0.07%
2024/04/11	0	0.00	1	112.50	112.50	-1	4,042	-0.02%
2024/04/10	1	112.00	2	112.75	112.50	-1	4,030	-0.02%
2024/04/09	2	111.25	2	113.50	111.00	0	4,006	0.00%
2024/04/03	3	109.00	0	0.00	109.50	3	3,918	0.08%
2024/04/02	1	111.00	0	0.00	110.50	1	3,889	0.03%
2024/04/01	1	111.50	2	110.75	110.50	-1	3,849	-0.03%
2024/03/28	2	114.50	1	115.00	114.50	1	3,512	0.03%
2024/03/27	1	112.51	4	113.00	113.50	-3	3,365	-0.09%
2024/03/26	3	112.00	2	112.00	112.50	1	3,333	0.03%
2024/03/25	5	114.70	10	115.00	115.00	-5	3,277	-0.15%
2024/03/22	1	118.50	16.5	119.71	117.00	-15.5	3,235	-0.48%
2024/03/21	2.4	122.23	3	122.67	121.50	-0.6	3,152	-0.02%
2024/03/20	22	121.55	10	122.05	120.50	12	3,020	0.40%
2024/03/19	1	119.50	16.1	117.35	120.00	-15.1	2,829	-0.53%
2024/03/18	1	113.50	0.1	113.50	114.50	0.9	2,634	0.03%
2024/03/15	7	113.86	1	115.00	114.50	6	2,585	0.23%
2024/03/14	2.1	117.71	103	115.79	117.00	-100.9	2,519	-4.00%	大賣/
2024/03/13	121	116.56	18	115.44	117.00	103	2,330	4.42%	大買/鉅額交易
2024/03/12	4	106.50	2.1	107.99	108.00	2	1,972	0.10%
2024/03/11	3	104.17	3.3	104.64	105.50	-0.3	1,893	-0.02%
2024/03/08	1	103.50	0	0.00	103.00	1	1,883	0.05%
2024/03/06	3	107.67	2	107.25	106.50	1	1,836	0.05%
2024/03/05	1.5	106.50	2	104.25	105.00	-0.5	1,729	-0.03%
2024/03/04	0.3	104.50	9.4	103.87	106.00	-9.1	1,599	-0.57%
2024/03/01	1	99.10	0	0.00	98.90	1	1,440	0.07%
2024/02/27	1.7	99.34	0	0.00	98.90	1.7	1,453	0.12%
2024/02/26	0.3	100.50	0	0.00	100.00	0.3	1,450	0.02%
2024/02/23	0	0.00	4	100.25	100.00	-4	1,448	-0.28%
2024/02/22	8	100.13	2	100.25	100.00	6	1,430	0.42%
2024/02/21	2	98.60	4.9	98.77	98.80	-2.9	1,401	-0.21%
2024/02/20	3	96.80	0	0.00	96.20	3	1,364	0.22%
2024/02/19	1.1	97.67	0	0.00	97.30	1.1	1,372	0.08%
2024/02/16	0.1	97.70	2	97.80	97.50	-2	1,407	-0.14%
2024/02/15	2	96.40	0	0.00	96.90	2	1,483	0.13%
2024/01/31	0.3	95.30	0	0.00	95.00	0.3	1,531	0.02%
2024/01/30	1	95.50	0	0.00	95.50	1	1,535	0.07%
2024/01/24	0	0.00	1	96.10	95.80	-1	1,552	-0.06%
2024/01/23	1	96.10	0	0.00	95.80	1	1,559	0.06%
2024/01/22	0	0.00	2.2	95.65	96.00	-2.2	1,558	-0.14%
2024/01/17	3.2	94.36	0	0.00	94.00	3.2	1,565	0.20%
2024/01/16	0	95.50	0	0.00	95.30	0	1,554	0.00%
2024/01/11	0.9	94.59	0	0.00	94.90	0.9	1,563	0.06%
2024/01/10	0.5	95.20	0	94.90	94.90	0.5	1,597	0.03%
2024/01/08	1.5	96.07	10	96.24	95.70	-8.6	1,671	-0.51%
2024/01/05	1.2	96.88	0	0.00	96.70	1.2	1,709	0.07%
2024/01/04	0.5	97.96	0	0.00	97.60	0.5	1,735	0.03%
2023/12/28	0.3	98.50	1	98.80	98.80	-0.8	1,784	-0.04%
2023/12/27	1	98.60	0	0.00	98.60	1	1,796	0.06%
2023/12/26	0	0.00	0.4	98.50	98.00	-0.4	1,856	-0.02%
2023/12/22	2.5	96.76	0	0.00	96.60	2.5	1,965	0.13%
2023/12/20	0	0.00	17	98.86	98.00	-17	1,981	-0.86%
2023/12/19	1.6	97.30	0	0.00	97.70	1.6	1,998	0.08%
2023/12/18	1.3	100.38	0	0.00	100.00	1.3	2,004	0.06%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/14	24.5	100.99	17	100.00	101.50	7.5	2,197	0.34%
2023/12/13	0.5	100.50	0	0.00	100.00	0.5	2,268	0.02%
2023/12/08	2.2	99.75	0	0.00	100.00	2.2	2,413	0.09%
2023/12/07	0	0.00	1	101.50	101.50	-1	2,441	-0.04%
2023/12/06	0	0.00	4.2	103.52	104.00	-4.2	2,475	-0.17%
2023/12/05	0	0.00	1	103.00	103.00	-1	2,521	-0.04%
2023/12/04	0	0.00	1	102.00	103.00	-1	2,619	-0.04%
2023/11/29	0	0.00	11	102.95	102.50	-11	2,978	-0.37%
2023/11/28	11.1	101.99	0	0.00	102.00	11.1	3,012	0.37%
2023/11/27	0	0.00	1	101.15	100.50	-1	3,028	-0.03%
2023/11/24	3	98.93	11	100.05	100.50	-8	3,037	-0.26%
2023/11/21	0	0.00	3	100.67	100.00	-3	3,079	-0.10%
2023/11/20	10	100.05	0.4	100.50	100.50	9.6	3,146	0.31%
2023/11/17	0	0.00	1	99.70	99.70	-1	3,177	-0.03%
2023/11/15	0	0.00	2	101.00	99.70	-2	3,374	-0.06%
2023/11/14	6	99.65	23.2	99.76	99.70	-17.2	3,463	-0.50%
2023/11/10	6.2	96.77	5.5	96.35	96.10	0.7	3,602	0.02%
2023/11/09	1	98.10	1.2	98.43	98.00	-0.2	3,590	-0.01%
2023/11/08	0	0.00	0	98.40	97.70	0	3,580	0.00%
2023/11/06	20	98.12	0	0.00	98.30	20	3,575	0.56%
2023/11/01	1	96.00	0	0.00	96.00	1	3,684	0.03%
2023/10/31	1.2	96.60	3	97.90	95.90	-1.8	3,685	-0.05%
2023/10/27	1	97.60	0	0.00	96.70	1	3,706	0.03%
2023/10/26	0.1	97.70	0	0.00	96.70	0.1	3,718	0.00%
2023/10/25	1	99.20	1	99.80	98.90	0	3,722	0.00%
2023/10/24	0	0.00	1	98.60	99.40	-1	3,739	-0.03%
2023/10/20	1.1	96.55	1	97.30	97.70	0.1	3,783	0.00%
2023/10/19	1.1	98.00	0	0.00	97.90	1.1	3,801	0.03%
2023/10/18	0.2	97.90	1	99.60	98.30	-0.8	3,825	-0.02%
2023/10/17	2	99.55	8.2	100.12	100.00	-6.2	3,781	-0.16%
2023/10/16	2	97.50	0	0.00	98.50	2	3,763	0.05%
2023/10/13	1	97.80	3	99.80	100.00	-2	3,733	-0.05%
2023/10/12	0	0.00	5	98.32	98.50	-5	3,693	-0.14%
2023/10/11	0	0.00	1	97.60	97.90	-1	3,676	-0.03%
2023/10/06	2	96.60	0	0.00	96.60	2	3,689	0.05%
2023/10/05	2	96.55	1	97.90	96.40	1	3,722	0.03%
2023/10/04	2	96.55	0	0.00	97.00	2	3,699	0.05%
2023/10/02	2	98.00	0	0.00	98.00	2	3,711	0.05%
2023/09/28	0	0.00	1	95.80	96.80	-1	3,669	-0.03%
2023/09/27	3.7	96.91	1	96.50	97.10	2.7	3,625	0.07%
2023/09/26	5	98.96	0	0.00	98.30	5	3,668	0.14%
2023/09/25	0	0.00	1	99.90	99.70	-1	3,714	-0.03%
2023/09/22	0.2	98.26	0	0.00	99.60	0.2	3,711	0.01%
2023/09/21	4.7	98.96	2	98.90	99.10	2.7	3,700	0.07%
2023/09/20	5.7	99.69	0	0.00	99.10	5.7	3,684	0.15%
2023/09/19	6.1	103.49	5	104.40	103.50	1.1	3,634	0.03%
2023/09/18	9.7	103.26	8.7	102.82	103.00	1	3,582	0.03%
2023/09/15	0	0.00	2.2	101.86	102.50	-2.2	3,520	-0.06%
2023/09/14	3	100.33	0.1	101.00	101.50	2.9	3,503	0.08%
2023/09/13	1.2	100.35	1	101.50	99.20	0.2	3,463	0.01%
2023/09/12	2	99.80	0.1	99.70	101.00	2	3,415	0.06%
2023/09/11	2	101.25	3.2	101.48	101.00	-1.2	3,342	-0.03%
2023/09/08	3	100.83	0	0.00	101.00	3	3,292	0.09%
2023/09/07	2.1	102.24	3	101.33	103.00	-1	3,226	-0.03%
2023/09/06	3.1	100.48	6	100.69	103.00	-2.9	3,130	-0.09%
2023/09/05	3.1	97.14	3	97.03	97.90	0.1	2,825	0.00%
2023/09/04	2.3	94.29	36	95.07	95.60	-33.7	2,749	-1.23%
2023/09/01	36.1	95.53	1	94.80	94.40	35.1	2,733	1.28%
2023/08/31	8.1	94.86	3	95.00	94.70	5.1	2,686	0.19%
2023/08/30	0	0.00	18.1	94.10	94.50	-18.1	2,684	-0.67%
2023/08/29	0	0.00	2	92.55	93.90	-2	2,672	-0.07%
2023/08/25	2	92.90	1	93.40	92.90	1	2,660	0.04%
2023/08/24	1.1	94.44	3	94.60	95.00	-2	2,629	-0.07%
2023/08/23	7	93.31	3	92.90	93.10	4	2,570	0.16%
2023/08/22	25.1	94.17	17	95.64	93.50	8.1	2,549	0.32%
2023/08/21	15.1	93.27	0	0.00	92.00	15.1	2,435	0.62%
2023/08/18	1.4	94.62	0	0.00	94.40	1.4	2,340	0.06%
2023/08/17	8	94.08	15	94.81	95.70	-7	2,208	-0.32%
2023/08/09	2	90.40	3	91.40	90.80	-1	1,940	-0.05%
2023/08/08	0	0.00	1	92.50	93.00	-1	1,902	-0.05%
2023/08/07	2	93.15	1	91.90	91.70	1	1,865	0.05%
2023/08/02	1	89.70	0	0.00	89.60	1	1,827	0.05%
2023/07/28	1	90.00	0	0.00	90.10	1	1,781	0.06%
2023/07/27	1	88.70	4	89.00	89.00	-3	1,756	-0.17%
2023/07/24	0	0.00	6	89.70	89.70	-6	1,668	-0.36%
2023/07/21	1	89.80	4	90.50	90.60	-3	1,649	-0.18%
2023/07/20	5	88.90	0	0.00	89.00	5	1,638	0.31%
2023/07/19	1	89.40	0	0.00	88.50	1	1,637	0.06%
2023/07/18	0	0.00	1	91.10	90.50	-1	1,623	-0.06%
2023/07/17	0	0.00	2	91.10	91.50	-2	1,617	-0.12%
2023/07/14	1	90.60	0	0.00	91.00	1	1,615	0.06%
2023/07/13	0	0.00	4	93.80	92.00	-4	1,602	-0.25%
2023/07/12	0	0.00	2	91.00	92.00	-2	1,561	-0.13%
2023/07/11	0	0.00	0.1	88.30	88.40	-0.1	1,516	-0.01%
2023/07/10	0	0.00	1	86.80	87.30	-1	1,519	-0.07%
2023/07/07	0	0.00	1	88.40	88.60	-1	1,505	-0.07%
2023/07/06	1	89.70	5	90.12	90.10	-4	1,481	-0.27%
2023/07/05	1	90.10	0	0.00	90.10	1	1,456	0.07%
2023/07/04	11	89.62	7	89.56	88.90	4	1,438	0.28%
2023/07/03	4	96.30	1	96.40	96.20	3	1,336	0.22%
2023/06/30	0	94.20	0	0.00	93.80	0	1,265	0.00%
2023/06/29	5	95.14	7	93.89	93.60	-2	1,262	-0.16%
2023/06/28	0	0.00	1	93.80	93.10	-1	1,248	-0.08%
2023/06/27	3	95.53	0	0.00	94.50	3	1,226	0.24%
2023/06/26	0	0.00	2	97.80	97.70	-2	1,195	-0.17%
2023/06/20	0	0.00	2	95.58	95.60	-2	1,107	-0.18%
2023/06/15	0	0.00	1	92.70	92.20	-1	1,087	-0.09%
2023/06/13	6	93.23	0	0.00	93.10	6	1,091	0.55%
2023/06/12	0	0.00	2	92.75	93.20	-2	1,099	-0.18%
2023/06/09	1	92.20	0	0.00	92.50	1	1,088	0.09%
2023/06/08	0.2	93.65	1	94.20	93.30	-0.8	1,087	-0.07%
2023/06/07	2	93.20	0	0.00	93.30	2	1,081	0.18%
2023/06/06	1	92.00	0	0.00	92.40	1	1,081	0.09%
2023/06/05	0.1	92.50	2	92.40	92.60	-1.9	1,095	-0.17%
2023/06/02	1	91.70	11	91.11	90.90	-10	1,123	-0.89%
2023/06/01	0.1	90.40	0	0.00	90.70	0.1	1,116	0.01%
2023/05/31	5	90.30	0	0.00	90.30	5	1,120	0.45%
2023/05/30	1	89.50	1	89.60	89.40	0	1,108	0.00%
2023/05/29	0.4	88.93	4	89.15	89.40	-3.6	1,107	-0.33%
2023/05/26	0	0.00	2.3	88.83	88.60	-2.3	1,098	-0.21%
2023/05/23	0	0.00	1	87.40	87.30	-1	1,074	-0.09%
2023/05/22	0.3	87.27	0	0.00	87.10	0.3	1,084	0.03%
2023/05/19	2	87.40	0	0.00	86.70	2	1,083	0.18%
2023/05/12	1	85.00	0	0.00	85.40	1	1,144	0.09%
2023/05/10	1	84.80	0	0.00	85.10	1	1,165	0.09%
2023/05/04	1	85.80	0	0.00	85.70	1	1,250	0.08%
2023/05/02	1	85.60	0	0.00	85.90	1	1,321	0.08%
2023/04/27	0	0.00	2	84.90	84.90	-2	1,328	-0.15%
2023/04/25	2	85.25	0	0.00	83.90	2	1,329	0.15%
2023/04/21	1	85.40	0	0.00	85.00	1	1,321	0.08%
2023/04/19	2	87.40	1	87.50	87.20	1	1,339	0.07%
2023/04/18	0	0.00	1	88.00	88.10	-1	1,329	-0.08%
2023/04/13	2	88.10	0	0.00	87.80	2	1,322	0.15%
2023/04/12	1.1	88.71	0	0.00	88.60	1.1	1,323	0.08%
2023/04/11	0.1	88.70	0	0.00	89.00	0.1	1,317	0.01%
2023/04/10	2	88.75	0	0.00	88.60	2	1,316	0.15%
2023/03/31	0	0.00	5	89.36	89.00	-5	1,310	-0.38%
2023/03/27	0	0.00	3	88.53	88.40	-3	1,303	-0.23%
2023/03/23	0	0.00	2	88.50	88.40	-2	1,299	-0.15%
2023/03/22	1	87.70	0	0.00	87.80	1	1,289	0.08%
2023/03/16	2	86.05	0	0.00	85.80	2	1,240	0.16%
2023/03/14	0	0.00	2	85.80	86.00	-2	1,243	-0.16%
2023/03/09	1	87.60	0	0.00	87.90	1	1,247	0.08%
2023/03/08	2	87.35	3	87.77	88.10	-1	1,241	-0.08%
2023/03/07	1.1	88.55	1	88.70	88.70	0.1	1,203	0.01%
2023/03/06	3	89.10	0	0.00	89.40	3	1,148	0.26%
2023/03/03	0	88.80	0	0.00	88.30	0	1,132	0.00%
2023/03/02	0	88.20	0	0.00	88.30	0	1,126	0.00%
2023/03/01	0	87.00	1	87.20	87.10	-1	1,113	-0.09%
2023/02/23	3	86.57	1	86.60	86.50	2	1,099	0.18%
2023/02/22	1	86.00	0	0.00	86.80	1	1,104	0.09%
2023/02/21	0	87.00	0	0.00	87.20	0	1,110	0.00%
2023/02/20	0.1	86.42	0	0.00	86.20	0.1	1,121	0.01%
2023/02/17	2	86.35	0	0.00	86.50	2	1,119	0.18%
2023/02/16	0.1	86.82	4	86.60	86.60	-3.9	1,128	-0.34%
2023/02/15	0.1	85.48	0	0.00	85.20	0.1	1,135	0.01%
2023/02/14	0	86.40	0	0.00	85.20	0	1,134	0.00%
2023/02/13	0	86.30	0	0.00	86.50	0	1,116	0.00%
2023/02/10	1.1	87.15	0	0.00	86.50	1.1	1,130	0.10%
2023/02/09	1	88.10	0	0.00	88.00	1	1,125	0.09%
2023/02/08	0	88.97	0	0.00	89.10	0	1,125	0.00%
2023/02/07	2	88.30	0	0.00	88.60	2	1,122	0.18%
2023/02/06	0.1	89.00	0	0.00	89.20	0.1	1,125	0.00%
2023/02/03	1	90.00	1	89.40	90.00	0	1,107	0.00%
2023/02/02	0	89.90	4	90.45	90.50	-4	1,083	-0.37%
2023/02/01	1	87.92	3	88.90	88.70	-2	1,040	-0.19%
2023/01/31	0	87.10	10.3	86.42	87.10	-10.3	1,011	-1.02%
2023/01/30	0	85.20	0	0.00	85.10	0	984	0.00%
2023/01/17	0	83.10	0	0.00	82.50	0	979	0.00%
2023/01/12	1	85.00	0	0.00	84.60	1	1,061	0.09%
2023/01/11	0	0.00	18	85.69	85.80	-18	1,087	-1.66%
2023/01/10	18	85.40	1	85.20	85.40	17	1,095	1.55%
2023/01/03	1	82.70	0	0.00	82.20	1	1,279	0.08%
2022/12/26	0.2	82.10	0	0.00	81.50	0.2	1,327	0.01%
2022/12/23	0	82.30	0	0.00	83.00	0	1,353	0.00%
2022/12/20	0	0.00	0	84.70	83.00	0	1,406	0.00%
2022/12/19	0	0.00	0	86.00	85.50	0	1,429	0.00%
2022/12/16	1	85.70	2	85.50	86.20	-1	1,418	-0.07%
2022/12/15	0	0.00	0	85.40	85.20	0	1,401	0.00%
2022/12/14	0	0.00	0	84.70	85.40	0	1,403	0.00%
2022/12/12	10	84.83	0	83.90	85.20	10	1,395	0.72%
2022/12/07	0	0.00	1	83.28	83.30	-1	1,403	-0.07%
2022/12/06	0	0.00	2	84.15	83.00	-2	1,401	-0.14%
2022/12/05	0	0.00	2	86.40	85.80	-2	1,387	-0.14%
2022/12/02	1	86.10	0	86.08	86.00	1	1,384	0.07%
2022/12/01	0	0.00	1	85.00	85.40	-1	1,375	-0.07%
2022/11/30	1	83.40	0	0.00	83.50	1	1,371	0.07%
2022/11/29	0	0.00	0	81.80	82.10	0	1,367	0.00%
2022/11/28	0	0.00	0	82.40	82.20	0	1,369	0.00%
2022/11/25	0	0.00	0	82.30	81.60	0	1,375	0.00%
2022/11/24	0	0.00	0	82.00	82.50	0	1,380	0.00%
2022/11/22	0	0.00	1	81.30	81.20	-1	1,388	-0.07%
2022/11/21	0	0.00	0	81.90	81.60	0	1,398	0.00%
2022/11/18	5.1	83.66	0	83.70	82.00	5	1,398	0.36%
2022/11/07	0	0.00	1	79.10	79.50	-1	1,501	-0.07%
2022/11/03	1	78.50	1	78.50	78.40	0	1,521	0.00%
2022/11/02	0	0.00	1	78.30	77.50	-1	1,526	-0.07%
2022/11/01	0	0.00	50	76.52	76.90	-50	1,517	-3.30%
2022/10/28	0	0.00	10	74.40	75.50	-10	1,524	-0.66%
2022/10/25	1	76.00	0	0.00	75.10	1	1,537	0.07%
2022/10/24	0	0.00	1	76.50	75.60	-1	1,567	-0.06%
2022/10/21	1	76.90	0	0.00	76.00	1	1,562	0.06%
2022/10/19	1	75.90	0	0.00	75.70	1	1,580	0.06%
2022/10/18	25	74.78	0	0.00	75.10	25	1,563	1.60%
2022/10/17	35	71.87	0	0.00	74.20	35	1,567	2.23%
2022/10/14	2	73.75	2	74.10	73.50	0	1,571	0.00%
2022/10/13	10	75.35	8	75.43	71.70	2	1,546	0.13%
2022/10/12	0	0.00	1	70.70	72.40	-1	1,430	-0.07%
2022/10/11	1	70.90	2	70.80	71.00	-1	1,459	-0.07%
2022/10/07	3	72.00	1	72.00	72.00	2	1,517	0.13%
2022/10/05	9	75.80	9	75.10	75.00	0	1,612	0.00%
2022/10/03	0	0.00	1	70.80	71.50	-1	1,630	-0.06%
2022/09/30	1	71.70	0	0.00	71.90	1	1,661	0.06%
2022/09/29	8	74.14	0	0.00	72.30	8	1,693	0.47%
2022/09/28	24	75.60	7	73.00	73.00	17	1,689	1.01%
2022/09/27	40	75.55	0	0.00	76.00	40	1,694	2.36%
2022/09/26	0	0.00	65	76.98	76.40	-65	1,731	-3.75%
2022/09/22	2	82.85	6	82.77	82.50	-4	1,755	-0.23%
2022/09/14	1	84.10	0	0.00	84.40	1	1,863	0.05%
2022/09/08	0	0.00	3	83.57	84.00	-3	1,951	-0.15%
2022/09/07	1	81.50	1	82.20	82.00	0	1,990	0.00%
2022/09/06	0	0.00	2	83.30	82.30	-2	2,014	-0.10%
2022/09/01	1	85.80	0	0.00	85.70	1	2,138	0.05%
2022/08/30	2	86.20	1	86.50	86.30	1	2,272	0.04%
2022/08/29	3	85.80	0	0.00	85.80	3	2,307	0.13%
2022/08/26	1	87.60	0	0.00	88.40	1	2,298	0.04%
2022/08/23	0	0.00	5	87.80	87.10	-5	2,329	-0.21%
2022/08/19	0	0.00	1	90.20	89.40	-1	2,361	-0.04%
2022/08/18	1.1	89.11	0	0.00	89.40	1.1	2,343	0.04%
2022/08/16	5	91.18	0	0.00	90.80	5	2,320	0.22%
2022/08/12	2	90.10	4	89.58	90.00	-2	2,281	-0.09%
2022/08/10	1	88.00	0	0.00	87.80	1	2,260	0.04%
2022/08/05	0	0.00	2	86.65	86.70	-2	2,279	-0.09%
2022/07/27	1	83.10	0	0.00	84.30	1	2,261	0.04%
2022/07/26	0	0.00	1	83.70	83.70	-1	2,201	-0.05%
2022/07/25	1	86.30	1	86.40	86.40	0	2,178	0.00%
2022/07/22	0	0.00	1	86.40	86.10	-1	2,188	-0.05%
2022/07/21	1	86.30	0	0.00	87.00	1	2,206	0.05%
2022/07/20	0	0.00	1	87.60	86.80	-1	2,227	-0.04%
2022/07/19	1	86.70	8	86.80	86.90	-7	2,255	-0.31%
2022/07/18	1	86.60	3	87.20	87.50	-2	2,276	-0.09%
2022/07/15	12.2	86.10	2	85.75	86.00	10.2	2,269	0.45%
2022/07/14	1	89.10	0	0.00	90.90	1	2,244	0.04%
2022/07/13	1	89.80	1	90.60	90.80	0	2,190	0.00%
2022/07/12	1	86.70	0	0.00	86.90	1	2,169	0.05%
2022/07/11	1	89.00	1	89.40	89.60	0	2,172	0.00%
2022/07/08	0	0.00	4	87.48	88.40	-4	2,158	-0.19%
2022/07/06	2	84.75	0	0.00	83.70	2	2,083	0.10%
2022/07/04	2.1	85.05	0	0.00	84.60	2.1	2,090	0.10%
2022/06/30	0.1	90.90	0	0.00	90.70	0.1	2,052	0.00%
2022/06/28	1.1	96.08	0	0.00	95.20	1.1	2,026	0.05%
2022/06/27	1	98.00	2	98.25	98.30	-1	2,017	-0.05%
2022/06/24	1.1	97.96	0	0.00	97.10	1.1	2,028	0.05%
2022/06/23	1	95.80	1.2	96.35	96.80	-0.2	2,061	-0.01%
2022/06/21	1	97.00	0	0.00	99.10	1	2,132	0.05%
2022/06/20	1	99.00	7	98.06	97.00	-6	2,135	-0.28%
2022/06/17	3	99.20	2.1	98.94	99.00	0.9	2,138	0.04%
2022/06/16	0	0.00	2	101.25	99.10	-2	2,221	-0.09%
2022/06/15	2	101.25	3	101.17	100.50	-1	2,233	-0.04%
2022/06/14	1	99.90	0.1	99.80	100.50	0.9	2,279	0.04%
2022/06/13	3	100.83	1	102.00	101.00	2	2,296	0.09%
2022/06/10	2	102.75	2	103.00	103.00	0	2,275	0.00%
2022/06/09	2	100.90	14	101.21	102.50	-12	2,215	-0.54%
2022/06/08	2	100.50	3	100.17	100.50	-1	2,140	-0.05%
2022/06/07	1	99.70	0	0.00	99.10	1	2,123	0.05%
2022/06/06	1	98.50	15	98.62	98.70	-14	2,116	-0.66%
2022/06/02	1	98.10	1	98.00	98.00	0	2,170	0.00%
2022/06/01	0	0.00	21	98.02	98.10	-21	2,209	-0.95%
2022/05/31	1	97.10	0	0.00	96.90	1	2,200	0.05%
2022/05/30	0	0.00	6.3	95.64	96.80	-6.3	2,220	-0.28%
2022/05/26	0.1	92.40	0	0.00	92.40	0.1	2,284	0.00%
2022/05/25	0	0.00	1	92.30	93.00	-1	2,335	-0.04%
2022/05/24	21	93.37	20	92.45	92.10	1	2,373	0.04%
2022/05/20	0.3	93.20	0	0.00	93.10	0.3	2,374	0.01%
2022/05/19	2	92.30	0	0.00	92.70	2	2,376	0.08%
2022/05/18	3	92.70	6	92.68	93.50	-3	2,376	-0.13%
2022/05/17	1	90.60	1	91.60	91.60	0	2,378	0.00%
2022/05/16	5	90.10	2	90.10	89.60	3	2,388	0.13%
2022/05/12	3	86.30	7	87.16	86.00	-4	2,403	-0.17%
2022/05/09	1	91.30	1	90.30	90.00	0	2,472	0.00%
2022/05/06	2.3	91.71	1.2	92.78	92.30	1.1	2,502	0.04%
2022/05/05	1	93.10	1	93.60	93.60	0	2,535	0.00%
2022/05/03	1	90.50	3	90.67	90.80	-2	2,731	-0.07%
2022/04/29	0	0.00	1	91.50	91.00	-1	2,871	-0.03%
2022/04/27	1	88.00	5	88.72	90.90	-4	2,996	-0.13%
2022/04/25	5	92.78	2	94.10	92.30	3	3,037	0.10%
2022/04/22	1	96.10	1.1	97.33	96.00	-0.1	3,038	0.00%
2022/04/21	10	99.00	10	99.02	98.20	0	3,060	0.00%
2022/04/20	3	97.87	2.1	97.96	99.40	0.9	3,064	0.03%
2022/04/19	1	96.60	1	98.00	98.00	0	3,042	0.00%
2022/04/18	0	0.00	2	95.30	94.60	-2	3,058	-0.07%
2022/04/15	3	96.13	0	0.00	95.80	3	3,083	0.10%
2022/04/13	3	96.23	1.2	97.32	97.40	1.8	3,256	0.06%
2022/04/12	2	95.25	0	0.00	95.50	2	3,329	0.06%
2022/04/11	1	97.20	0	0.00	96.70	1	3,403	0.03%
2022/04/08	1	98.90	1	98.20	99.40	0	3,430	0.00%
2022/04/07	0	98.60	5	98.66	97.90	-5	3,493	-0.14%
2022/04/06	0	102.50	2	101.25	101.50	-2	3,693	-0.05%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/31	1.2	102.00	0	0.00	102.50	1.2	3,780	0.03%
2022/03/30	3.1	102.51	6	102.50	103.00	-2.9	3,848	-0.08%
2022/03/28	0	0.00	1	101.00	102.50	-1	4,443	-0.02%
2022/03/25	0	0.00	3.2	102.06	102.00	-3.2	4,745	-0.07%
2022/03/24	2	103.00	4	103.25	103.00	-2	4,738	-0.04%
2022/03/23	2	102.25	6	102.00	103.00	-4	4,709	-0.08%
2022/03/22	3	101.83	2	102.00	102.50	1	4,763	0.02%
2022/03/21	6	103.08	27	102.98	103.00	-21	4,773	-0.44%
2022/03/18	0.5	100.50	0	0.00	100.50	0.5	4,753	0.01%
2022/03/17	22.5	99.91	47	100.20	100.00	-24.5	4,754	-0.52%
2022/03/16	40.1	98.82	23	98.27	98.30	17.1	4,718	0.36%
2022/03/15	4	96.03	0	96.50	96.50	4	4,742	0.08%
2022/03/14	12	97.90	0	0.00	97.20	12	4,811	0.25%
2022/03/11	0	0.00	2	98.45	98.30	-2	4,912	-0.04%
2022/03/10	20	98.20	12	99.00	98.70	8	5,020	0.16%
2022/03/08	5	96.32	2	97.10	96.70	3	5,101	0.06%
2022/03/07	4	95.55	5	95.82	95.80	-1	5,099	-0.02%
2022/03/03	0.1	98.20	4	98.48	98.80	-3.9	5,192	-0.08%
2022/03/02	2.1	97.98	0	0.00	98.30	2.1	5,214	0.04%
2022/03/01	2	98.80	10	97.89	98.80	-8	5,293	-0.15%
2022/02/25	5	96.06	1	96.20	96.40	4	5,263	0.08%
2022/02/24	1	94.50	0	0.00	93.10	1	5,334	0.02%
2022/02/22	3	95.00	5	95.10	95.20	-2	5,581	-0.04%
2022/02/18	1	95.10	1	96.50	96.50	0	6,150	0.00%
2022/02/16	8	96.28	1	96.50	96.90	7	6,626	0.11%
2022/02/15	0	0.00	1	95.30	94.60	-1	6,651	-0.02%
2022/02/14	2	93.95	0	94.20	94.20	2	6,750	0.03%
2022/02/11	0	0.00	1.1	96.68	96.50	-1.1	6,763	-0.02%
2022/02/10	2	96.45	5	96.90	96.20	-3	6,811	-0.04%
2022/02/09	7	97.01	0.3	97.30	97.20	6.7	6,830	0.10%
2022/02/08	1	95.20	0	0.00	95.20	1	6,935	0.01%
2022/02/07	50.3	92.74	4.4	93.56	94.70	45.9	6,957	0.66%
2022/01/26	3.2	93.44	60.2	92.61	92.60	-57	6,985	-0.82%
2022/01/25	31.4	95.67	1	97.00	95.40	30.4	7,096	0.43%
2022/01/24	5.2	96.44	39	96.34	96.10	-33.8	7,156	-0.47%
2022/01/21	3.1	99.47	0	0.00	99.40	3.1	7,050	0.04%
2022/01/20	3	100.03	10	99.60	100.50	-7	7,024	-0.10%
2022/01/19	3	100.83	0.1	101.50	100.50	2.9	6,974	0.04%
2022/01/18	7	103.36	3	102.83	102.50	4	6,945	0.06%
2022/01/17	3.1	101.84	0	0.00	102.00	3.1	6,912	0.04%
2022/01/14	8	102.13	5.1	101.02	102.50	2.9	6,903	0.04%
2022/01/13	4	101.88	0	0.00	102.00	4	6,915	0.06%
2022/01/12	3	102.00	1	101.50	101.50	2	6,922	0.03%
2022/01/11	2	102.00	3	102.50	101.50	-1	6,967	-0.01%
2022/01/10	1	102.50	1.1	101.63	103.00	-0.1	6,949	0.00%
2022/01/07	5	102.70	2.1	104.26	102.50	3	6,945	0.04%
2022/01/06	0.1	105.00	1.1	105.00	105.50	-1	6,861	-0.01%
2022/01/05	6	107.17	0.1	106.50	106.00	5.9	6,844	0.09%
2022/01/04	4	107.13	2	107.25	107.50	2	6,801	0.03%
2022/01/03	0	0.00	1	106.50	106.00	-1	6,758	-0.01%
2021/12/30	5	105.90	3	106.67	105.50	2	6,756	0.03%
2021/12/29	8	109.38	7	108.64	107.00	1	6,754	0.01%
2021/12/28	1	105.00	9	105.89	105.50	-8	6,643	-0.12%
2021/12/27	0	0.00	1	107.00	106.50	-1	6,718	-0.01%
2021/12/24	3	106.83	4	108.13	106.50	-1	6,807	-0.01%
2021/12/23	29	111.95	23	109.07	108.50	6	6,800	0.09%
2021/12/22	6	111.00	12	110.50	111.00	-6	6,660	-0.09%
2021/12/21	21	106.55	16	107.13	107.50	5	6,439	0.08%
2021/12/20	3	102.33	0	0.00	102.50	3	6,139	0.05%
2021/12/17	3	102.33	2	102.00	102.00	1	6,155	0.02%
2021/12/16	3	103.00	16	102.31	103.50	-13	6,190	-0.21%
2021/12/15	3	99.83	0.3	101.00	101.00	2.8	6,197	0.04%
2021/12/14	4	99.73	2	99.55	99.20	2	6,174	0.03%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/10	4	100.50	1	100.50	101.00	3	6,263	0.05%
2021/12/09	5	100.90	2	100.75	100.50	3	6,366	0.05%
2021/12/08	1	102.00	1	101.50	102.00	0	6,336	0.00%
2021/12/07	6	101.25	1	102.50	101.00	5	6,287	0.08%
2021/12/06	11	102.18	51	102.00	102.00	-40	6,209	-0.64%
2021/12/03	3	104.83	1	106.00	105.50	2	6,141	0.03%
2021/12/01	4	104.88	7	104.71	105.50	-3	6,141	-0.05%
2021/11/30	1	106.50	9	105.50	105.50	-8	6,109	-0.13%
2021/11/29	11	104.14	4.2	104.14	104.00	6.8	6,109	0.11%
2021/11/26	5	105.30	3.2	105.97	104.50	1.8	6,056	0.03%
2021/11/25	4	106.38	50	107.00	107.00	-46	6,025	-0.76%
2021/11/24	2	107.50	54	108.74	108.50	-52	5,942	-0.88%
2021/11/23	7	108.79	71.2	109.54	107.50	-64.2	5,932	-1.08%
2021/11/22	3.2	113.28	2	112.50	112.50	1.2	5,856	0.02%
2021/11/19	5	111.80	4	111.25	111.50	1	5,834	0.02%
2021/11/18	23.1	112.83	8	112.75	113.00	15.1	5,740	0.26%
2021/11/17	207.4	114.96	7	114.00	115.00	200.4	5,633	3.56%	大買/鉅額交易
2021/11/16	66	111.24	67.1	107.73	110.00	-1.1	5,309	-0.02%
2021/11/15	14	108.32	19.2	109.51	110.50	-5.2	5,192	-0.10%
2021/11/12	0	0.00	31	102.98	102.00	-31	4,991	-0.62%
2021/11/11	33.3	102.19	2	103.50	101.50	31.3	5,016	0.62%
2021/11/10	18	100.56	19	100.31	100.50	-1	4,994	-0.02%
2021/11/09	4	99.70	0	0.00	100.50	4	5,037	0.08%
2021/11/08	0	0.00	0.1	99.20	97.90	-0.1	5,061	0.00%
2021/11/05	12.1	98.39	6.1	98.28	98.20	6	5,092	0.12%
2021/11/03	7	101.57	1	102.50	101.00	6	5,050	0.12%
2021/11/02	10.1	105.98	2	106.75	101.50	8.1	5,022	0.16%
2021/11/01	4	104.88	2	106.25	107.00	2	4,814	0.04%
2021/10/29	1.2	102.58	1	102.50	102.50	0.2	4,762	0.00%
2021/10/28	1	103.00	2	103.50	103.00	-1	4,883	-0.02%
2021/10/27	1	104.00	1.2	102.63	104.00	-0.2	4,928	0.00%
2021/10/26	1	102.00	1	102.50	101.50	0	5,000	0.00%
2021/10/25	0	0.00	11.1	103.50	103.50	-11.1	5,079	-0.22%
2021/10/22	3	100.00	3.1	101.84	102.00	-0.1	5,257	0.00%
2021/10/21	10.1	102.49	1	102.00	101.00	9.1	5,430	0.17%
2021/10/20	0	0.00	2	100.50	101.00	-2	5,478	-0.04%
2021/10/19	11	100.91	7	100.79	101.00	4	5,548	0.07%
2021/10/18	1	98.40	2	98.65	98.00	-1	5,636	-0.02%
2021/10/15	2	98.00	1.1	98.92	97.70	0.9	5,820	0.02%
2021/10/14	3	96.47	2	98.50	96.00	1	6,050	0.02%
2021/10/13	28	100.01	30	97.43	96.40	-2	6,354	-0.03%
2021/10/12	4	98.93	2	99.40	98.00	2	6,983	0.03%
2021/10/08	3	100.67	1	101.00	100.00	2	7,137	0.03%
2021/10/07	17	100.50	18	100.47	100.50	-1	7,265	-0.01%
2021/10/06	18	100.21	14	99.95	97.60	4	7,620	0.05%
2021/10/05	8.3	98.91	8	98.00	99.70	0.3	7,824	0.00%
2021/10/04	6.1	99.54	6	95.70	95.70	0.1	7,768	0.00%
2021/10/01	0	0.00	2	103.00	99.30	-2	7,774	-0.03%
2021/09/30	3	104.83	0	0.00	105.00	3	7,783	0.04%
2021/09/29	11	106.95	10	106.00	106.00	1	7,900	0.01%
2021/09/28	34	110.13	34	108.82	108.50	0	8,106	0.00%
2021/09/27	2	106.50	4	107.13	107.50	-2	8,108	-0.02%
2021/09/24	1	106.00	2	105.75	106.50	-1	8,199	-0.01%
2021/09/23	4.1	104.63	4	104.38	105.50	0.1	8,290	0.00%
2021/09/22	3	101.33	2	102.00	100.50	1	8,497	0.01%
2021/09/17	0	0.00	1	103.00	104.50	-1	8,609	-0.01%
2021/09/16	1	103.50	1	103.50	104.00	0	9,035	0.00%
2021/09/15	5	103.60	0	0.00	102.50	5	9,565	0.05%
2021/09/14	12	109.58	3.5	109.29	110.00	8.5	9,945	0.09%
2021/09/13	2	105.50	6	104.67	105.00	-4	10,025	-0.04%
2021/09/10	4	106.63	2	106.75	107.00	2	10,276	0.02%
2021/09/09	5	109.50	6	108.33	108.00	-1	10,560	-0.01%
2021/09/08	1	106.50	0	0.00	106.00	1	11,178	0.01%
2021/09/07	4	107.50	2.3	108.00	107.00	1.7	11,465	0.01%
2021/09/06	1.1	110.45	2	112.50	111.00	-0.9	12,085	-0.01%
2021/09/03	2.2	115.55	1.1	115.50	115.50	1.1	12,114	0.01%
2021/09/02	3.3	116.70	3	116.67	115.50	0.3	12,322	0.00%
2021/09/01	1	117.00	1	117.00	117.00	0	12,352	0.00%
2021/08/27	2.1	114.01	1	114.00	114.00	1.1	12,560	0.01%
2021/08/26	1	115.50	2	115.75	116.00	-1	12,646	-0.01%
2021/08/25	23	114.54	25	115.16	115.50	-2	12,808	-0.02%
2021/08/24	4.2	111.76	0.3	114.00	112.00	3.9	12,993	0.03%
2021/08/23	2.2	114.22	5	112.60	114.00	-2.8	13,333	-0.02%
2021/08/20	1	106.50	0	0.00	106.50	1	13,424	0.01%
2021/08/19	1	112.50	3	114.67	111.50	-2	13,562	-0.01%
2021/08/18	0	0.00	6	111.50	116.00	-6	13,751	-0.04%
2021/08/17	1	112.00	0.2	113.00	112.00	0.8	13,868	0.01%
2021/08/16	2.1	113.06	1.4	116.43	114.50	0.7	13,873	0.00%
2021/08/13	24.1	121.10	11	121.82	118.00	13.1	13,892	0.09%
2021/08/12	17	122.26	17	122.91	123.00	0	13,908	0.00%
2021/08/11	0.1	118.15	0.4	119.75	119.00	-0.3	13,958	0.00%
2021/08/10	1.1	121.77	0	0.00	122.00	1.1	14,020	0.01%
2021/08/09	1	119.50	2	122.75	122.00	-1	14,081	-0.01%
2021/08/06	2	122.75	1	122.00	121.50	1	14,159	0.01%
2021/08/05	4	125.13	3.2	124.50	124.00	0.8	14,264	0.01%
2021/08/04	23	125.89	11	127.55	125.50	12	14,533	0.08%
2021/08/03	18	126.69	15	126.10	126.50	3	14,698	0.02%
2021/08/02	1	123.00	1	122.50	123.00	0	14,781	0.00%
2021/07/30	0.1	121.50	1	123.50	120.00	-1	14,875	-0.01%
2021/07/29	4.3	119.96	0	121.00	121.50	4.3	14,921	0.03%
2021/07/28	9	117.27	15.1	116.50	118.00	-6.1	15,080	-0.04%
2021/07/27	11.2	123.48	2	123.50	122.00	9.2	15,144	0.06%
2021/07/26	11.1	129.94	7	128.79	128.00	4.1	15,160	0.03%
2021/07/23	5	128.20	0	0.00	128.00	5	15,236	0.03%
2021/07/22	5.1	129.01	18	130.08	129.00	-12.9	15,528	-0.08%
2021/07/21	7.1	127.73	16.1	127.03	126.50	-9	15,502	-0.06%
2021/07/20	11.2	131.41	5	131.30	129.00	6.2	15,427	0.04%
2021/07/19	20.1	139.52	65	141.08	137.00	-44.9	15,285	-0.29%
2021/07/16	145.3	139.32	99	137.37	138.50	46.3	15,115	0.31%	大買/
2021/07/15	4.7	132.34	16	131.56	134.00	-11.3	14,640	-0.08%
2021/07/14	2	129.00	14	128.57	131.00	-12	14,768	-0.08%
2021/07/13	61.5	130.74	41	130.56	128.00	20.5	14,836	0.14%
2021/07/12	44.5	128.94	8	127.75	129.50	36.5	14,661	0.25%
2021/07/09	6	124.17	5	124.00	124.00	1	14,678	0.01%
2021/07/08	13.1	126.43	7	126.64	125.50	6.1	15,415	0.04%
2021/07/07	3.2	127.22	3	126.67	125.50	0.2	16,004	0.00%
2021/07/06	15.1	126.14	4	126.13	126.00	11.1	15,989	0.07%
2021/07/05	22	131.43	38	129.70	131.00	-16	15,922	-0.10%
2021/07/02	49	126.27	32	123.66	129.00	17	15,715	0.11%
2021/07/01	25	122.84	66	122.07	122.00	-41	15,683	-0.26%
2021/06/30	31	126.37	26	127.25	126.00	5	15,637	0.03%
2021/06/29	35	125.54	32.2	128.40	125.00	2.8	15,576	0.02%
2021/06/28	22	131.50	28	131.54	131.50	-6	15,423	-0.04%
2021/06/25	94	133.26	63	133.80	132.00	31	15,338	0.20%
2021/06/24	79.3	129.64	81.5	129.98	132.00	-2.3	15,053	-0.01%
2021/06/23	41	124.89	47	125.33	126.50	-6	14,737	-0.04%
2021/06/22	20	121.02	36	119.57	119.00	-16	14,266	-0.11%
2021/06/21	69	119.91	57	119.10	119.00	12	14,163	0.08%
2021/06/18	25	122.58	52	122.38	121.00	-27	13,911	-0.19%
2021/06/17	92	119.14	86.3	120.35	119.00	5.7	13,634	0.04%
2021/06/16	76.3	114.92	71	114.58	114.00	5.3	13,051	0.04%
2021/06/15	76	112.02	88	115.45	116.00	-12	12,759	-0.09%
2021/06/11	23	108.76	22	107.16	107.00	1	12,191	0.01%
2021/06/10	6	107.75	19	108.21	109.00	-13	12,177	-0.11%
2021/06/09	1	103.50	10	104.00	104.50	-9	12,088	-0.07%
2021/06/08	8	108.50	11	106.73	106.00	-3	12,152	-0.02%
2021/06/07	11	104.77	2	105.00	107.50	9	12,238	0.07%
2021/06/04	11	106.41	10	105.50	105.50	1	12,201	0.01%
2021/06/03	19	107.89	21	107.02	107.50	-2	12,258	-0.02%
2021/06/02	27	107.78	26	108.50	105.50	1	12,254	0.01%
2021/06/01	19	110.89	12	111.38	111.00	7	12,196	0.06%
2021/05/31	38	105.70	41	108.94	110.50	-3	12,099	-0.02%
2021/05/28	17	102.88	7	102.93	103.00	10	11,802	0.08%
2021/05/27	20	102.93	49	102.82	104.00	-29	11,748	-0.25%
2021/05/26	38	105.18	13	102.42	105.00	25	11,683	0.21%
2021/05/25	10	98.92	35	95.59	99.30	-25	11,596	-0.22%
2021/05/24	2	93.50	4	93.80	94.10	-2	11,609	-0.02%
2021/05/21	5	92.62	0	0.00	92.30	5	11,720	0.04%
2021/05/20	0	0.00	3	92.90	92.20	-3	11,886	-0.03%
2021/05/19	10	92.25	2.2	94.00	92.20	7.8	12,207	0.06%
2021/05/18	32.2	92.09	2.4	94.00	94.90	29.8	12,418	0.24%
2021/05/17	15	88.27	7	89.17	88.30	8	12,800	0.06%
2021/05/14	5	94.02	13	92.52	93.30	-8	13,072	-0.06%
2021/05/13	25.1	92.22	13.1	92.37	92.40	12	13,025	0.09%
2021/05/12	20.4	92.89	15	91.59	91.40	5.4	12,988	0.04%
2021/05/11	5	99.66	17	100.51	99.20	-12	12,839	-0.09%
2021/05/10	18	105.31	11	103.50	103.00	7	12,721	0.06%
2021/05/07	10	109.70	5.1	109.61	110.00	4.9	12,624	0.04%
2021/05/06	15.1	109.06	2	106.75	108.00	13.1	12,630	0.10%
2021/05/05	27	112.65	30	113.75	108.00	-3	13,355	-0.02%
2021/05/04	19	109.63	7	110.71	111.00	12	13,658	0.09%
2021/05/03	51	122.33	60	117.78	116.00	-9	13,475	-0.07%
2021/04/29	5	123.40	5	124.70	127.50	0	13,328	0.00%
2021/04/28	28	124.55	27	126.57	127.50	1	13,283	0.01%
2021/04/27	9	115.39	20	115.63	117.50	-11	13,151	-0.08%
2021/04/26	7	114.93	7	114.93	116.00	0	13,150	0.00%
2021/04/23	7	111.79	5	110.60	114.00	2	13,240	0.02%
2021/04/22	7	110.93	15	110.87	108.50	-8	13,317	-0.06%
2021/04/21	19	115.24	16	114.13	113.00	3	13,471	0.02%
2021/04/20	12	110.54	11	112.50	113.50	1	14,059	0.01%
2021/04/19	28	111.34	28	109.21	109.00	0	13,917	0.00%
2021/04/16	11	109.14	21	108.24	109.00	-10	13,986	-0.07%
2021/04/15	7	107.36	34	106.76	108.00	-27	13,968	-0.19%
2021/04/14	69	105.11	71	108.61	103.50	-2	13,741	-0.01%
2021/04/13	61	109.96	48.3	108.66	110.50	12.7	13,046	0.10%
2021/04/12	6	100.83	0	0.00	100.50	6	12,409	0.05%
2021/04/09	3	103.33	1.1	105.86	102.00	1.9	12,361	0.02%
2021/04/08	0.4	102.82	3	102.17	103.50	-2.6	12,299	-0.02%
2021/04/07	10	102.90	14	105.25	103.50	-4	12,286	-0.03%
2021/04/06	4	103.25	4.3	103.38	104.00	-0.3	12,160	0.00%
2021/04/01	23.1	101.56	5	101.50	102.00	18.1	12,121	0.15%
2021/03/31	31.2	105.46	23	103.57	102.50	8.2	12,079	0.07%
2021/03/30	2	102.75	12	103.08	104.00	-10	11,983	-0.08%
2021/03/29	3	102.00	5	101.90	101.00	-2	11,903	-0.02%
2021/03/26	5	99.00	38	99.63	100.00	-33	11,787	-0.28%
2021/03/25	1	94.40	7	94.84	95.30	-6	11,555	-0.05%
2021/03/24	15	95.70	3	95.50	95.00	12	11,552	0.10%
2021/03/23	1	98.30	6	98.67	98.00	-5	11,515	-0.04%
2021/03/22	7	97.99	0	0.00	98.20	7	11,591	0.06%
2021/03/19	0	0.00	6	99.20	99.00	-6	11,695	-0.05%
2021/03/18	3	98.07	6	98.57	98.80	-3	11,733	-0.03%
2021/03/17	3	99.10	1	100.00	97.50	2	11,791	0.02%
2021/03/16	2	97.65	11	98.00	98.30	-9	11,767	-0.08%
2021/03/15	8.2	97.36	3	97.03	96.90	5.2	11,766	0.04%
2021/03/12	16	99.86	14	99.19	99.00	2	11,760	0.02%
2021/03/11	11	99.08	6	98.28	99.80	5	11,676	0.04%
2021/03/10	9	94.66	20	95.12	95.10	-11	11,584	-0.09%
2021/03/09	6	92.80	2	91.60	92.80	4	11,714	0.03%
2021/03/08	22	96.63	17	96.71	94.80	5	11,729	0.04%
2021/03/05	34	95.49	24	96.98	96.00	10	11,706	0.09%
2021/03/04	79	97.03	20	94.80	94.80	59	11,645	0.51%
2021/03/03	9	97.50	7	98.09	98.40	2	11,588	0.02%
2021/03/02	3	97.77	82	96.99	96.00	-79	11,550	-0.68%
2021/02/26	13	97.45	9	97.92	98.50	4	11,613	0.03%
2021/02/25	15	99.99	14	100.92	99.40	1	11,529	0.01%
2021/02/24	19	102.16	27	101.59	99.90	-8	11,423	-0.07%
2021/02/23	15	102.80	8	102.88	104.00	7	11,214	0.06%
2021/02/22	16	106.44	71	108.11	105.00	-55	11,064	-0.50%
2021/02/19	73	108.05	10	106.30	109.00	63	10,826	0.58%
2021/02/18	15	99.79	74	99.25	99.90	-59	10,482	-0.56%
2021/02/17	79	98.10	47	96.21	99.00	32	10,223	0.31%
2021/02/05	50	92.50	20.2	91.75	92.50	29.8	9,910	0.30%
2021/02/04	4	88.10	5	87.64	87.20	-1	9,619	-0.01%
2021/02/03	7	87.50	10	87.04	87.80	-3	9,657	-0.03%
2021/02/02	4	86.38	2	86.25	86.90	2	9,768	0.02%
2021/02/01	0	0.00	14	82.79	83.70	-14	9,827	-0.14%
2021/01/29	1	84.50	13	84.06	83.50	-12	9,762	-0.12%
2021/01/28	4	84.85	9	84.76	85.00	-5	9,704	-0.05%
2021/01/27	52	91.26	88	90.28	86.60	-36	9,607	-0.37%
2021/01/26	71	88.95	30	87.94	88.90	41	8,815	0.47%
2021/01/25	2	83.95	3	83.30	83.00	-1	8,410	-0.01%
2021/01/22	4	85.15	0	0.00	85.40	4	8,974	0.04%
2021/01/21	3	85.00	8	84.58	84.70	-5	9,076	-0.06%
2021/01/20	13	83.84	10	86.31	83.50	3	8,986	0.03%
2021/01/19	6	86.28	40	85.64	86.10	-34	8,808	-0.39%
2021/01/18	10	84.46	2	85.70	85.00	8	8,757	0.09%
2021/01/15	13	84.20	26	84.67	85.60	-13	8,604	-0.15%
2021/01/14	32	85.15	12	85.99	84.50	20	8,485	0.24%
2021/01/13	232	87.67	228	86.35	85.00	4	8,287	0.05%	大買/大賣/
2021/01/12	3	81.40	102	81.43	80.40	-99	7,614	-1.30%	大賣/
2021/01/11	42	81.69	39	81.32	81.20	3	7,571	0.04%
2021/01/08	2	77.85	42	78.18	79.30	-40	7,442	-0.54%
2021/01/07	6	76.85	3	76.90	76.60	3	7,268	0.04%
2021/01/06	6	77.32	31	76.97	77.10	-25	7,283	-0.34%
2021/01/05	3	76.60	1	76.40	77.00	2	7,245	0.03%
2021/01/04	6	74.98	0	0.00	75.90	6	7,224	0.08%
2020/12/31	15	74.93	4	75.03	74.90	11	7,241	0.15%
2020/12/30	1	73.60	0	74.60	74.30	1	7,275	0.01%
2020/12/29	31	74.21	1	74.60	74.30	30	7,390	0.41%
2020/12/28	6	73.52	19	74.05	74.40	-13	7,436	-0.17%
2020/12/25	5	73.66	8	74.39	73.80	-3	7,473	-0.04%
2020/12/24	0	0.00	1	74.40	74.10	-1	7,507	-0.01%
2020/12/23	11	72.80	2	73.40	73.90	9	7,514	0.12%
2020/12/22	10	73.75	8	72.60	72.90	2	7,618	0.03%
2020/12/21	4	72.88	0	0.00	73.20	4	7,670	0.05%
2020/12/18	14	73.89	3	73.80	73.90	11	7,722	0.14%
2020/12/17	13	74.08	0	0.00	74.80	13	7,753	0.17%
2020/12/16	42	75.21	7	75.39	75.50	35	7,721	0.45%
2020/12/15	6	72.38	48	72.51	72.20	-42	7,670	-0.55%
2020/12/14	8	74.36	21	74.30	74.00	-13	7,662	-0.17%
2020/12/11	8	75.80	0	0.00	75.90	8	7,701	0.10%
2020/12/10	44	77.10	20	77.50	76.90	24	7,848	0.31%
2020/12/09	72	78.13	1	78.20	78.10	71	8,191	0.87%
2020/12/08	4	77.75	13	77.98	77.90	-9	8,321	-0.11%
2020/12/07	8	79.61	111	79.03	78.70	-103	8,501	-1.21%	大賣/鉅額交易
2020/12/04	31	80.41	2	80.10	80.00	29	8,575	0.34%
2020/12/03	16	81.16	59	80.34	79.40	-43	8,852	-0.49%
2020/12/02	18	81.33	9	81.96	81.40	9	8,743	0.10%
2020/12/01	7	80.86	6	80.93	81.20	1	8,685	0.01%
2020/11/30	11	80.70	9	80.70	80.00	2	8,704	0.02%
2020/11/27	5	80.82	6	80.33	80.50	-1	8,900	-0.01%
2020/11/26	35	79.74	2	79.75	79.70	33	8,874	0.37%
2020/11/25	66	79.18	7	79.87	78.80	59	8,844	0.67%
2020/11/24	0	0.00	7	78.74	78.20	-7	8,696	-0.08%
2020/11/23	9	77.39	15	77.39	77.90	-6	8,686	-0.07%
2020/11/20	7	78.27	1	78.20	78.10	6	8,725	0.07%
2020/11/19	11	78.45	0	0.00	78.30	11	8,769	0.13%
2020/11/18	8	78.74	1	78.30	79.00	7	8,792	0.08%
2020/11/17	3	79.27	1	79.40	78.40	2	8,856	0.02%
2020/11/16	14	79.50	7	79.91	80.00	7	8,982	0.08%
2020/11/13	66	78.69	24	79.83	80.00	42	8,977	0.47%
2020/11/12	10	77.94	6	77.68	77.90	4	8,812	0.05%
2020/11/11	23	80.33	10	79.35	79.30	13	8,769	0.15%
2020/11/10	10	81.73	22	81.75	81.50	-12	8,721	-0.14%
2020/11/09	18	80.15	7	80.63	81.20	11	8,581	0.13%
2020/11/06	2	76.65	46	76.82	76.40	-44	8,480	-0.52%
2020/11/05	0	0.00	2	75.95	76.20	-2	8,621	-0.02%
2020/11/04	4	74.13	4	74.38	74.50	0	8,669	0.00%
2020/11/03	41	74.39	5.2	75.09	74.40	35.8	8,715	0.41%
2020/11/02	21	75.35	8	75.90	74.40	13	8,952	0.15%
2020/10/30	23	81.60	114	78.98	77.00	-91	9,210	-0.99%	大賣/
2020/10/29	23	81.94	8	79.75	82.20	15	8,724	0.17%
2020/10/28	1	80.10	4	79.65	79.70	-3	8,906	-0.03%
2020/10/27	34	79.97	5	79.80	79.20	29	9,084	0.32%
2020/10/26	0	0.00	4	79.90	79.80	-4	9,134	-0.04%
2020/10/23	3	78.93	7	79.83	78.50	-4	9,187	-0.04%
2020/10/22	1	78.90	0	0.00	78.20	1	9,255	0.01%
2020/10/21	2	79.65	11	79.40	79.30	-9	9,303	-0.10%
2020/10/20	4	77.48	8	78.85	79.00	-4	9,350	-0.04%
2020/10/19	7	77.06	9	76.54	77.40	-2	9,395	-0.02%
2020/10/16	5	75.94	19	76.43	74.60	-14	9,616	-0.15%
2020/10/15	13	73.29	6	73.60	74.00	7	9,602	0.07%
2020/10/14	10	74.25	9	74.30	74.00	1	9,700	0.01%
2020/10/13	4	74.45	10	74.19	74.60	-6	9,771	-0.06%
2020/10/12	2	73.30	6	73.65	73.70	-4	9,904	-0.04%
2020/10/08	36	73.10	8	73.04	73.30	28	10,358	0.27%
2020/10/07	19	72.85	13	72.07	72.50	6	10,564	0.06%
2020/10/06	44	71.79	4	73.40	71.60	40	10,551	0.38%
2020/10/05	6	70.82	0	0.00	70.30	6	10,596	0.06%
2020/09/30	8	71.55	2	71.90	72.20	6	10,813	0.06%
2020/09/29	4	72.00	3	73.90	71.60	1	10,897	0.01%
2020/09/28	2	74.00	0	0.00	73.60	2	11,013	0.02%
2020/09/25	6	75.60	6	74.18	73.50	0	11,383	0.00%
2020/09/24	3	76.50	4	76.38	77.00	-1	11,378	-0.01%
2020/09/23	4	77.48	2	78.20	77.10	2	11,523	0.02%
2020/09/22	0	0.00	2	78.50	78.40	-2	11,824	-0.02%
2020/09/21	1	80.20	3	80.63	80.20	-2	12,041	-0.02%
2020/09/18	1	80.50	24	80.90	81.00	-23	12,102	-0.19%
2020/09/17	16	81.69	3	81.33	81.20	13	12,176	0.11%
2020/09/16	7	82.49	13	83.14	82.50	-6	12,142	-0.05%
2020/09/15	14	82.68	39	82.43	81.80	-25	12,032	-0.21%
2020/09/14	44	82.96	70	82.69	82.30	-26	11,863	-0.22%
2020/09/11	8	82.65	34	82.46	82.60	-26	11,536	-0.23%
2020/09/10	44	82.50	16	81.31	80.60	28	11,447	0.24%
2020/09/09	9	78.59	14	78.81	80.00	-5	11,298	-0.04%
2020/09/08	60	81.65	43	81.35	80.40	17	11,185	0.15%
2020/09/07	16	80.00	4	80.90	76.50	12	10,925	0.11%
2020/09/04	6	76.87	17	78.28	80.00	-11	10,888	-0.10%
2020/09/03	12	79.83	0	0.00	78.80	12	10,853	0.11%
2020/09/02	22	81.72	22	82.29	81.00	0	10,827	0.00%
2020/09/01	6	76.70	13	78.26	79.30	-7	10,659	-0.07%
2020/08/31	1	78.20	27	77.54	77.30	-26	10,699	-0.24%
2020/08/28	10	76.50	0	0.00	75.70	10	10,724	0.09%
2020/08/27	12	77.53	0	0.00	77.50	12	10,847	0.11%
2020/08/26	9	79.49	5	79.38	77.80	4	11,057	0.04%
2020/08/25	1	79.00	23	78.82	78.60	-22	11,147	-0.20%
2020/08/24	2	75.15	7	75.71	77.40	-5	11,216	-0.04%
2020/08/21	23	76.08	11	76.51	76.30	12	11,306	0.11%
2020/08/20	38	78.95	25	79.04	76.10	13	11,481	0.11%
2020/08/19	29	80.87	5	80.62	80.10	24	11,606	0.21%
2020/08/18	10	81.39	7	82.20	81.80	3	11,833	0.03%
2020/08/17	7	82.27	13	82.85	81.30	-6	11,855	-0.05%
2020/08/14	8	81.24	7	81.18	82.50	1	11,961	0.01%
2020/08/13	6	82.03	8	81.24	81.40	-2	11,960	-0.02%
2020/08/12	58	83.06	10	82.37	82.40	48	11,965	0.40%
2020/08/11	14	84.23	22	84.44	83.70	-8	11,990	-0.07%
2020/08/10	39	84.00	9	82.65	81.70	30	11,937	0.25%
2020/08/07	9	83.65	21	84.33	83.30	-12	12,036	-0.10%
2020/08/06	31	85.22	27	85.91	84.80	4	12,091	0.03%
2020/08/05	12	82.80	107	84.08	84.60	-95	11,944	-0.80%	大賣/
2020/08/04	22	78.72	17	78.56	78.30	5	11,782	0.04%
2020/08/03	5	78.74	14	78.73	79.10	-9	11,873	-0.08%
2020/07/31	11	72.68	52	73.99	75.00	-41	11,984	-0.34%
2020/07/30	40	71.39	8	71.74	71.60	32	12,137	0.26%
2020/07/29	14	73.47	10	73.34	74.50	4	12,215	0.03%
2020/07/28	30	74.45	4	74.45	73.50	26	12,280	0.21%
2020/07/27	15	75.03	15	75.13	75.00	0	12,325	0.00%
2020/07/24	35	75.48	22	75.50	75.10	13	12,340	0.11%
2020/07/23	71	75.84	9	75.66	76.20	62	12,447	0.50%
2020/07/22	19	75.76	55	75.94	75.20	-36	12,515	-0.29%
2020/07/21	11	71.83	14	71.88	72.60	-3	12,633	-0.02%
2020/07/20	6	68.98	7	69.10	70.80	-1	12,703	-0.01%
2020/07/17	17	68.98	15	69.33	68.00	2	12,915	0.02%
2020/07/16	21	70.67	18	70.31	69.50	3	13,172	0.02%
2020/07/15	73	73.06	66	71.61	71.00	7	13,437	0.05%
2020/07/14	44	69.72	58	70.19	69.20	-14	13,526	-0.10%
2020/07/13	24	68.24	9	67.98	67.80	15	13,692	0.11%
2020/07/10	22	67.65	43	67.15	67.60	-21	13,861	-0.15%
2020/07/09	44	70.52	14	70.29	70.30	30	14,017	0.21%
2020/07/08	9	66.52	11	67.56	68.40	-2	13,902	-0.01%
2020/07/07	27	66.78	21	66.10	65.20	6	13,792	0.04%
2020/07/06	43	68.19	38	67.96	67.10	5	13,694	0.04%
2020/07/03	8	65.35	29	66.16	65.00	-21	13,380	-0.16%
2020/07/02	23	66.05	14	65.86	66.10	9	13,427	0.07%
2020/07/01	151	64.81	178	64.02	64.40	-27	13,283	-0.20%	大買/大賣/
2020/06/30	58	63.39	25	62.67	63.60	33	12,952	0.25%
2020/06/29	15	60.53	9	60.84	60.50	6	12,820	0.05%
2020/06/24	16	59.71	10	60.31	60.30	6	12,768	0.05%
2020/06/23	10	59.57	17	59.56	60.30	-7	12,731	-0.05%
2020/06/22	1	59.50	5	59.40	59.40	-4	12,684	-0.03%
2020/06/19	11	59.78	5	59.54	59.20	6	12,767	0.05%
2020/06/18	11	60.94	7	60.61	60.30	4	12,779	0.03%
2020/06/17	11	60.29	17	60.19	60.00	-6	12,742	-0.05%
2020/06/16	12	59.57	12	59.57	59.60	0	12,743	0.00%
2020/06/15	1	57.90	1	57.90	57.00	0	12,766	0.00%
2020/06/12	32	57.36	23	57.57	57.80	9	12,908	0.07%
2020/06/11	0	0.00	2	58.60	57.80	-2	13,006	-0.02%
2020/06/10	16	60.36	0	0.00	59.90	16	13,216	0.12%
2020/06/09	2	60.60	2	60.75	59.70	0	13,447	0.00%
2020/06/08	2	60.00	2	61.15	59.60	0	13,808	0.00%
2020/06/05	5	61.66	6	61.37	60.90	-1	14,205	-0.01%
2020/06/04	0	0.00	131	61.34	60.70	-131	14,240	-0.92%	大賣/鉅額交易
2020/06/03	46	61.00	6	61.45	60.60	40	14,281	0.28%
2020/06/02	26	60.29	21	60.31	60.20	5	14,234	0.04%
2020/06/01	3	60.37	6	60.43	61.50	-3	14,121	-0.02%
2020/05/29	12	57.98	4	59.15	58.70	8	14,067	0.06%
2020/05/28	5	59.10	11	59.67	58.50	-6	14,288	-0.04%
2020/05/27	16	59.50	9	59.44	59.80	7	14,419	0.05%
2020/05/26	43	59.39	9	58.82	58.50	34	14,268	0.24%
2020/05/25	38	57.36	29	58.42	58.80	9	14,013	0.06%
2020/05/22	5	55.28	13	55.47	55.00	-8	13,773	-0.06%
2020/05/21	15	56.03	5	55.40	56.00	10	13,804	0.07%
2020/05/20	4	55.28	21	55.75	54.50	-17	13,746	-0.12%
2020/05/19	38	56.28	36	55.50	55.30	2	13,766	0.01%
2020/05/18	70	56.40	66	55.69	55.60	4	13,818	0.03%
2020/05/15	5	55.70	11	56.43	57.00	-6	13,803	-0.04%
2020/05/14	53	57.55	29	56.19	55.90	24	13,718	0.17%
2020/05/13	13	58.82	7	58.14	58.00	6	13,535	0.04%
2020/05/12	7	59.03	4	59.05	59.70	3	13,396	0.02%
2020/05/11	19	58.47	19	58.79	58.70	0	13,232	0.00%
2020/05/08	23	57.40	8	57.07	56.80	15	12,971	0.12%
2020/05/07	43	57.64	30	56.57	58.30	13	12,729	0.10%
2020/05/06	74	59.58	80.1	58.74	58.20	-6.1	12,280	-0.05%
2020/05/05	11	61.95	9	61.57	61.00	2	11,905	0.02%
2020/05/04	4	61.95	8	62.10	62.10	-4	11,699	-0.03%
2020/04/30	13	65.28	13	65.30	64.70	0	11,530	0.00%
2020/04/29	19	65.11	35	64.90	65.20	-16	11,381	-0.14%
2020/04/28	41	65.76	30	64.85	64.60	11	11,278	0.10%
2020/04/27	22	64.13	16	63.99	63.30	6	11,074	0.05%
2020/04/24	36	63.68	34	64.09	63.10	2	10,867	0.02%
2020/04/23	14	62.70	16	62.61	63.20	-2	10,455	-0.02%
2020/04/22	65.1	62.75	40	62.55	62.80	25.1	10,301	0.24%
2020/04/21	19	64.46	30	66.21	62.70	-11	9,967	-0.11%
2020/04/20	63.1	66.78	41	65.41	67.50	22.1	9,620	0.23%
2020/04/17	64	63.72	86	64.08	62.60	-22	9,177	-0.24%
2020/04/16	31	59.65	37	59.01	60.50	-6	8,585	-0.07%
2020/04/15	23	53.97	35	53.52	55.00	-12	8,142	-0.15%
2020/04/14	77.1	53.18	51	52.10	53.60	26.1	7,906	0.33%
2020/04/13	5	49.94	16	49.65	49.75	-11	7,571	-0.15%
2020/04/10	4	47.91	26	47.95	48.00	-22	7,409	-0.30%
2020/04/09	5	46.98	9	47.35	47.35	-4	7,446	-0.05%
2020/04/08	20	47.87	13	47.94	47.75	7	7,427	0.09%
2020/04/07	3	47.58	24	47.73	48.00	-21	7,403	-0.28%
2020/04/06	2	44.58	2	44.35	44.55	0	7,292	0.00%
2020/04/01	10	43.93	8	43.78	44.00	2	7,271	0.03%
2020/03/31	31	43.15	13	43.61	44.00	18	7,377	0.24%
2020/03/30	2	42.45	6	42.22	42.50	-4	7,223	-0.06%
2020/03/27	18	42.88	11	42.03	41.65	7	7,201	0.10%
2020/03/26	5	41.90	7	42.40	42.75	-2	7,160	-0.03%
2020/03/25	11	42.59	24	42.15	42.25	-13	7,277	-0.18%
2020/03/24	13	40.91	12	41.35	41.10	1	7,223	0.01%
2020/03/23	29	39.12	28	38.87	38.65	1	7,214	0.01%
2020/03/20	6	37.78	5	38.02	38.65	1	7,303	0.01%
2020/03/19	16	38.11	0	0.00	36.15	16	7,286	0.22%
2020/03/18	14	40.62	29	41.58	40.10	-15	7,214	-0.21%
2020/03/17	33	44.22	2	42.68	42.50	31	7,254	0.43%
2020/03/16	1	44.00	35	44.61	44.00	-34	7,283	-0.47%
2020/03/13	41	43.59	15	43.48	43.00	26	7,539	0.34%
2020/03/12	30	49.65	52	52.36	47.35	-22	7,367	-0.30%
2020/03/11	58	51.27	28	52.42	52.60	30	7,030	0.43%
2020/03/10	4	47.98	4	48.23	48.50	0	6,674	0.00%
2020/03/09	4	48.54	6	49.10	47.55	-2	6,638	-0.03%
2020/03/06	5	49.31	3	48.98	49.85	2	6,833	0.03%
2020/03/05	1	49.30	4	49.69	49.60	-3	7,229	-0.04%
2020/03/04	2	48.33	8	48.44	48.50	-6	7,213	-0.08%
2020/03/03	9	49.06	33	49.55	47.90	-24	7,165	-0.33%
2020/03/02	34	49.57	23.5	48.76	50.50	10.5	6,855	0.15%
2020/02/27	15	48.11	3	47.90	47.45	12	6,627	0.18%
2020/02/26	3	47.32	4	46.80	46.80	-1	6,515	-0.02%
2020/02/25	5	48.17	0	0.00	48.45	5	6,464	0.08%
2020/02/24	10	48.27	4	47.80	48.30	6	6,418	0.09%
2020/02/21	1	47.70	0	0.00	47.50	1	6,327	0.02%
2020/02/20	1.5	47.43	8	48.06	48.00	-6.5	6,224	-0.10%
2020/02/19	3	46.92	3	47.15	47.15	0	6,098	0.00%
2020/02/18	2	46.28	3	46.80	47.00	-1	5,964	-0.02%
2020/02/17	0	0.00	1	45.45	45.50	-1	5,836	-0.02%
2020/02/14	1	43.65	4	43.35	44.00	-3	5,766	-0.05%
2020/02/13	0	0.00	2	43.40	43.10	-2	5,723	-0.03%
2020/02/07	2	44.20	1	43.90	42.90	1	5,749	0.02%
2020/02/06	1	44.25	0	0.00	44.40	1	5,733	0.02%
2020/02/05	0	0.00	1	43.85	43.95	-1	5,740	-0.02%
2020/02/04	3	43.75	0	0.00	44.05	3	5,734	0.05%
2020/02/03	0	44.60	0	0.00	43.80	0	5,756	0.00%
2020/01/31	0	0.00	2	43.65	43.65	-2	5,725	-0.03%
2020/01/30	0	0.00	1	43.60	43.10	-1	5,689	-0.02%
2020/01/17	1	45.75	2.1	45.91	46.00	-1.1	5,626	-0.02%
2020/01/16	3	45.65	7	46.09	46.65	-4	5,574	-0.07%
2020/01/15	2	46.73	2.1	46.68	46.55	-0.1	5,494	0.00%
2020/01/14	8.5	47.38	3	47.37	47.15	5.5	5,475	0.10%
2020/01/13	10	47.03	11	46.89	47.10	-1	5,408	-0.02%
2020/01/10	1	47.25	0	0.00	47.35	1	5,402	0.02%
2020/01/09	1	47.25	3	47.28	46.90	-2	5,394	-0.04%
2020/01/08	1.1	46.99	13	46.85	46.85	-11.9	5,490	-0.22%
2020/01/07	0	0.00	19.1	46.56	46.70	-19.1	5,491	-0.35%
2020/01/06	40	46.89	40	47.18	46.70	0	5,459	0.00%
2020/01/03	4	47.51	3.1	46.97	47.30	0.9	5,427	0.02%
2020/01/02	3.1	48.08	62	48.07	48.25	-59	5,338	-1.10%
2019/12/31	6	48.10	5	47.20	47.30	1	5,272	0.02%
2019/12/30	64	48.13	0	0.00	48.35	64	5,204	1.23%
2019/12/27	0	0.00	3	48.07	48.20	-3	5,152	-0.06%
2019/12/26	7	48.51	20	47.70	47.15	-13	5,074	-0.26%
2019/12/25	0	0.00	15	47.47	47.60	-15	4,899	-0.31%
2019/12/24	0	0.00	3	47.20	47.25	-3	4,880	-0.06%
2019/12/23	1	46.75	9	46.30	46.90	-8	4,849	-0.16%
2019/12/20	35	47.70	3	46.75	46.50	32	4,800	0.67%
2019/12/19	1	47.65	0	0.00	47.90	1	4,662	0.02%
2019/12/18	29	48.19	7.1	47.58	47.30	21.9	4,607	0.48%
2019/12/17	31	48.19	112	48.09	48.00	-81	4,553	-1.78%	大賣/
2019/12/16	59.5	47.55	3	47.83	47.55	56.5	4,401	1.28%
2019/12/13	15	46.73	51	46.95	46.90	-36	4,309	-0.84%
2019/12/12	44	48.61	33	47.74	47.80	11	4,222	0.26%
2019/12/11	83.2	47.24	77	47.24	47.90	6.2	4,013	0.15%
2019/12/10	176	46.84	165	47.19	47.80	11	3,795	0.29%	大買/大賣/
2019/12/09	5	45.15	0	0.00	44.05	5	3,261	0.15%
2019/12/06	26	44.26	10	43.77	43.95	16	3,164	0.51%
2019/12/05	31	44.59	20	44.75	44.80	11	3,070	0.36%
2019/12/04	25.4	44.14	0	0.00	44.20	25.4	2,978	0.85%
2019/12/03	35	44.78	79	44.15	44.05	-44	2,899	-1.52%
2019/12/02	112	43.59	86	43.17	44.30	26	2,609	1.00%	大買/
2019/11/29	1	40.95	1	40.00	40.95	0	2,316	0.00%
2019/11/28	4	40.26	9	40.05	40.10	-5	2,249	-0.22%
2019/11/27	4	39.40	0	0.00	39.55	4	2,165	0.18%
2019/11/26	0	0.00	1	38.20	38.90	-1	2,150	-0.05%
2019/11/25	0	0.00	1	38.35	37.95	-1	2,133	-0.05%
2019/11/22	0	0.00	12	38.18	38.30	-12	2,265	-0.53%
2019/11/21	12	38.35	0	0.00	38.30	12	2,400	0.50%
2019/11/20	1	38.50	5	38.50	38.30	-4	2,634	-0.15%
2019/11/19	1	38.65	3	38.80	38.35	-2	2,730	-0.07%
2019/11/18	1	38.45	1	38.40	38.35	0	2,742	0.00%
2019/11/14	0	0.00	4	38.40	38.20	-4	2,777	-0.14%
2019/11/13	5	38.59	6	38.70	38.70	-1	2,823	-0.04%
2019/11/12	0	0.00	2	38.40	38.45	-2	2,902	-0.07%
2019/11/08	0	0.00	11	39.29	39.40	-11	2,966	-0.37%
2019/11/07	3	38.95	7	38.87	38.90	-4	2,967	-0.13%
2019/11/06	5	38.70	0	0.00	38.55	5	2,981	0.17%
2019/11/05	5	38.20	0	0.00	38.45	5	2,999	0.17%
2019/11/04	8	38.03	0	0.00	38.05	8	3,001	0.27%
2019/10/31	9	37.59	0	0.00	37.40	9	3,003	0.30%
2019/10/30	3	38.38	0	0.00	38.40	3	2,962	0.10%
2019/10/29	0	0.00	36	38.56	38.25	-36	2,973	-1.21%
2019/10/28	3	38.80	0	0.00	38.30	3	2,990	0.10%
2019/10/25	0	0.00	7	39.00	39.00	-7	2,989	-0.23%
2019/10/23	8	39.09	3	39.10	39.00	5	3,103	0.16%
2019/10/22	0	0.00	2	39.30	39.20	-2	3,100	-0.06%
2019/10/21	13	38.96	0	0.00	38.95	13	3,101	0.42%
2019/10/18	1	38.80	0	0.00	38.90	1	3,121	0.03%
2019/10/17	22	39.13	0	0.00	38.95	22	3,090	0.71%
2019/10/16	2	40.10	0	0.00	39.35	2	3,069	0.07%
2019/10/15	2	38.95	0	0.00	38.40	2	2,957	0.07%
2019/10/14	7	38.91	0	0.00	39.20	7	2,940	0.24%
2019/10/07	0	0.00	1	39.25	39.15	-1	2,922	-0.03%
2019/10/02	0	0.00	2	39.00	39.40	-2	2,895	-0.07%
2019/09/26	0	0.00	2	39.95	39.95	-2	2,859	-0.07%
2019/09/24	2	41.18	3	40.65	40.55	-1	2,847	-0.04%
2019/09/20	0	0.00	2	40.35	40.60	-2	2,802	-0.07%
2019/09/17	0	0.00	1	39.65	39.45	-1	2,736	-0.04%
2019/09/12	3	40.30	0	0.00	40.35	3	2,684	0.11%
2019/09/09	0	0.00	8	40.39	40.50	-8	2,628	-0.30%
2019/09/06	2	40.30	3	40.17	40.00	-1	2,591	-0.04%
2019/09/05	5	41.05	2	41.45	40.95	3	2,517	0.12%
2019/09/04	2	41.38	1	41.60	40.90	1	2,472	0.04%
2019/09/03	15	41.57	32	41.84	40.90	-17	2,420	-0.70%
2019/09/02	20	41.18	2	41.15	41.25	18	2,180	0.83%
2019/08/30	12	39.81	2	40.03	39.85	10	2,114	0.47%
2019/08/29	10	39.80	18	39.62	39.95	-8	2,089	-0.38%
2019/08/28	1	39.40	1	39.70	39.70	0	2,049	0.00%
2019/08/27	17	40.14	3	40.67	39.45	14	2,008	0.70%
2019/08/26	3	39.30	6	39.84	39.10	-3	1,855	-0.16%
2019/08/23	12	40.19	34	40.54	38.60	-22	1,693	-1.30%
2019/08/22	33	39.96	2	39.25	40.45	31	1,428	2.17%
2019/08/21	1	38.90	3	38.88	39.00	-2	1,323	-0.15%
2019/08/20	4.7	38.48	2	38.15	38.10	2.7	1,279	0.21%
2019/08/16	0	0.00	2	38.15	38.10	-2	1,244	-0.16%
2019/08/14	2	39.70	1	39.60	39.55	1	1,126	0.09%
2019/08/13	6.3	39.63	0	0.00	39.70	6.3	1,077	0.58%
2019/08/08	1	39.15	0	0.00	39.35	1	1,008	0.10%
2019/07/29	1	39.05	3	39.30	39.25	-2	981	-0.20%
2019/07/26	3	39.18	8	38.36	38.00	-5	959	-0.52%
2019/07/25	2	38.45	0	0.00	38.40	2	868	0.23%
2019/07/24	0	0.00	5	37.20	37.50	-5	848	-0.59%
2019/07/22	0	0.00	3	36.90	37.25	-3	892	-0.34%
2019/07/16	5	36.25	0	0.00	36.25	5	1,022	0.49%
2019/07/15	1	36.15	0	0.00	36.05	1	1,033	0.10%
2019/07/02	1	35.20	0	0.00	35.10	1	1,113	0.09%
2019/06/28	0	0.00	2	34.85	34.80	-2	1,111	-0.18%
2019/06/27	0	0.00	1	35.15	35.00	-1	1,119	-0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/11	1	33.70	0	0.00	33.65	1	1,120	0.09%
2019/06/04	1	33.55	2	33.65	33.50	-1	1,103	-0.09%
2019/05/29	0	0.00	5	32.37	32.80	-5	1,088	-0.46%
2019/05/24	0	0.00	11	33.00	33.00	-11	1,074	-1.02%
2019/05/23	5	33.30	0	0.00	33.20	5	1,067	0.47%
2019/05/22	1	34.70	3	34.22	34.05	-2	1,058	-0.19%
2019/05/21	2	33.60	7	33.52	33.65	-5	1,049	-0.48%
2019/05/20	3	34.25	3	34.20	34.20	0	1,032	0.00%
2019/05/17	5	34.80	0	0.00	34.70	5	1,021	0.49%
2019/05/14	2	35.08	1	35.30	35.50	1	995	0.10%
2019/05/13	3	35.65	2	36.45	35.50	1	980	0.10%
2019/05/10	2	36.70	5	36.73	36.45	-3	970	-0.31%
2019/05/09	6	37.22	32	36.32	36.10	-26	953	-2.73%
2019/05/08	5	37.64	0	0.00	37.45	5	928	0.54%
2019/05/07	30	38.22	0	0.00	38.20	30	910	3.29%
2019/05/06	0	0.00	5	36.52	36.55	-5	824	-0.61%
2019/05/03	9	36.97	14	37.05	36.75	-5	793	-0.63%
2019/05/02	0	0.00	15	36.40	36.65	-15	764	-1.96%
2019/04/25	0	0.00	4	36.53	36.60	-4	658	-0.61%
2019/04/24	79	36.65	44	36.74	36.95	35	614	5.69%
2019/04/19	1	35.10	0	0.00	35.20	1	478	0.21%
2019/04/15	2	35.00	0	0.00	34.60	2	406	0.49%
2019/04/11	0	0.00	1	33.90	34.05	-1	359	-0.28%
2019/04/03	1	32.65	0	0.00	32.90	1	300	0.33%
2019/03/26	0	0.00	3	33.30	33.40	-3	223	-1.34%
2019/01/08	0	0.00	1	32.00	32.15	-1	250	-0.40%
2018/12/04	0	0.00	2	34.50	33.95	-2	291	-0.69%
2018/12/03	2	34.68	0	0.00	34.60	2	290	0.69%
2018/10/01	0	0.00	1	34.60	34.60	-1	294	-0.34%
2018/09/20	1	34.10	0	0.00	34.05	1	367	0.27%
2018/09/17	1	34.20	0	0.00	34.15	1	383	0.26%
2018/08/14	1	37.25	0	0.00	37.50	1	460	0.22%
2018/08/10	4	38.09	0	0.00	37.70	4	435	0.92%
2018/08/07	1	37.95	0	0.00	38.00	1	422	0.24%
2018/07/16	0	0.00	10	37.00	37.00	-10	468	-2.13%
2018/07/09	2	36.30	0	0.00	36.15	2	504	0.40%
2018/06/29	10	38.90	1	39.20	38.15	9	496	1.81%
2018/06/14	1	38.60	0	0.00	37.90	1	417	0.24%
2018/04/17	1	38.00	0	0.00	37.60	1	881	0.11%
2018/04/09	0	0.00	2	39.00	38.95	-2	878	-0.23%
2018/03/27	0	0.00	1	39.00	39.10	-1	883	-0.11%
2018/03/26	0	0.00	1	38.71	38.65	-1	885	-0.12%
2018/03/07	1	38.60	0	0.00	38.60	1	893	0.11%
2018/02/27	1	39.35	0	0.00	39.50	1	976	0.10%
2018/02/22	1	39.30	0	0.00	39.25	1	979	0.10%
2018/02/08	0	0.00	1	39.15	39.20	-1	953	-0.10%
2018/02/05	1	40.00	0	0.00	40.80	1	916	0.11%
2018/02/02	0	0.00	0.1	40.65	40.40	-0.1	912	-0.01%
2018/01/29	1	41.15	1	40.95	40.95	0	896	0.00%
2018/01/25	0	0.00	1	41.70	41.70	-1	888	-0.11%
2018/01/23	0	0.00	1	42.25	42.00	-1	869	-0.11%
2018/01/19	1	43.15	0	0.00	42.55	1	839	0.12%
2018/01/18	6	43.88	2	43.70	43.00	4	802	0.50%
2018/01/17	0.1	41.75	0	0.00	41.75	0.1	596	0.01%