晶技 (3042)-永豐金-內湖券商分點個股進出

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▼0.60%
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－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	1	113.03	0	0.00	113.00	1	4,550	0.02%
2024/05/30	5	113.70	1	113.00	113.00	4	4,684	0.09%
2024/05/29	1	115.51	1	116.50	116.00	0	4,821	0.00%
2024/05/28	1	115.50	2	117.00	115.50	-1	4,786	-0.02%
2024/05/27	0	115.50	0	0.00	115.50	0	4,754	0.00%
2024/05/24	0	116.00	1	116.00	116.00	-1	4,732	-0.02%
2024/05/23	1.1	114.55	1	115.50	115.50	0.1	4,703	0.00%
2024/05/22	0	0.00	1	115.00	115.00	-1	4,686	-0.02%
2024/05/20	2	108.50	2	108.75	110.00	0	4,646	0.00%
2024/05/17	3	110.33	1	109.50	108.00	2	4,602	0.04%
2024/05/15	3	112.50	0	0.00	111.00	3	4,554	0.07%
2024/05/14	1	112.50	0	0.00	112.00	1	4,543	0.02%
2024/05/10	0	0.00	0	111.00	110.50	0	4,504	0.00%
2024/05/07	1	110.50	0	0.00	111.00	1	4,413	0.02%
2024/05/06	0	0.00	1	111.00	112.00	-1	4,380	-0.02%
2024/05/03	1	112.50	120	112.17	111.50	-119	4,340	-2.74%	大賣/鉅額交易
2024/04/29	0	0.00	2.1	109.03	111.00	-2.1	4,221	-0.05%
2024/04/26	0	0.00	0	108.50	106.50	0	4,202	0.00%
2024/04/24	0	0.00	3.2	106.51	106.00	-3.2	4,174	-0.08%
2024/04/23	1	104.00	1	103.00	104.00	0	4,174	0.00%
2024/04/22	3	103.00	13	104.65	103.50	-10	4,166	-0.24%
2024/04/19	1	105.57	3	105.50	106.50	-2	4,145	-0.05%
2024/04/18	1	110.50	0	0.00	111.00	1	4,121	0.02%
2024/04/16	0	0.00	2	109.00	109.00	-2	4,121	-0.05%
2024/04/15	0.1	112.33	3	111.50	112.00	-2.9	4,066	-0.07%
2024/04/12	2	113.00	0	0.00	113.00	2	4,061	0.05%
2024/04/11	1	112.50	0	0.00	112.50	1	4,042	0.02%
2024/04/10	1	113.00	0	0.00	112.50	1	4,030	0.02%
2024/04/08	1	109.98	1	110.00	110.00	0	3,948	0.00%
2024/04/03	0.1	109.25	0	0.00	109.50	0.1	3,918	0.00%
2024/04/02	1	111.50	0.1	111.50	110.50	0.9	3,889	0.02%
2024/04/01	1.1	111.50	0	0.00	110.50	1.1	3,849	0.03%
2024/03/29	0.1	111.17	14.2	111.95	113.00	-14.1	3,797	-0.37%
2024/03/28	3	114.50	29	114.67	114.50	-26	3,512	-0.74%
2024/03/27	1	113.50	16	112.81	113.50	-15	3,365	-0.45%
2024/03/26	3	113.00	5	113.10	112.50	-2	3,333	-0.06%
2024/03/25	21.1	117.49	20	114.50	115.00	1.1	3,277	0.03%
2024/03/22	2.2	117.72	3	117.00	117.00	-0.8	3,235	-0.03%
2024/03/21	13	122.62	18	122.89	121.50	-5	3,152	-0.16%
2024/03/20	15	121.53	19	121.18	120.50	-4	3,020	-0.13%
2024/03/19	11	119.00	24.3	118.54	120.00	-13.3	2,829	-0.47%
2024/03/18	1.1	113.51	7	114.50	114.50	-5.9	2,634	-0.22%
2024/03/15	21	114.71	0	0.00	114.50	21	2,585	0.81%
2024/03/14	7.1	117.49	10	116.50	117.00	-3	2,519	-0.12%
2024/03/13	53	116.18	11.4	115.72	117.00	41.6	2,330	1.78%
2024/03/12	0.3	106.54	7.2	106.91	108.00	-6.9	1,972	-0.35%
2024/03/11	0	104.50	0	0.00	105.50	0	1,893	0.00%
2024/03/08	0.1	104.50	2	104.25	103.00	-1.9	1,883	-0.10%
2024/03/07	0.2	104.02	1	103.50	105.00	-0.8	1,872	-0.04%
2024/03/06	3.1	107.97	2	107.00	106.50	1.1	1,836	0.06%
2024/03/05	2	105.25	1	104.50	105.00	1	1,729	0.06%
2024/03/04	4	105.00	2	104.50	106.00	2	1,599	0.13%
2024/02/26	1.1	100.53	0	0.00	100.00	1.1	1,450	0.07%
2024/02/22	2	99.95	0	0.00	100.00	2	1,430	0.14%
2024/02/21	2	99.20	1	99.40	98.80	1	1,401	0.07%
2024/02/19	0	0.00	0.1	97.30	97.30	-0.1	1,372	-0.01%
2024/02/16	2.1	97.89	1	97.60	97.50	1.1	1,407	0.08%
2024/02/15	0	0.00	3	96.70	96.90	-3	1,483	-0.20%
2024/01/30	1	95.80	1	95.80	95.50	0	1,535	0.00%
2024/01/26	0	0.00	0.2	96.70	96.50	-0.2	1,542	-0.01%
2024/01/25	1	96.00	1	96.00	96.30	0	1,543	0.00%
2024/01/22	0	95.60	0	0.00	96.00	0	1,558	0.00%
2024/01/17	3	94.63	3.1	94.57	94.00	-0.1	1,565	-0.01%
2024/01/16	1	95.40	1	95.30	95.30	0	1,554	0.00%
2024/01/15	0	96.00	0	0.00	96.00	0	1,558	0.00%
2024/01/09	0	0.00	1	95.80	95.50	-1	1,623	-0.06%
2024/01/08	1	95.70	5	95.80	95.70	-4	1,671	-0.24%
2024/01/05	2	97.00	0	0.00	96.70	2	1,709	0.12%
2024/01/04	2	98.45	2	98.70	97.60	0	1,735	0.00%
2024/01/03	0.1	98.40	1.2	98.41	98.30	-1.1	1,746	-0.06%
2023/12/27	1	98.60	0	0.00	98.60	1	1,796	0.06%
2023/12/26	0.5	98.40	0	0.00	98.00	0.5	1,856	0.03%
2023/12/22	1	96.70	1	96.70	96.60	0	1,965	0.00%
2023/12/19	2.3	97.34	1	97.50	97.70	1.3	1,998	0.06%
2023/12/18	0.1	100.00	0	0.00	100.00	0.1	2,004	0.00%
2023/12/15	0	0.00	0.2	102.00	101.00	-0.2	2,082	-0.01%
2023/12/14	0.1	100.50	0	0.00	101.50	0.1	2,197	0.00%
2023/12/13	0.2	100.67	0	0.00	100.00	0.2	2,268	0.01%
2023/12/12	0	100.50	0	0.00	100.00	0	2,298	0.00%
2023/12/08	0.1	100.50	34	100.15	100.00	-33.9	2,413	-1.40%
2023/12/07	1.5	101.92	0	0.00	101.50	1.5	2,441	0.06%
2023/12/06	1	104.00	0	0.00	104.00	1	2,475	0.04%
2023/12/04	0	0.00	4.8	103.10	103.00	-4.8	2,619	-0.18%
2023/12/01	4	102.50	0	0.00	101.50	4	2,901	0.14%
2023/11/30	0	0.00	1	103.50	103.00	-1	2,981	-0.03%
2023/11/27	10	101.25	1	101.50	100.50	9	3,028	0.30%
2023/11/24	4	99.90	2	100.00	100.50	2	3,037	0.07%
2023/11/22	10	100.00	0	0.00	100.00	10	3,047	0.33%
2023/11/15	1	100.00	0	0.00	99.70	1	3,374	0.03%
2023/11/14	5	99.80	0	0.00	99.70	5	3,463	0.14%
2023/11/13	0	0.00	1	96.40	96.70	-1	3,599	-0.03%
2023/11/10	1.2	96.46	2	96.45	96.10	-0.9	3,602	-0.02%
2023/11/09	1	98.70	1	98.40	98.00	0	3,590	0.00%
2023/11/07	0.1	98.50	0	0.00	98.40	0.1	3,571	0.00%
2023/11/06	0	0.00	1	98.00	98.30	-1	3,575	-0.03%
2023/11/03	3	97.60	0	0.00	97.80	3	3,604	0.08%
2023/11/02	0	0.00	0.2	98.00	97.50	-0.2	3,640	0.00%
2023/11/01	0.1	95.90	0	0.00	96.00	0.1	3,684	0.00%
2023/10/31	0	97.80	0	0.00	95.90	0	3,685	0.00%
2023/10/30	0	97.10	0	0.00	97.50	0	3,688	0.00%
2023/10/25	0.1	99.60	0.2	98.90	98.90	-0.1	3,722	0.00%
2023/10/23	0	0.00	1	98.20	97.80	-1	3,759	-0.03%
2023/10/20	0.1	97.80	0	0.00	97.70	0.1	3,783	0.00%
2023/10/19	0.3	97.72	0	0.00	97.90	0.3	3,801	0.01%
2023/10/18	1	97.50	0	0.00	98.30	1	3,825	0.03%
2023/10/17	1	100.00	1	100.00	100.00	0	3,781	0.00%
2023/10/16	1	98.01	4.1	98.43	98.50	-3	3,763	-0.08%
2023/10/13	0.1	99.30	1.7	99.44	100.00	-1.6	3,733	-0.04%
2023/10/12	0.1	97.50	0	0.00	98.50	0.1	3,693	0.00%
2023/10/11	0.2	97.60	0	0.00	97.90	0.2	3,676	0.01%
2023/10/05	1.1	96.23	1	96.40	96.40	0.1	3,722	0.00%
2023/10/04	1.1	96.61	0	0.00	97.00	1.1	3,699	0.03%
2023/10/02	0.1	97.20	0	0.00	98.00	0.1	3,711	0.00%
2023/09/28	5	96.27	2	96.70	96.80	3	3,669	0.08%
2023/09/27	0.1	96.60	6	96.87	97.10	-5.9	3,625	-0.16%
2023/09/26	0.2	98.50	2	99.00	98.30	-1.9	3,668	-0.05%
2023/09/25	0.1	100.00	0	0.00	99.70	0.1	3,714	0.00%
2023/09/22	5.5	98.03	6	98.38	99.60	-0.5	3,711	-0.01%
2023/09/21	0	0.00	2	99.40	99.10	-2	3,700	-0.05%
2023/09/20	21.3	102.48	6	100.55	99.10	15.3	3,684	0.41%
2023/09/19	6.1	104.89	8	103.94	103.50	-1.9	3,634	-0.05%
2023/09/18	15	103.83	1	104.00	103.00	14	3,582	0.39%
2023/09/15	6	101.50	0	0.00	102.50	6	3,520	0.17%
2023/09/14	1	100.00	1	101.00	101.50	0	3,503	0.00%
2023/09/13	11.1	100.74	0.1	99.50	99.20	10.9	3,463	0.32%
2023/09/12	2.2	99.98	0	0.00	101.00	2.2	3,415	0.06%
2023/09/11	5.1	101.80	0	0.00	101.00	5.1	3,342	0.15%
2023/09/08	3.1	100.34	2.1	99.97	101.00	1	3,292	0.03%
2023/09/07	14.6	102.26	13	102.38	103.00	1.6	3,226	0.05%
2023/09/06	11	101.58	27	101.99	103.00	-16	3,130	-0.51%
2023/09/05	3.1	96.53	9	96.82	97.90	-5.9	2,825	-0.21%
2023/09/04	1.1	94.92	0	0.00	95.60	1.1	2,749	0.04%
2023/09/01	6	94.83	2	94.35	94.40	4	2,733	0.15%
2023/08/31	1	94.90	1	94.90	94.70	0	2,686	0.00%
2023/08/30	10	93.78	11	94.29	94.50	-1	2,684	-0.04%
2023/08/29	0.2	92.31	1	92.50	93.90	-0.8	2,672	-0.03%
2023/08/28	1	92.30	1	92.50	92.50	0	2,654	0.00%
2023/08/25	1	93.20	0	0.00	92.90	1	2,660	0.04%
2023/08/24	4	94.65	3	95.07	95.00	1	2,629	0.04%
2023/08/23	2	93.20	1	93.10	93.10	1	2,570	0.04%
2023/08/22	15	94.60	9	94.63	93.50	6	2,549	0.24%
2023/08/21	4	91.78	0	0.00	92.00	4	2,435	0.16%
2023/08/18	9	96.17	5	95.12	94.40	4	2,340	0.17%
2023/08/17	6	94.07	11	94.51	95.70	-5	2,208	-0.23%
2023/08/14	0	0.00	22	89.66	89.80	-22	1,964	-1.12%
2023/08/11	0	0.00	30	90.40	90.50	-30	1,960	-1.53%
2023/08/10	0	0.00	1	89.00	90.30	-1	1,956	-0.05%
2023/08/09	1	89.60	1	90.40	90.80	0	1,940	0.00%
2023/08/07	0	0.00	11	93.03	91.70	-11	1,865	-0.59%
2023/08/04	0	0.00	2	90.20	91.00	-2	1,833	-0.11%
2023/08/02	4	90.10	8	89.45	89.60	-4	1,827	-0.22%
2023/08/01	0	0.00	4	90.10	90.00	-4	1,820	-0.22%
2023/07/31	6	89.20	2	89.50	88.40	4	1,800	0.22%
2023/07/28	12	88.93	11.2	90.10	90.10	0.8	1,781	0.04%
2023/07/26	1.1	89.77	11	89.77	90.00	-9.9	1,729	-0.57%
2023/07/25	0	90.80	0	0.00	90.60	0	1,701	0.00%
2023/07/24	0.1	89.70	0	0.00	89.70	0.1	1,668	0.00%
2023/07/21	5	89.50	0	0.00	90.60	5	1,649	0.30%
2023/07/20	0	0.00	0	89.40	89.00	0	1,638	0.00%
2023/07/19	8	88.26	0	0.00	88.50	8	1,637	0.49%
2023/07/14	10	90.80	0	91.50	91.00	10	1,615	0.62%
2023/07/13	2	94.00	2.1	93.39	92.00	-0.1	1,602	-0.01%
2023/07/12	50	90.32	0	91.60	92.00	50	1,561	3.20%
2023/07/11	1	88.20	1	88.60	88.40	0	1,516	0.00%
2023/07/10	1	86.82	0	0.00	87.30	1	1,519	0.07%
2023/07/07	1.1	88.44	1	88.40	88.60	0.1	1,505	0.01%
2023/07/06	0	0.00	1	90.20	90.10	-1	1,481	-0.07%
2023/07/05	1	90.10	1	90.10	90.10	0	1,456	0.00%
2023/07/04	4	88.82	0	0.00	88.90	4	1,438	0.28%
2023/06/30	0	0.00	0.1	94.00	93.80	-0.1	1,265	-0.01%
2023/06/29	1	94.50	1	93.60	93.60	0	1,262	0.00%
2023/06/26	1	97.80	8.1	98.21	97.70	-7.1	1,195	-0.60%
2023/06/21	1.1	96.21	1	94.70	96.30	0.1	1,137	0.01%
2023/06/19	1	94.30	0	0.00	94.50	1	1,106	0.09%
2023/06/13	1	93.40	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0	0.00	0.1	92.50	93.20	-0.1	1,099	-0.01%
2023/06/08	0.1	93.60	1.1	93.35	93.30	-1	1,087	-0.09%
2023/06/07	0	93.00	0	0.00	93.30	0	1,081	0.00%
2023/06/06	0	0.00	1	92.30	92.40	-1	1,081	-0.09%
2023/06/02	0	0.00	1	91.41	90.90	-1	1,123	-0.09%
2023/06/01	1	90.40	0	0.00	90.70	1	1,116	0.09%
2023/05/26	0	0.00	10	89.00	88.60	-10	1,098	-0.91%
2023/05/25	0	0.00	0	88.10	88.00	0	1,081	0.00%
2023/05/24	10	87.70	0	0.00	87.80	10	1,073	0.93%
2023/05/22	0	0.00	0	87.20	87.10	0	1,084	0.00%
2023/05/19	0	0.00	0	87.00	86.70	0	1,083	0.00%
2023/05/17	0	0.00	23	86.56	86.40	-23	1,099	-2.09%
2023/05/16	0	0.00	1	86.10	86.20	-1	1,125	-0.09%
2023/05/10	24	85.17	20	85.40	85.10	4	1,165	0.34%
2023/05/09	2	86.80	2	87.10	86.60	0	1,158	0.00%
2023/05/08	1	86.90	31	86.81	87.00	-30	1,178	-2.55%
2023/05/04	2	85.30	0	0.00	85.70	2	1,250	0.16%
2023/05/03	0	0.00	1	86.20	86.00	-1	1,285	-0.08%
2023/04/26	6	82.80	20	83.64	84.70	-14	1,328	-1.05%
2023/04/25	7	84.39	0	0.00	83.90	7	1,329	0.53%
2023/04/21	12	85.51	0	0.00	85.00	12	1,321	0.91%
2023/04/20	26	86.26	9	86.50	86.00	17	1,342	1.27%
2023/04/19	10	87.58	0	0.00	87.20	10	1,339	0.75%
2023/04/17	0	87.70	0	0.00	87.90	0	1,323	0.00%
2023/04/13	10	88.16	10	87.62	87.80	0	1,322	0.00%
2023/04/12	4	88.90	6	88.60	88.60	-2	1,323	-0.15%
2023/04/11	0	0.00	4	88.70	89.00	-4	1,317	-0.31%
2023/04/10	2	88.40	4	88.80	88.60	-2	1,316	-0.15%
2023/04/07	8.1	87.90	10	87.86	88.90	-2	1,322	-0.15%
2023/04/06	10	88.24	2	89.00	88.10	8	1,313	0.61%
2023/03/31	12	89.30	10	89.04	89.00	2	1,310	0.15%
2023/03/30	0	0.00	5	88.92	88.90	-5	1,299	-0.38%
2023/03/29	4	88.55	0	0.00	88.60	4	1,289	0.31%
2023/03/28	4	87.90	15	88.11	87.70	-11	1,301	-0.85%
2023/03/27	0	0.00	4	88.50	88.40	-4	1,303	-0.31%
2023/03/24	4	88.25	8	88.50	88.20	-4	1,314	-0.31%
2023/03/23	0	0.00	4	88.45	88.40	-4	1,299	-0.31%
2023/03/22	6	87.67	2	88.60	87.80	4	1,289	0.31%
2023/03/21	8	88.28	1	88.30	88.50	7	1,265	0.55%
2023/03/20	0	0.00	23	87.44	87.80	-23	1,251	-1.84%
2023/03/16	8	85.95	0	0.00	85.80	8	1,240	0.64%
2023/03/14	4	85.85	2	86.20	86.00	2	1,243	0.16%
2023/03/13	13	85.63	16	85.73	86.20	-3	1,243	-0.24%
2023/03/10	16	86.61	10	86.50	86.60	6	1,240	0.49%
2023/03/09	18	88.11	6	88.03	87.90	12	1,247	0.96%
2023/03/08	10	87.72	24	87.58	88.10	-14	1,241	-1.12%
2023/03/07	6	88.80	11	89.53	88.70	-5	1,203	-0.41%
2023/03/06	4	88.90	5	89.34	89.40	-1	1,148	-0.09%
2023/03/03	0	0.00	0	88.90	88.30	0	1,132	0.00%
2023/03/02	1	88.50	4	87.75	88.30	-3	1,126	-0.27%
2023/03/01	0	0.00	10	87.18	87.10	-10	1,113	-0.90%
2023/02/24	8	86.20	6	86.30	86.20	2	1,105	0.18%
2023/02/23	5	86.64	0	87.20	86.50	5	1,099	0.45%
2023/02/22	10	86.34	0	0.00	86.80	10	1,104	0.91%
2023/02/21	27	86.87	0	87.05	87.20	27	1,110	2.43%
2023/02/20	0	86.40	1	86.62	86.20	-1	1,121	-0.09%
2023/02/16	1	86.70	6	86.80	86.60	-5	1,128	-0.44%
2023/02/15	1	84.82	0	0.00	85.20	1	1,135	0.09%
2023/02/14	6.1	85.52	0	0.00	85.20	6.1	1,134	0.53%
2023/02/13	1.1	86.01	0	0.00	86.50	1.1	1,116	0.09%
2023/02/10	13.1	87.04	0	0.00	86.50	13.1	1,130	1.16%
2023/02/09	0	88.60	0	0.00	88.00	0	1,125	0.00%
2023/02/08	0	88.70	0.1	89.10	89.10	-0.1	1,125	-0.01%
2023/02/07	0	88.50	0	0.00	88.60	0	1,122	0.00%
2023/02/06	1	89.20	6	88.65	89.20	-5	1,125	-0.44%
2023/02/03	1	90.00	2	90.00	90.00	-1	1,107	-0.09%
2023/02/02	0.1	88.80	10.1	89.50	90.50	-10	1,083	-0.92%
2023/02/01	0	0.00	2	88.69	88.70	-2	1,040	-0.19%
2023/01/31	0	0.00	25	86.48	87.10	-25	1,011	-2.48%
2023/01/30	3	84.47	0.1	84.40	85.10	2.9	984	0.30%
2023/01/17	1	82.50	0	0.00	82.50	1	979	0.10%
2023/01/16	0	0.00	0	83.60	83.00	0	996	0.00%
2023/01/13	0	84.00	1	83.53	83.30	-1	1,012	-0.10%
2023/01/12	0	0.00	0	85.80	84.60	0	1,061	0.00%
2023/01/11	0	0.00	0.1	85.55	85.80	-0.1	1,087	-0.01%
2023/01/10	0	0.00	1.1	84.05	85.40	-1.1	1,095	-0.10%
2023/01/06	1	82.80	0	0.00	82.50	1	1,119	0.09%
2023/01/05	0	0.00	1	81.90	81.80	-1	1,248	-0.08%
2023/01/04	0	81.95	0	0.00	81.50	0	1,260	0.00%
2022/12/29	0	81.25	0	0.00	81.40	0	1,298	0.00%
2022/12/28	0	81.95	0	0.00	81.30	0	1,314	0.00%
2022/12/27	0	0.00	0.4	82.10	82.30	-0.4	1,319	-0.03%
2022/12/26	0.1	82.20	0	0.00	81.50	0.1	1,327	0.00%
2022/12/22	0	0.00	0	82.60	82.40	0	1,378	0.00%
2022/12/21	2	82.50	3	82.71	81.80	-1	1,402	-0.07%
2022/12/20	0.1	84.27	1	84.22	83.00	-0.9	1,406	-0.06%
2022/12/15	0	0.00	1	85.40	85.20	-1	1,401	-0.07%
2022/12/14	0	0.00	0	85.00	85.40	0	1,403	0.00%
2022/12/13	0	84.50	0	0.00	84.20	0	1,398	0.00%
2022/12/12	0	0.00	0	85.10	85.20	0	1,395	0.00%
2022/12/08	2	83.50	0	83.90	84.40	2	1,401	0.14%
2022/12/07	3.1	82.50	0	0.00	83.30	3.1	1,403	0.22%
2022/12/06	0	83.50	0	0.00	83.00	0	1,401	0.00%
2022/12/05	1	85.90	1	85.90	85.80	0	1,387	0.00%
2022/12/01	1	84.40	2	85.55	85.40	-1	1,375	-0.07%
2022/11/30	0	0.00	1	83.50	83.50	-1	1,371	-0.07%
2022/11/24	0	0.00	7	81.70	82.50	-7	1,380	-0.51%
2022/11/18	0	0.00	0.2	83.43	82.00	-0.2	1,398	-0.02%
2022/11/16	10	83.00	10	81.40	82.90	0	1,406	0.00%
2022/11/15	0	81.80	0	0.00	82.10	0	1,400	0.00%
2022/11/14	0	0.00	0.1	81.10	81.60	-0.1	1,413	0.00%
2022/11/11	1	81.01	0	0.00	81.00	1	1,442	0.07%
2022/11/08	0	80.20	0	80.20	79.40	0	1,480	0.00%
2022/11/07	0.1	79.19	1	79.00	79.50	-0.9	1,501	-0.06%
2022/11/04	0.1	78.35	1.1	78.87	78.80	-1	1,514	-0.06%
2022/11/03	0	0.00	2	77.60	78.40	-2	1,521	-0.13%
2022/11/02	2	77.50	0	77.70	77.50	2	1,526	0.13%
2022/11/01	0	0.00	2	76.75	76.90	-2	1,517	-0.13%
2022/10/31	1	76.00	4	76.37	76.30	-3	1,519	-0.20%
2022/10/28	0	0.00	12	74.55	75.50	-12	1,524	-0.79%
2022/10/27	0	75.00	0	75.00	75.50	0	1,523	0.00%
2022/10/26	0	74.70	0	0.00	74.20	0	1,532	0.00%
2022/10/25	1	75.40	1	76.30	75.10	0	1,537	0.00%
2022/10/24	0	0.00	0.1	76.68	75.60	-0.1	1,567	-0.01%
2022/10/21	0	0.00	3	76.31	76.00	-3	1,562	-0.19%
2022/10/20	0	0.00	0.1	76.36	76.20	-0.1	1,608	-0.01%
2022/10/19	0	0.00	1.1	75.81	75.70	-1.1	1,580	-0.07%
2022/10/18	0	0.00	0.1	75.05	75.10	-0.1	1,563	-0.01%
2022/10/17	0	71.85	1	74.20	74.20	-1	1,567	-0.06%
2022/10/13	34	75.25	21.1	75.63	71.70	12.9	1,546	0.84%
2022/10/12	0	0.00	1	72.60	72.40	-1	1,430	-0.07%
2022/10/07	0	72.40	0	0.00	72.00	0	1,517	0.00%
2022/10/05	3	75.13	0	75.75	75.00	3	1,612	0.18%
2022/10/04	0	0.00	0	74.20	73.90	0	1,620	0.00%
2022/10/03	1	71.02	0	71.10	71.50	1	1,630	0.06%
2022/09/30	7	71.17	0	0.00	71.90	7	1,661	0.42%
2022/09/28	0.1	73.80	0	0.00	73.00	0.1	1,689	0.00%
2022/09/27	0	0.00	1	76.50	76.00	-1	1,694	-0.06%
2022/09/26	0.2	78.51	0	0.00	76.40	0.2	1,731	0.01%
2022/09/23	0.1	81.83	0	0.00	81.30	0.1	1,734	0.00%
2022/09/22	1.1	82.56	0	0.00	82.50	1.1	1,755	0.06%
2022/09/19	0	84.80	0	0.00	84.80	0	1,822	0.00%
2022/09/16	0	0.00	1	85.40	85.10	-1	1,830	-0.05%
2022/09/13	0	0.00	0.1	85.33	85.10	-0.1	1,887	-0.01%
2022/09/12	1	84.02	0	84.60	84.00	1	1,920	0.05%
2022/09/08	0.1	82.60	0	0.00	84.00	0.1	1,951	0.00%
2022/09/07	5	82.12	2	82.15	82.00	3	1,990	0.15%
2022/09/06	3	84.30	0	0.00	82.30	3	2,014	0.15%
2022/09/05	10	85.02	1	84.90	84.20	9	2,030	0.44%
2022/09/02	2	85.60	0	0.00	85.50	2	2,065	0.10%
2022/09/01	2	85.70	0	0.00	85.70	2	2,138	0.09%
2022/08/30	1	86.40	0	0.00	86.30	1	2,272	0.04%
2022/08/29	9	85.91	1	86.00	85.80	8	2,307	0.35%
2022/08/26	1	87.70	21	88.51	88.40	-20	2,298	-0.87%
2022/08/24	21	86.24	0	0.00	86.10	21	2,332	0.90%
2022/08/23	10	87.54	1	87.60	87.10	9	2,329	0.39%
2022/08/19	2	89.35	0	0.00	89.40	2	2,361	0.08%
2022/08/18	1	88.90	0	0.00	89.40	1	2,343	0.04%
2022/08/17	0	0.00	1	90.80	90.80	-1	2,308	-0.04%
2022/08/16	2	90.85	2	90.95	90.80	0	2,320	0.00%
2022/08/12	10	90.20	14	90.03	90.00	-4	2,281	-0.18%
2022/08/11	4	89.40	0	0.00	88.50	4	2,257	0.18%
2022/08/10	0	0.00	0.1	88.00	87.80	-0.1	2,260	0.00%
2022/08/08	0.1	86.25	0.1	86.60	86.90	0	2,267	0.00%
2022/08/05	1	86.60	11.2	86.64	86.70	-10.2	2,279	-0.45%
2022/08/04	12	85.19	9	84.88	86.00	3	2,303	0.13%
2022/08/03	1	86.10	0.1	87.10	86.10	1	2,295	0.04%
2022/08/02	0	86.60	2	87.50	86.70	-2	2,304	-0.09%
2022/08/01	0.1	87.97	1.1	87.81	87.60	-1	2,295	-0.04%
2022/07/29	4.1	87.17	25.2	86.59	87.40	-21.1	2,288	-0.92%
2022/07/28	0	0.00	1	84.20	85.00	-1	2,266	-0.04%
2022/07/27	10.1	82.26	4	82.58	84.30	6.1	2,261	0.27%
2022/07/26	25.2	85.24	17	83.72	83.70	8.2	2,201	0.37%
2022/07/25	4	85.78	0	0.00	86.40	4	2,178	0.18%
2022/07/22	8.1	86.97	0	0.00	86.10	8.1	2,188	0.37%
2022/07/20	0	0.00	2.1	88.34	86.80	-2.1	2,227	-0.10%
2022/07/19	2.1	86.81	0	86.90	86.90	2.1	2,255	0.09%
2022/07/18	6.1	87.76	25	87.50	87.50	-18.9	2,276	-0.83%
2022/07/15	4.1	85.69	4.3	86.34	86.00	-0.3	2,269	-0.01%
2022/07/14	8	90.66	4	89.88	90.90	4	2,244	0.18%
2022/07/13	2	90.85	0	0.00	90.80	2	2,190	0.09%
2022/07/12	0	87.30	0	0.00	86.90	0	2,169	0.00%
2022/07/11	0.1	88.83	5	89.30	89.60	-4.9	2,172	-0.23%
2022/07/08	1	87.80	0.6	88.02	88.40	0.4	2,158	0.02%
2022/07/07	0.1	81.80	0	0.00	84.00	0.1	2,120	0.00%
2022/07/06	0	0.00	10	86.30	83.70	-10	2,083	-0.48%
2022/07/04	1	83.51	0	0.00	84.60	1	2,090	0.05%
2022/07/01	5	89.62	4	87.60	87.60	1	2,089	0.05%
2022/06/30	1.1	92.36	0	0.00	90.70	1.1	2,052	0.05%
2022/06/29	6	93.83	10	94.28	93.20	-4	2,033	-0.20%
2022/06/28	29	95.17	11	97.76	95.20	18	2,026	0.89%
2022/06/24	10	97.57	0	0.00	97.10	10	2,028	0.49%
2022/06/23	0.1	96.91	0	0.00	96.80	0.1	2,061	0.01%
2022/06/22	0	0.00	0.1	98.60	97.30	-0.1	2,081	-0.01%
2022/06/20	1	99.00	1	97.70	97.00	0	2,135	0.00%
2022/06/17	0	99.36	0	0.00	99.00	0	2,138	0.00%
2022/06/16	3	100.50	22	100.94	99.10	-19	2,221	-0.86%
2022/06/15	1.2	100.64	6	101.17	100.50	-4.8	2,233	-0.22%
2022/06/14	0	0.00	3.3	100.11	100.50	-3.3	2,279	-0.15%
2022/06/13	15.1	101.40	13	101.92	101.00	2.1	2,296	0.09%
2022/06/10	13.1	102.50	3	102.50	103.00	10.1	2,275	0.44%
2022/06/09	6	101.83	12	102.58	102.50	-6	2,215	-0.27%
2022/06/08	0	100.00	14	100.68	100.50	-14	2,140	-0.65%
2022/06/07	0.1	99.25	0	0.00	99.10	0.1	2,123	0.00%
2022/06/06	0	98.60	0	0.00	98.70	0	2,116	0.00%
2022/06/02	0	98.20	0	0.00	98.00	0	2,170	0.00%
2022/06/01	0.1	97.90	0.1	98.00	98.10	0.1	2,209	0.00%
2022/05/31	0.1	96.85	0.1	97.10	96.90	0.1	2,200	0.00%
2022/05/30	0	0.00	10.2	95.79	96.80	-10.2	2,220	-0.46%
2022/05/27	0	0.00	3	94.00	93.90	-3	2,210	-0.14%
2022/05/26	0	0.00	0	93.50	92.40	0	2,284	0.00%
2022/05/25	0	0.00	0.1	92.85	93.00	-0.1	2,335	0.00%
2022/05/24	3	92.17	17	95.03	92.10	-14	2,373	-0.59%
2022/05/23	0	0.00	0.1	93.80	93.10	-0.1	2,347	0.00%
2022/05/20	0	0.00	2.1	93.29	93.10	-2.1	2,374	-0.09%
2022/05/19	0	0.00	2	92.10	92.70	-2	2,376	-0.08%
2022/05/18	0	0.00	12.2	93.39	93.50	-12.2	2,376	-0.51%
2022/05/17	0	0.00	1.2	91.43	91.60	-1.2	2,378	-0.05%
2022/05/16	1	89.40	1	90.30	89.60	0	2,388	0.00%
2022/05/12	1.1	86.25	2.1	88.49	86.00	-1	2,403	-0.04%
2022/05/11	0.1	89.69	0	0.00	89.30	0.1	2,393	0.00%
2022/05/09	3.1	90.54	0	0.00	90.00	3.1	2,472	0.13%
2022/05/06	2.1	92.32	1	93.50	92.30	1.1	2,502	0.04%
2022/05/05	0	0.00	0.1	93.10	93.60	-0.1	2,535	0.00%
2022/05/04	1	92.60	1.2	92.41	92.50	-0.2	2,663	-0.01%
2022/05/03	1.1	90.89	0	0.00	90.80	1.1	2,731	0.04%
2022/04/29	0	0.00	0.1	91.25	91.00	-0.1	2,871	0.00%
2022/04/28	3	90.53	3	90.50	90.10	0	2,924	0.00%
2022/04/27	33.2	89.77	0	0.00	90.90	33.2	2,996	1.11%
2022/04/26	7.3	91.39	32	93.02	90.90	-24.8	3,019	-0.82%
2022/04/25	24.3	93.38	0	0.00	92.30	24.3	3,037	0.80%
2022/04/21	1	99.00	0	0.00	98.20	1	3,060	0.03%
2022/04/20	7	98.80	1	99.40	99.40	6	3,064	0.20%
2022/04/19	0	0.00	4	96.45	98.00	-4	3,042	-0.13%
2022/04/18	6.2	94.90	2	94.90	94.60	4.2	3,058	0.14%
2022/04/15	2	97.30	1	96.00	95.80	1	3,083	0.03%
2022/04/14	2	97.40	1	97.50	97.20	1	3,185	0.03%
2022/04/13	1	96.40	2	97.20	97.40	-1	3,256	-0.03%
2022/04/12	2	95.40	0	0.00	95.50	2	3,329	0.06%
2022/04/11	2	97.50	8	96.70	96.70	-6	3,403	-0.18%
2022/04/08	0.5	99.00	7.1	98.80	99.40	-6.6	3,430	-0.19%
2022/04/07	3	98.03	6	100.13	97.90	-3	3,493	-0.09%
2022/04/06	4	101.50	0	0.00	101.50	4	3,693	0.11%
2022/04/01	0.1	102.00	0	0.00	102.00	0.1	3,750	0.00%
2022/03/31	2	102.00	0	0.00	102.50	2	3,780	0.05%
2022/03/30	0	0.00	1	102.50	103.00	-1	3,848	-0.03%
2022/03/29	1	101.50	5	101.50	101.50	-4	4,044	-0.10%
2022/03/28	0	0.00	1	100.50	102.50	-1	4,443	-0.02%
2022/03/25	0	0.00	2	102.50	102.00	-2	4,745	-0.04%
2022/03/24	1	103.00	6	103.33	103.00	-5	4,738	-0.11%
2022/03/23	0	102.50	1	102.50	103.00	-1	4,709	-0.02%
2022/03/22	2	101.75	3.1	102.51	102.50	-1	4,763	-0.02%
2022/03/21	4	103.00	49.1	103.39	103.00	-45.1	4,773	-0.94%
2022/03/18	8	101.50	0.1	101.50	100.50	7.9	4,753	0.17%
2022/03/17	3	100.27	3.1	100.12	100.00	-0.1	4,754	0.00%
2022/03/16	0	0.00	9.1	98.40	98.30	-9.1	4,718	-0.19%
2022/03/14	1	98.20	0	0.00	97.20	1	4,811	0.02%
2022/03/11	0	0.00	1	98.70	98.30	-1	4,912	-0.02%
2022/03/10	1	98.30	11.1	98.61	98.70	-10.1	5,020	-0.20%
2022/03/09	0	0.00	4	97.60	96.90	-4	5,044	-0.08%
2022/03/08	0	0.00	22.1	96.15	96.70	-22.1	5,101	-0.43%
2022/03/07	8	95.44	0	0.00	95.80	8	5,099	0.16%
2022/03/03	1	98.60	1	98.30	98.80	0	5,192	0.00%
2022/03/02	1	98.60	0	0.00	98.30	1	5,214	0.02%
2022/03/01	0	0.00	12.5	99.02	98.80	-12.5	5,293	-0.24%
2022/02/25	1.2	95.46	2	95.55	96.40	-0.8	5,263	-0.02%
2022/02/24	3.2	94.21	0	0.00	93.10	3.2	5,334	0.06%
2022/02/22	2.1	95.19	3	95.30	95.20	-1	5,581	-0.02%
2022/02/17	2	96.30	2	95.70	95.70	0	6,342	0.00%
2022/02/16	0	0.00	1.1	96.59	96.90	-1.1	6,626	-0.02%
2022/02/14	1.6	94.16	3	94.13	94.20	-1.4	6,750	-0.02%
2022/02/11	1	96.60	1	96.70	96.50	0	6,763	0.00%
2022/02/10	2	96.50	0	0.00	96.20	2	6,811	0.03%
2022/02/09	3	97.07	1.1	96.69	97.20	2	6,830	0.03%
2022/02/08	4.1	95.03	2	95.00	95.20	2.1	6,935	0.03%
2022/02/07	3.1	93.34	8	93.16	94.70	-4.9	6,957	-0.07%
2022/01/26	27.4	93.73	3	93.27	92.60	24.4	6,985	0.35%
2022/01/25	5	95.52	16	95.53	95.40	-11	7,096	-0.15%
2022/01/24	19	96.17	32	96.91	96.10	-13	7,156	-0.18%
2022/01/21	10.6	99.75	22	99.88	99.40	-11.4	7,050	-0.16%
2022/01/20	3	99.71	1	100.50	100.50	2	7,024	0.03%
2022/01/19	13	100.77	0	0.00	100.50	13	6,974	0.19%
2022/01/18	20.5	103.12	2.1	102.57	102.50	18.4	6,945	0.27%
2022/01/17	8	101.56	0	0.00	102.00	8	6,912	0.12%
2022/01/14	5	102.00	11	102.09	102.50	-6	6,903	-0.09%
2022/01/13	2	101.25	1	102.50	102.00	1	6,915	0.01%
2022/01/12	4	101.63	4	102.50	101.50	0	6,922	0.00%
2022/01/11	15	102.20	0	0.00	101.50	15	6,967	0.22%
2022/01/10	11	102.77	22	102.45	103.00	-11	6,949	-0.16%
2022/01/07	29.1	103.43	10	106.50	102.50	19.1	6,945	0.27%
2022/01/06	5	105.00	0	0.00	105.50	5	6,861	0.07%
2022/01/04	11	108.45	0	0.00	107.50	11	6,801	0.16%
2022/01/03	1	105.50	0	0.00	106.00	1	6,758	0.01%
2021/12/30	11.5	105.67	0	0.00	105.50	11.5	6,756	0.17%
2021/12/29	31	109.77	24	108.15	107.00	7	6,754	0.10%
2021/12/28	0	0.00	5	106.50	105.50	-5	6,643	-0.08%
2021/12/27	5	106.50	0	0.00	106.50	5	6,718	0.07%
2021/12/24	0	0.00	17	108.09	106.50	-17	6,807	-0.25%
2021/12/23	1	109.00	14	111.14	108.50	-13	6,800	-0.19%
2021/12/22	14	110.93	43	110.95	111.00	-29	6,660	-0.44%
2021/12/21	95	106.62	126	106.87	107.50	-31	6,439	-0.48%	大賣/
2021/12/20	10	102.50	2	102.00	102.50	8	6,139	0.13%
2021/12/17	0	0.00	2	102.00	102.00	-2	6,155	-0.03%
2021/12/16	0	0.00	5	103.20	103.50	-5	6,190	-0.08%
2021/12/15	0.2	101.75	18	101.13	101.00	-17.8	6,197	-0.29%
2021/12/14	6	98.92	4	101.00	99.20	2	6,174	0.03%
2021/12/13	2	100.50	2	100.50	100.00	0	6,151	0.00%
2021/12/10	2	101.00	0	0.00	101.00	2	6,263	0.03%
2021/12/09	9	100.61	3	100.67	100.50	6	6,366	0.09%
2021/12/07	53	100.64	2	100.50	101.00	51	6,287	0.81%
2021/12/06	28	102.86	6	102.42	102.00	22	6,209	0.35%
2021/12/03	5.1	104.71	1	105.50	105.50	4.1	6,141	0.07%
2021/12/02	12	105.29	1	104.00	103.50	11	6,153	0.18%
2021/12/01	4.1	104.66	1	104.50	105.50	3.1	6,141	0.05%
2021/11/30	0	0.00	1	105.50	105.50	-1	6,109	-0.02%
2021/11/29	3	103.33	2	104.75	104.00	1	6,109	0.02%
2021/11/26	1	105.00	1	105.50	104.50	0	6,056	0.00%
2021/11/25	3.7	106.09	0	0.00	107.00	3.7	6,025	0.06%
2021/11/24	1	109.00	1	108.50	108.50	0	5,942	0.00%
2021/11/23	24	107.96	6	108.17	107.50	18	5,932	0.30%
2021/11/22	5	112.80	0	112.50	112.50	5	5,856	0.09%
2021/11/19	19	112.13	6	111.42	111.50	13	5,834	0.22%
2021/11/18	11	112.64	18	112.58	113.00	-7	5,740	-0.12%
2021/11/17	13	112.73	14.1	114.15	115.00	-1.1	5,633	-0.02%
2021/11/16	12	109.25	32	109.05	110.00	-20	5,309	-0.38%
2021/11/15	14.1	107.21	94	108.57	110.50	-79.9	5,192	-1.54%
2021/11/12	26.1	102.69	21	102.00	102.00	5.1	4,991	0.10%
2021/11/11	16	102.56	10	103.40	101.50	6	5,016	0.12%
2021/11/10	3	100.50	3	100.50	100.50	0	4,994	0.00%
2021/11/09	10	98.30	0	0.00	100.50	10	5,037	0.20%
2021/11/08	4	98.33	32	97.97	97.90	-28	5,061	-0.55%
2021/11/05	23	97.79	1.1	97.40	98.20	22	5,092	0.43%
2021/11/04	6	100.75	3	102.49	100.00	3	5,018	0.06%
2021/11/03	3	101.83	4	102.13	101.00	-1	5,050	-0.02%
2021/11/02	22	106.00	8	103.50	101.50	14	5,022	0.28%
2021/11/01	1	107.00	1	105.50	107.00	0	4,814	0.00%
2021/10/29	2.1	102.99	0	0.00	102.50	2.1	4,762	0.04%
2021/10/28	1	104.00	1	104.00	103.00	0	4,883	0.00%
2021/10/27	1.1	102.05	0	0.00	104.00	1.1	4,928	0.02%
2021/10/26	1	101.50	1	103.00	101.50	0	5,000	0.00%
2021/10/22	3	101.50	0	0.00	102.00	3	5,257	0.06%
2021/10/21	3	102.50	1	101.00	101.00	2	5,430	0.04%
2021/10/20	1	101.00	1	101.00	101.00	0	5,478	0.00%
2021/10/19	1	99.30	0	0.00	101.00	1	5,548	0.02%
2021/10/18	3	97.57	4	98.30	98.00	-1	5,636	-0.02%
2021/10/15	0	0.00	3	98.50	97.70	-3	5,820	-0.05%
2021/10/14	1	96.00	0	0.00	96.00	1	6,050	0.02%
2021/10/13	11	97.32	1	96.50	96.40	10	6,354	0.16%
2021/10/12	1	98.00	0	0.00	98.00	1	6,983	0.01%
2021/10/08	1	101.50	0	0.00	100.00	1	7,137	0.01%
2021/10/07	2	100.50	7	100.86	100.50	-5	7,265	-0.07%
2021/10/05	5	98.26	4	99.00	99.70	1	7,824	0.01%
2021/10/04	2.3	97.04	181	96.09	95.70	-178.8	7,768	-2.30%	大賣/鉅額交易
2021/10/01	26.1	100.24	6	103.42	99.30	20.1	7,774	0.26%
2021/09/30	12	105.00	6	105.67	105.00	6	7,783	0.08%
2021/09/29	9	106.00	3	106.50	106.00	6	7,900	0.08%
2021/09/28	43	110.06	42	110.26	108.50	1	8,106	0.01%
2021/09/27	11	107.09	0	0.00	107.50	11	8,108	0.14%
2021/09/24	6	106.17	0	0.00	106.50	6	8,199	0.07%
2021/09/23	2	104.00	7	104.64	105.50	-5	8,290	-0.06%
2021/09/22	2	101.00	0	0.00	100.50	2	8,497	0.02%
2021/09/17	0	0.00	1	104.00	104.50	-1	8,609	-0.01%
2021/09/16	2	103.00	1	103.50	104.00	1	9,035	0.01%
2021/09/15	23.2	104.43	7	105.64	102.50	16.2	9,565	0.17%
2021/09/14	10	109.60	5	109.40	110.00	5	9,945	0.05%
2021/09/13	0	105.50	0	0.00	105.00	0	10,025	0.00%
2021/09/10	15	106.83	6	106.58	107.00	9	10,276	0.09%
2021/09/09	15	108.00	0	0.00	108.00	15	10,560	0.14%
2021/09/08	0.1	106.00	1	108.00	106.00	-1	11,178	-0.01%
2021/09/07	5.3	107.61	2	107.00	107.00	3.3	11,465	0.03%
2021/09/06	5.5	112.04	11	111.14	111.00	-5.5	12,085	-0.05%
2021/09/03	5	115.50	4	116.00	115.50	1	12,114	0.01%
2021/09/02	1	115.00	0	0.00	115.50	1	12,322	0.01%
2021/08/26	0	0.00	1	116.00	116.00	-1	12,646	-0.01%
2021/08/25	1	116.00	6	115.50	115.50	-5	12,808	-0.04%
2021/08/24	2	112.25	0	0.00	112.00	2	12,993	0.02%
2021/08/23	1	115.00	3	113.50	114.00	-2	13,333	-0.02%
2021/08/20	1.3	106.84	2	108.75	106.50	-0.7	13,424	-0.01%
2021/08/19	2.1	113.51	1	115.00	111.50	1.1	13,562	0.01%
2021/08/18	1	108.50	8	112.81	116.00	-7	13,751	-0.05%
2021/08/17	3	115.67	7	113.36	112.00	-4	13,868	-0.03%
2021/08/16	1	113.00	18	114.22	114.50	-17	13,873	-0.12%
2021/08/13	1	120.00	0	0.00	118.00	1	13,892	0.01%
2021/08/12	0	0.00	4	122.50	123.00	-4	13,908	-0.03%
2021/08/11	1	117.00	0	0.00	119.00	1	13,958	0.01%
2021/08/10	1	121.00	6	122.92	122.00	-5	14,020	-0.04%
2021/08/09	156	123.34	1	124.00	122.00	155	14,081	1.10%	大買/鉅額交易
2021/08/06	3	122.17	1	122.50	121.50	2	14,159	0.01%
2021/08/05	24	124.06	2	124.50	124.00	22	14,264	0.15%
2021/08/04	2	126.75	2	125.25	125.50	0	14,533	0.00%
2021/08/03	76	126.16	63	125.68	126.50	13	14,698	0.09%
2021/08/02	2	122.25	2	122.25	123.00	0	14,781	0.00%
2021/07/30	5	121.90	83	122.26	120.00	-78	14,875	-0.52%
2021/07/29	9.2	120.05	2	119.50	121.50	7.2	14,921	0.05%
2021/07/28	4.1	117.59	5	118.60	118.00	-0.9	15,080	-0.01%
2021/07/27	186	122.31	184	120.89	122.00	2	15,144	0.01%	大買/大賣/
2021/07/26	4	128.38	18	129.47	128.00	-14	15,160	-0.09%
2021/07/23	3.1	130.03	6	130.50	128.00	-2.9	15,236	-0.02%
2021/07/22	30	130.30	2	130.25	129.00	28	15,528	0.18%
2021/07/21	8.1	127.41	8.1	129.02	126.50	0	15,502	0.00%
2021/07/20	8.2	131.05	6.1	130.31	129.00	2.1	15,427	0.01%
2021/07/19	13.1	140.36	12.1	138.18	137.00	1	15,285	0.01%
2021/07/16	20.1	138.78	34.4	138.50	138.50	-14.3	15,115	-0.09%
2021/07/15	36	132.50	93.1	130.10	134.00	-57.1	14,640	-0.39%
2021/07/14	0	0.00	5	131.00	131.00	-5	14,768	-0.03%
2021/07/13	25.3	132.52	3.2	131.08	128.00	22.1	14,836	0.15%
2021/07/12	13.2	128.50	174	129.39	129.50	-160.8	14,661	-1.10%	大賣/鉅額交易
2021/07/09	8	124.19	1.1	123.59	124.00	6.9	14,678	0.05%
2021/07/08	11.1	128.45	2	125.75	125.50	9.1	15,415	0.06%
2021/07/07	2	125.50	159	126.17	125.50	-157	16,004	-0.98%	大賣/鉅額交易
2021/07/06	46.2	125.93	45	127.20	126.00	1.2	15,989	0.01%
2021/07/05	29	131.47	26	131.02	131.00	3	15,922	0.02%
2021/07/02	9	126.33	4.1	123.90	129.00	4.9	15,715	0.03%
2021/07/01	18	122.67	23.1	125.82	122.00	-5.1	15,683	-0.03%
2021/06/30	6	125.92	4	126.63	126.00	2	15,637	0.01%
2021/06/29	8	125.69	11	127.91	125.00	-3	15,576	-0.02%
2021/06/28	6	133.83	7	134.43	131.50	-1	15,423	-0.01%
2021/06/25	27.2	134.04	23	132.48	132.00	4.2	15,338	0.03%
2021/06/24	86.1	129.81	95	127.38	132.00	-8.9	15,053	-0.06%
2021/06/23	56	125.79	58	125.34	126.50	-2	14,737	-0.01%
2021/06/22	15	121.83	28	120.63	119.00	-13	14,266	-0.09%
2021/06/21	18.1	121.11	28	119.86	119.00	-9.9	14,163	-0.07%
2021/06/18	20	122.60	21	122.33	121.00	-1	13,911	-0.01%
2021/06/17	49	119.15	48.5	121.23	119.00	0.5	13,634	0.00%
2021/06/16	19	115.29	42	115.70	114.00	-23	13,051	-0.18%
2021/06/15	3	114.33	25	115.70	116.00	-22	12,759	-0.17%
2021/06/11	2	107.50	0	0.00	107.00	2	12,191	0.02%
2021/06/10	6	107.83	6	108.25	109.00	0	12,177	0.00%
2021/06/09	4	105.50	1	106.00	104.50	3	12,088	0.02%
2021/06/08	1	106.50	31.2	107.44	106.00	-30.2	12,152	-0.25%
2021/06/07	40	105.59	34	103.24	107.50	6	12,238	0.05%
2021/06/04	4.1	105.75	7	105.50	105.50	-3	12,201	-0.02%
2021/06/03	53	107.45	49	106.51	107.50	4	12,258	0.03%
2021/06/02	18	108.64	3	105.83	105.50	15	12,254	0.12%
2021/06/01	19.1	110.84	3	110.50	111.00	16.1	12,196	0.13%
2021/05/31	21.1	109.92	123.1	105.47	110.50	-102	12,099	-0.84%	大賣/鉅額交易
2021/05/28	115.1	102.95	1	102.50	103.00	114.1	11,802	0.97%	大買/鉅額交易
2021/05/27	49	104.50	45	100.76	104.00	4	11,748	0.03%
2021/05/26	40	102.31	8	105.56	105.00	32	11,683	0.27%
2021/05/25	3	99.80	0	0.00	99.30	3	11,596	0.03%
2021/05/24	1	92.30	0	0.00	94.10	1	11,609	0.01%
2021/05/19	9	93.81	5	94.90	92.20	4	12,207	0.03%
2021/05/18	4	94.68	2	92.80	94.90	2	12,418	0.02%
2021/05/17	3	87.93	26	88.37	88.30	-23	12,800	-0.18%
2021/05/14	6	94.70	6	95.55	93.30	0	13,072	0.00%
2021/05/13	0	0.00	1	92.70	92.40	-1	13,025	-0.01%
2021/05/12	14	94.99	529	92.73	91.40	-515	12,988	-3.97%	大賣/鉅額交易
2021/05/11	4	99.83	509	100.58	99.20	-505	12,839	-3.93%	大賣/鉅額交易
2021/05/10	7	105.21	305	104.29	103.00	-298	12,721	-2.34%	大賣/鉅額交易
2021/05/07	6	109.33	1	109.50	110.00	5	12,624	0.04%
2021/05/06	10.1	109.49	6	106.33	108.00	4.1	12,630	0.03%
2021/05/05	128	112.29	6	112.25	108.00	122	13,355	0.91%	大買/鉅額交易
2021/05/04	21	113.83	510	108.61	111.00	-489	13,658	-3.58%	大賣/鉅額交易
2021/05/03	10	120.54	57	115.68	116.00	-47	13,475	-0.35%
2021/04/29	1	124.50	1	126.50	127.50	0	13,328	0.00%
2021/04/28	14	124.39	16	125.47	127.50	-2	13,283	-0.02%
2021/04/27	2	115.25	77	115.55	117.50	-75	13,151	-0.57%
2021/04/26	2	114.50	35.3	114.56	116.00	-33.3	13,150	-0.25%
2021/04/23	6.1	109.28	19	112.34	114.00	-13	13,240	-0.10%
2021/04/22	2.1	111.26	1	109.00	108.50	1.1	13,317	0.01%
2021/04/21	9.1	115.31	5	116.10	113.00	4.1	13,471	0.03%
2021/04/20	19.1	110.78	35	111.47	113.50	-15.9	14,059	-0.11%
2021/04/19	8	109.88	8	110.00	109.00	0	13,917	0.00%
2021/04/16	3	108.50	2	110.00	109.00	1	13,986	0.01%
2021/04/15	14	106.14	20.3	106.87	108.00	-6.3	13,968	-0.05%
2021/04/14	308.6	103.01	50	106.18	103.50	258.6	13,741	1.88%	大買/鉅額交易
2021/04/13	598	106.23	69	109.25	110.50	529	13,046	4.05%	大買/鉅額交易
2021/04/12	110	100.49	12	100.13	100.50	98	12,409	0.79%	大買/
2021/04/09	507	102.59	1	102.50	102.00	506	12,361	4.09%	大買/鉅額交易
2021/04/08	1	103.00	2	103.00	103.50	-1	12,299	-0.01%
2021/04/07	104.3	105.22	8	105.19	103.50	96.3	12,286	0.78%	大買/
2021/04/06	15	103.10	11	103.05	104.00	4	12,160	0.03%
2021/04/01	9	102.39	6	102.67	102.00	3	12,121	0.02%
2021/03/31	6.3	103.35	7	102.57	102.50	-0.7	12,079	-0.01%
2021/03/30	1	102.00	3	102.83	104.00	-2	11,983	-0.02%
2021/03/29	5	102.20	7	102.07	101.00	-2	11,903	-0.02%
2021/03/26	42	98.87	55	99.16	100.00	-13	11,787	-0.11%
2021/03/25	6	94.95	8	94.91	95.30	-2	11,555	-0.02%
2021/03/24	6	95.58	0	0.00	95.00	6	11,552	0.05%
2021/03/22	0	0.00	1	98.20	98.20	-1	11,591	-0.01%
2021/03/19	0	0.00	2	98.85	99.00	-2	11,695	-0.02%
2021/03/18	3	98.80	1	98.40	98.80	2	11,733	0.02%
2021/03/17	3	98.80	1	99.40	97.50	2	11,791	0.02%
2021/03/16	4	98.60	2	98.15	98.30	2	11,767	0.02%
2021/03/15	12	98.89	1	97.10	96.90	11	11,766	0.09%
2021/03/12	107	100.26	7	99.23	99.00	100	11,760	0.85%	大買/
2021/03/11	5	98.18	2	98.20	99.80	3	11,676	0.03%
2021/03/10	75	95.76	82	95.07	95.10	-7	11,584	-0.06%
2021/03/09	7	92.73	301	93.00	92.80	-294	11,714	-2.51%	大賣/鉅額交易
2021/03/08	4	96.28	203	96.96	94.80	-199	11,729	-1.70%	大賣/鉅額交易
2021/03/05	23	96.15	26	96.84	96.00	-3	11,706	-0.03%
2021/03/04	6	95.43	4	95.43	94.80	2	11,645	0.02%
2021/03/03	13	98.32	2	97.05	98.40	11	11,588	0.09%
2021/03/02	13	98.44	21	97.25	96.00	-8	11,550	-0.07%
2021/02/26	18	98.23	117	98.18	98.50	-99	11,613	-0.85%	大賣/
2021/02/25	15	99.65	209	99.79	99.40	-194	11,529	-1.68%	大賣/鉅額交易
2021/02/24	15	103.13	10	101.60	99.90	5	11,423	0.04%
2021/02/23	7	103.21	111	102.80	104.00	-104	11,214	-0.93%	大賣/鉅額交易
2021/02/22	78	105.24	246	105.33	105.00	-168	11,064	-1.52%	大賣/鉅額交易
2021/02/19	423	105.08	455	108.64	109.00	-32	10,826	-0.30%	大買/大賣/
2021/02/18	109	99.27	15	99.41	99.90	94	10,482	0.90%	大買/
2021/02/17	383	97.14	300	96.45	99.00	83	10,223	0.81%	大買/大賣/
2021/02/05	2	91.85	168	90.02	92.50	-166	9,910	-1.67%	大賣/鉅額交易
2021/02/04	2	87.85	16	87.95	87.20	-14	9,619	-0.15%
2021/02/03	127	87.21	1	86.60	87.80	126	9,657	1.30%	大買/鉅額交易
2021/02/02	13	85.46	17	85.68	86.90	-4	9,768	-0.04%
2021/02/01	255	83.43	4	83.25	83.70	251	9,827	2.55%	大買/鉅額交易
2021/01/29	1	84.90	1	85.70	83.50	0	9,762	0.00%
2021/01/28	14	84.52	3	84.70	85.00	11	9,704	0.11%
2021/01/27	246	91.29	250	91.86	86.60	-4	9,607	-0.04%	大買/大賣/
2021/01/26	26	88.30	64	88.01	88.90	-38	8,815	-0.43%
2021/01/25	4	83.55	5	84.76	83.00	-1	8,410	-0.01%
2021/01/22	5	84.90	7	84.80	85.40	-2	8,974	-0.02%
2021/01/21	463	84.68	207	83.52	84.70	256	9,076	2.82%	大買/大賣/鉅額交易
2021/01/20	17	83.62	9	84.43	83.50	8	8,986	0.09%
2021/01/19	4	85.83	1	85.50	86.10	3	8,808	0.03%
2021/01/18	24	85.31	54	86.47	85.00	-30	8,757	-0.34%
2021/01/15	25	83.10	43	84.15	85.60	-18	8,604	-0.21%
2021/01/14	29	86.22	24	85.26	84.50	5	8,485	0.06%
2021/01/13	42	85.43	30	84.72	85.00	12	8,287	0.14%
2021/01/12	3	80.90	3	80.83	80.40	0	7,614	0.00%
2021/01/11	438	81.29	62	80.74	81.20	376	7,571	4.97%	大買/鉅額交易
2021/01/08	177	79.12	7	78.13	79.30	170	7,442	2.28%	大買/鉅額交易
2021/01/07	2	76.70	23	77.18	76.60	-21	7,268	-0.29%
2021/01/06	6	76.00	22	77.20	77.10	-16	7,283	-0.22%
2021/01/05	12	76.56	0	0.00	77.00	12	7,245	0.17%
2021/01/04	2	75.20	0	0.00	75.90	2	7,224	0.03%
2020/12/31	9	74.98	8	75.00	74.90	1	7,241	0.01%
2020/12/29	0	0.00	1	74.20	74.30	-1	7,390	-0.01%
2020/12/28	10	73.90	0	0.00	74.40	10	7,436	0.13%
2020/12/25	14	74.06	8	73.85	73.80	6	7,473	0.08%
2020/12/24	30	74.30	0	0.00	74.10	30	7,507	0.40%
2020/12/23	0	0.00	3	73.23	73.90	-3	7,514	-0.04%
2020/12/22	2	73.95	1	74.20	72.90	1	7,618	0.01%
2020/12/21	30	72.85	8	73.13	73.20	22	7,670	0.29%
2020/12/18	1	73.40	0	0.00	73.90	1	7,722	0.01%
2020/12/17	1	73.90	1	74.40	74.80	0	7,753	0.00%
2020/12/16	17	74.97	24	74.85	75.50	-7	7,721	-0.09%
2020/12/15	6	72.25	4	72.03	72.20	2	7,670	0.03%
2020/12/14	10	74.27	8	74.89	74.00	2	7,662	0.03%
2020/12/11	8	76.30	3	75.77	75.90	5	7,701	0.06%
2020/12/10	20	77.26	0	0.00	76.90	20	7,848	0.25%
2020/12/09	12	78.10	10	77.90	78.10	2	8,191	0.02%
2020/12/08	1	77.70	1	77.80	77.90	0	8,321	0.00%
2020/12/07	4	78.70	1	80.00	78.70	3	8,501	0.04%
2020/12/04	1	79.80	1	80.50	80.00	0	8,575	0.00%
2020/12/03	12	79.72	13	82.73	79.40	-1	8,852	-0.01%
2020/12/02	17	81.60	11	81.67	81.40	6	8,743	0.07%
2020/12/01	4	80.90	1	81.60	81.20	3	8,685	0.03%
2020/11/30	2	80.85	0	0.00	80.00	2	8,704	0.02%
2020/11/27	0	0.00	2	80.90	80.50	-2	8,900	-0.02%
2020/11/26	4	79.95	4	80.15	79.70	0	8,874	0.00%
2020/11/25	8	79.99	3	80.00	78.80	5	8,844	0.06%
2020/11/23	0	0.00	4	77.90	77.90	-4	8,686	-0.05%
2020/11/20	5	78.20	4	78.10	78.10	1	8,725	0.01%
2020/11/19	5	78.40	2	78.30	78.30	3	8,769	0.03%
2020/11/18	11	78.74	0	0.00	79.00	11	8,792	0.13%
2020/11/17	3	78.77	11	78.85	78.40	-8	8,856	-0.09%
2020/11/16	1	79.30	1	80.10	80.00	0	8,982	0.00%
2020/11/13	13	79.55	1	79.80	80.00	12	8,977	0.13%
2020/11/12	0	0.00	2	79.20	77.90	-2	8,812	-0.02%
2020/11/11	2	79.95	3	80.13	79.30	-1	8,769	-0.01%
2020/11/10	22	82.34	62	82.74	81.50	-40	8,721	-0.46%
2020/11/09	88	80.94	29	80.43	81.20	59	8,581	0.69%
2020/11/06	2	77.30	0	0.00	76.40	2	8,480	0.02%
2020/11/05	81	76.08	6	75.85	76.20	75	8,621	0.87%
2020/11/04	3	74.30	2	73.95	74.50	1	8,669	0.01%
2020/11/02	16	75.46	5	75.78	74.40	11	8,952	0.12%
2020/10/30	399	83.85	353	82.67	77.00	46	9,210	0.50%	大買/大賣/
2020/10/29	2	78.75	7	79.89	82.20	-5	8,724	-0.06%
2020/10/28	1	79.30	1	79.30	79.70	0	8,906	0.00%
2020/10/27	4	80.10	11	80.24	79.20	-7	9,084	-0.08%
2020/10/26	0	0.00	3	80.17	79.80	-3	9,134	-0.03%
2020/10/23	1	79.60	1	79.90	78.50	0	9,187	0.00%
2020/10/22	1	78.70	8	78.63	78.20	-7	9,255	-0.08%
2020/10/21	11	79.06	1	80.70	79.30	10	9,303	0.11%
2020/10/20	24	78.26	2	78.80	79.00	22	9,350	0.24%
2020/10/19	39	77.11	0	0.00	77.40	39	9,395	0.42%
2020/10/16	9	75.04	1	75.50	74.60	8	9,616	0.08%
2020/10/15	0	0.00	6	73.70	74.00	-6	9,602	-0.06%
2020/10/14	1	74.30	0	0.00	74.00	1	9,700	0.01%
2020/10/12	1	73.60	6	73.50	73.70	-5	9,904	-0.05%
2020/10/08	43	73.09	3	73.20	73.30	40	10,358	0.39%
2020/10/07	1	72.50	0	0.00	72.50	1	10,564	0.01%
2020/10/06	75	73.30	84	72.34	71.60	-9	10,551	-0.09%
2020/10/05	9	70.54	4	70.40	70.30	5	10,596	0.05%
2020/09/30	11	70.92	2	71.40	72.20	9	10,813	0.08%
2020/09/29	0	0.00	3	72.10	71.60	-3	10,897	-0.03%
2020/09/25	6	74.92	18	73.73	73.50	-12	11,383	-0.11%
2020/09/24	0	0.00	19	75.87	77.00	-19	11,378	-0.17%
2020/09/23	6	77.90	1	78.00	77.10	5	11,523	0.04%
2020/09/22	30	79.32	27	78.55	78.40	3	11,824	0.03%
2020/09/21	15	81.09	3	81.30	80.20	12	12,041	0.10%
2020/09/17	43	81.66	0	0.00	81.20	43	12,176	0.35%
2020/09/16	108	82.91	5	82.86	82.50	103	12,142	0.85%	大買/鉅額交易
2020/09/15	38	84.18	39	82.58	81.80	-1	12,032	-0.01%
2020/09/14	35	83.11	32	82.35	82.30	3	11,863	0.03%
2020/09/11	4	81.98	7	81.97	82.60	-3	11,536	-0.03%
2020/09/10	7	82.20	203	81.95	80.60	-196	11,447	-1.71%	大賣/鉅額交易
2020/09/09	3	79.37	1	79.30	80.00	2	11,298	0.02%
2020/09/08	125	80.19	50	81.08	80.40	75	11,185	0.67%	大買/
2020/09/07	1	79.20	0	0.00	76.50	1	10,925	0.01%
2020/09/03	4	80.13	8	80.19	78.80	-4	10,853	-0.04%
2020/09/02	6	82.73	3	82.80	81.00	3	10,827	0.03%
2020/09/01	3	78.83	1	78.50	79.30	2	10,659	0.02%
2020/08/31	1	77.20	0	0.00	77.30	1	10,699	0.01%
2020/08/27	1	77.50	8	77.94	77.50	-7	10,847	-0.06%
2020/08/26	73	78.53	2	79.65	77.80	71	11,057	0.64%
2020/08/25	50	77.70	1	79.10	78.60	49	11,147	0.44%
2020/08/24	82	75.71	2	76.00	77.40	80	11,216	0.71%
2020/08/21	85	76.21	3	76.70	76.30	82	11,306	0.73%
2020/08/20	6	76.88	8	75.80	76.10	-2	11,481	-0.02%
2020/08/19	2	81.20	2	80.80	80.10	0	11,606	0.00%
2020/08/18	3	81.20	11	82.05	81.80	-8	11,833	-0.07%
2020/08/17	3	82.13	1	82.90	81.30	2	11,855	0.02%
2020/08/14	1	81.20	4	82.15	82.50	-3	11,961	-0.03%
2020/08/13	3	81.80	5	81.58	81.40	-2	11,960	-0.02%
2020/08/12	2	82.85	12	83.08	82.40	-10	11,965	-0.08%
2020/08/11	40	84.20	28	84.78	83.70	12	11,990	0.10%
2020/08/10	5	82.54	12	81.95	81.70	-7	11,937	-0.06%
2020/08/07	9	84.26	6	83.30	83.30	3	12,036	0.02%
2020/08/06	24	85.79	20	86.36	84.80	4	12,091	0.03%
2020/08/05	62	83.55	58	82.82	84.60	4	11,944	0.03%
2020/08/04	4	79.00	1	78.30	78.30	3	11,782	0.03%
2020/08/03	14	78.85	17	79.20	79.10	-3	11,873	-0.03%
2020/07/31	5	75.32	6	74.40	75.00	-1	11,984	-0.01%
2020/07/30	2	72.05	4	71.77	71.60	-2	12,137	-0.02%
2020/07/29	1	72.80	1	74.10	74.50	0	12,215	0.00%
2020/07/28	8	76.16	10	75.11	73.50	-2	12,280	-0.02%
2020/07/27	3	74.60	2	75.30	75.00	1	12,325	0.01%
2020/07/24	12	75.84	12	76.09	75.10	0	12,340	0.00%
2020/07/23	3	75.50	2	75.35	76.20	1	12,447	0.01%
2020/07/22	112	76.02	110	75.53	75.20	2	12,515	0.02%	大買/大賣/
2020/07/21	6	71.93	2	72.10	72.60	4	12,633	0.03%
2020/07/20	7	70.50	13	69.79	70.80	-6	12,703	-0.05%
2020/07/17	4	68.68	2	69.90	68.00	2	12,915	0.02%
2020/07/16	4	69.68	0	0.00	69.50	4	13,172	0.03%
2020/07/15	24	71.80	31	71.67	71.00	-7	13,437	-0.05%
2020/07/14	18	69.64	12	70.53	69.20	6	13,526	0.04%
2020/07/13	1	67.70	1	68.60	67.80	0	13,692	0.00%
2020/07/10	20	68.40	25	67.36	67.60	-5	13,861	-0.04%
2020/07/09	12	70.25	13	70.74	70.30	-1	14,017	-0.01%
2020/07/08	9	67.54	12	66.82	68.40	-3	13,902	-0.02%
2020/07/07	2	67.85	13	67.27	65.20	-11	13,792	-0.08%
2020/07/06	37	68.27	47	69.06	67.10	-10	13,694	-0.07%
2020/07/03	4	65.58	8	65.89	65.00	-4	13,380	-0.03%
2020/07/02	14	65.97	19	66.02	66.10	-5	13,427	-0.04%
2020/07/01	55	64.54	85	64.57	64.40	-30	13,283	-0.23%
2020/06/30	39	61.89	8	63.13	63.60	31	12,952	0.24%
2020/06/29	2	60.15	5	60.70	60.50	-3	12,820	-0.02%
2020/06/24	4	59.73	12	59.37	60.30	-8	12,768	-0.06%
2020/06/23	2	59.00	6	59.98	60.30	-4	12,731	-0.03%
2020/06/22	2	59.20	2	60.05	59.40	0	12,684	0.00%
2020/06/19	6	59.45	0	0.00	59.20	6	12,767	0.05%
2020/06/18	20	61.22	19	60.42	60.30	1	12,779	0.01%
2020/06/17	11	60.05	2	60.30	60.00	9	12,742	0.07%
2020/06/16	33	60.55	36	59.38	59.60	-3	12,743	-0.02%
2020/06/15	4	58.10	0	0.00	57.00	4	12,766	0.03%
2020/06/12	1	55.50	13	56.73	57.80	-12	12,908	-0.09%
2020/06/11	3	58.77	3	58.83	57.80	0	13,006	0.00%
2020/06/10	3	59.57	3	60.00	59.90	0	13,216	0.00%
2020/06/09	13	60.20	14	60.46	59.70	-1	13,447	-0.01%
2020/06/08	12	60.18	0	0.00	59.60	12	13,808	0.09%
2020/06/05	1	61.10	13	61.06	60.90	-12	14,205	-0.08%
2020/06/04	8	61.19	12	60.86	60.70	-4	14,240	-0.03%
2020/06/03	0	0.00	7	61.00	60.60	-7	14,281	-0.05%
2020/06/02	15	60.28	16	60.91	60.20	-1	14,234	-0.01%
2020/06/01	6	60.48	2	61.00	61.50	4	14,121	0.03%
2020/05/29	7	58.90	4	58.78	58.70	3	14,067	0.02%
2020/05/28	9	59.14	2	59.50	58.50	7	14,288	0.05%
2020/05/27	8	59.70	18	59.33	59.80	-10	14,419	-0.07%
2020/05/26	9	59.26	15	59.31	58.50	-6	14,268	-0.04%
2020/05/25	19	58.04	15	56.79	58.80	4	14,013	0.03%
2020/05/22	3	55.53	1	55.30	55.00	2	13,773	0.01%
2020/05/21	6	55.52	6	55.70	56.00	0	13,804	0.00%
2020/05/20	5	55.22	1.1	54.72	54.50	3.9	13,746	0.03%
2020/05/19	3	55.53	1	55.50	55.30	2	13,766	0.01%
2020/05/18	1	55.70	5	56.52	55.60	-4	13,818	-0.03%
2020/05/15	2	56.45	2	56.10	57.00	0	13,803	0.00%
2020/05/14	3	57.03	2	58.00	55.90	1	13,718	0.01%
2020/05/13	4	57.98	15	58.87	58.00	-11	13,535	-0.08%
2020/05/12	2	58.70	4	58.93	59.70	-2	13,396	-0.01%
2020/05/11	15	58.54	14	58.79	58.70	1	13,232	0.01%
2020/05/08	8	57.29	0	0.00	56.80	8	12,971	0.06%
2020/05/07	65	57.37	45	57.72	58.30	20	12,729	0.16%
2020/05/06	23	59.91	21	59.65	58.20	2	12,280	0.02%
2020/05/05	5	62.10	2	61.85	61.00	3	11,905	0.03%
2020/05/04	58	62.06	49	61.93	62.10	9	11,699	0.08%
2020/04/30	9	65.68	3	65.20	64.70	6	11,530	0.05%
2020/04/29	0	0.00	9	64.77	65.20	-9	11,381	-0.08%
2020/04/28	31	65.46	27	65.17	64.60	4	11,278	0.04%
2020/04/27	18	63.99	12	63.61	63.30	6	11,074	0.05%
2020/04/24	12	64.47	11	63.34	63.10	1	10,867	0.01%
2020/04/23	1	63.30	5	62.20	63.20	-4	10,455	-0.04%
2020/04/22	12	62.66	4	62.35	62.80	8	10,301	0.08%
2020/04/21	18	64.08	27	65.35	62.70	-9	9,967	-0.09%
2020/04/20	87	66.06	73	65.34	67.50	14	9,620	0.15%
2020/04/17	14	63.87	33	63.46	62.60	-19	9,177	-0.21%
2020/04/16	28	58.63	30	58.78	60.50	-2	8,585	-0.02%
2020/04/15	18	53.53	40	53.90	55.00	-22	8,142	-0.27%
2020/04/14	68	51.82	64	51.25	53.60	4	7,906	0.05%
2020/04/13	13	49.58	5	49.58	49.75	8	7,571	0.11%
2020/04/10	0	0.00	2	47.75	48.00	-2	7,409	-0.03%
2020/04/09	3	47.43	2	47.10	47.35	1	7,446	0.01%
2020/04/08	4	47.93	3	48.10	47.75	1	7,427	0.01%
2020/04/07	2	47.08	12	46.97	48.00	-10	7,403	-0.14%
2020/04/06	12	44.53	0	0.00	44.55	12	7,292	0.16%
2020/04/01	2	44.05	1	44.10	44.00	1	7,271	0.01%
2020/03/31	3	42.77	1	43.15	44.00	2	7,377	0.03%
2020/03/26	2	42.35	1	42.70	42.75	1	7,160	0.01%
2020/03/25	7	42.62	7	42.99	42.25	0	7,277	0.00%
2020/03/24	2	41.20	0	0.00	41.10	2	7,223	0.03%
2020/03/23	1	38.90	0	0.00	38.65	1	7,214	0.01%
2020/03/20	2	38.68	6	38.48	38.65	-4	7,303	-0.05%
2020/03/19	12	38.40	11	37.60	36.15	1	7,286	0.01%
2020/03/18	7	41.04	3	41.93	40.10	4	7,214	0.06%
2020/03/17	2	43.30	2	43.25	42.50	0	7,254	0.00%
2020/03/16	6	45.43	4	45.19	44.00	2	7,283	0.03%
2020/03/13	18	43.18	17	42.99	43.00	1	7,539	0.01%
2020/03/12	11	49.42	14	49.38	47.35	-3	7,367	-0.04%
2020/03/11	53	52.52	61	52.71	52.60	-8	7,030	-0.11%
2020/03/10	2	48.50	1	47.30	48.50	1	6,674	0.01%
2020/03/09	10	49.00	6	49.33	47.55	4	6,638	0.06%
2020/03/06	2	49.33	4	49.60	49.85	-2	6,833	-0.03%
2020/03/05	2	49.33	4	49.48	49.60	-2	7,229	-0.03%
2020/03/04	7	47.76	22	48.72	48.50	-15	7,213	-0.21%
2020/03/03	116	48.75	91	48.97	47.90	25	7,165	0.35%	大買/
2020/03/02	2	48.08	16	49.14	50.50	-14	6,855	-0.20%
2020/02/27	2	47.80	5	47.59	47.45	-3	6,627	-0.05%
2020/02/26	1	47.25	1	47.45	46.80	0	6,515	0.00%
2020/02/25	5	48.28	2	48.05	48.45	3	6,464	0.05%
2020/02/24	3	47.25	4	47.45	48.30	-1	6,418	-0.02%
2020/02/21	8	48.16	9	48.12	47.50	-1	6,327	-0.02%
2020/02/20	3	47.77	6	47.71	48.00	-3	6,224	-0.05%
2020/02/19	27	48.11	26	47.12	47.15	1	6,098	0.02%
2020/02/18	51	46.21	56	46.60	47.00	-5	5,964	-0.08%
2020/02/17	10	44.60	10	45.65	45.50	0	5,836	0.00%
2020/02/05	1	43.65	1	44.25	43.95	0	5,740	0.00%
2020/02/03	1	42.60	0	0.00	43.80	1	5,756	0.02%
2020/01/31	4	43.81	4	43.33	43.65	0	5,725	0.00%
2020/01/30	2	42.33	0	0.00	43.10	2	5,689	0.04%
2020/01/20	0	0.00	1	46.30	46.55	-1	5,648	-0.02%
2020/01/17	0	0.00	28	46.62	46.00	-28	5,626	-0.50%
2020/01/16	2	45.98	3	45.92	46.65	-1	5,574	-0.02%
2020/01/15	0	0.00	1	46.75	46.55	-1	5,494	-0.02%
2020/01/14	2	47.83	1	47.20	47.15	1	5,475	0.02%
2020/01/13	0	0.00	6	47.01	47.10	-6	5,408	-0.11%
2020/01/10	0	0.00	7	47.07	47.35	-7	5,402	-0.13%
2020/01/09	17	47.20	2	46.95	46.90	15	5,394	0.28%
2020/01/07	0	0.00	3	46.43	46.70	-3	5,491	-0.05%
2020/01/06	0	0.00	4	46.79	46.70	-4	5,459	-0.07%
2020/01/03	6	46.74	19	47.41	47.30	-13	5,427	-0.24%
2020/01/02	3	47.80	0	0.00	48.25	3	5,338	0.06%
2019/12/31	11	47.77	14	47.38	47.30	-3	5,272	-0.06%
2019/12/30	9	48.09	0	0.00	48.35	9	5,204	0.17%
2019/12/27	3	47.70	11	47.60	48.20	-8	5,152	-0.16%
2019/12/26	21	48.62	3	48.70	47.15	18	5,074	0.35%
2019/12/23	0	0.00	1	45.85	46.90	-1	4,849	-0.02%
2019/12/20	12	47.05	15	46.99	46.50	-3	4,800	-0.06%
2019/12/19	1	47.35	3	47.30	47.90	-2	4,662	-0.04%
2019/12/18	0	0.00	15	47.45	47.30	-15	4,607	-0.33%
2019/12/17	5	48.25	3	48.00	48.00	2	4,553	0.04%
2019/12/16	3	47.72	3	47.82	47.55	0	4,401	0.00%
2019/12/13	2	47.40	7	46.92	46.90	-5	4,309	-0.12%
2019/12/12	11	48.25	9	47.92	47.80	2	4,222	0.05%
2019/12/11	21	47.26	6	47.37	47.90	15	4,013	0.37%
2019/12/10	36	45.80	18	46.24	47.80	18	3,795	0.47%
2019/12/09	3	44.52	7	44.22	44.05	-4	3,261	-0.12%
2019/12/06	18	43.73	13	44.02	43.95	5	3,164	0.16%
2019/12/05	13	44.43	13	44.67	44.80	0	3,070	0.00%
2019/12/04	13	43.93	77	44.15	44.20	-64	2,978	-2.15%
2019/12/03	99	44.09	2	44.43	44.05	97	2,899	3.35%
2019/12/02	23	42.62	49	42.53	44.30	-26	2,609	-1.00%
2019/11/29	20	40.40	3	40.52	40.95	17	2,316	0.73%
2019/11/28	1	40.00	4	40.34	40.10	-3	2,249	-0.13%
2019/11/27	0	0.00	7	38.96	39.55	-7	2,165	-0.32%
2019/11/25	2	38.50	0	0.00	37.95	2	2,133	0.09%
2019/11/21	6	38.33	0	0.00	38.30	6	2,400	0.25%
2019/11/19	1	38.80	0	0.00	38.35	1	2,730	0.04%
2019/11/12	0	0.00	1	38.35	38.45	-1	2,902	-0.03%
2019/11/07	0	0.00	1	38.85	38.90	-1	2,967	-0.03%
2019/11/06	1	38.85	1	38.60	38.55	0	2,981	0.00%
2019/11/05	0	0.00	4	38.23	38.45	-4	2,999	-0.13%
2019/11/04	1	38.10	0	0.00	38.05	1	3,001	0.03%
2019/10/31	7	37.60	2	37.85	37.40	5	3,003	0.17%
2019/10/29	1	38.60	0	0.00	38.25	1	2,973	0.03%
2019/10/28	1	38.50	0	0.00	38.30	1	2,990	0.03%
2019/10/24	1	38.90	1	38.85	39.00	0	3,077	0.00%
2019/10/16	1	40.15	0	0.00	39.35	1	3,069	0.03%
2019/10/09	0	0.00	2	38.40	38.50	-2	2,924	-0.07%
2019/09/25	0	0.00	2	39.85	39.90	-2	2,859	-0.07%
2019/09/24	1	40.55	0	0.00	40.55	1	2,847	0.04%
2019/09/23	0	0.00	3	40.72	40.75	-3	2,810	-0.11%
2019/09/20	2	40.55	0	0.00	40.60	2	2,802	0.07%
2019/09/19	0	0.00	3	40.10	40.10	-3	2,764	-0.11%
2019/09/12	2	40.25	2	40.20	40.35	0	2,684	0.00%
2019/09/10	0	0.00	2	40.55	40.55	-2	2,655	-0.08%
2019/09/09	1	40.55	0	0.00	40.50	1	2,628	0.04%
2019/09/06	0	0.00	1	40.50	40.00	-1	2,591	-0.04%
2019/09/04	1	40.80	7	40.66	40.90	-6	2,472	-0.24%
2019/09/03	15	41.70	8	41.04	40.90	7	2,420	0.29%
2019/09/02	4	41.20	3	39.90	41.25	1	2,180	0.05%
2019/08/29	7	39.91	0	0.00	39.95	7	2,089	0.34%
2019/08/28	0	0.00	2	39.55	39.70	-2	2,049	-0.10%
2019/08/27	47	39.96	55	39.95	39.45	-8	2,008	-0.40%
2019/08/26	32	39.25	23	39.16	39.10	9	1,855	0.49%
2019/08/23	9	39.78	21	39.70	38.60	-12	1,693	-0.71%
2019/08/22	14	40.36	1	39.30	40.45	13	1,428	0.91%
2019/08/21	0	0.00	17	38.80	39.00	-17	1,323	-1.28%
2019/08/19	1	37.75	0	0.00	38.70	1	1,263	0.08%
2019/08/16	2	38.63	0	0.00	38.10	2	1,244	0.16%
2019/08/15	1	36.50	0	0.00	37.85	1	1,196	0.08%
2019/08/14	0	0.00	1	39.65	39.55	-1	1,126	-0.09%
2019/08/13	1	39.85	0	0.00	39.70	1	1,077	0.09%
2019/08/12	0	0.00	1	39.85	39.70	-1	1,050	-0.10%
2019/08/08	9	39.08	4	39.25	39.35	5	1,008	0.50%
2019/08/07	2	39.25	5	39.40	38.65	-3	971	-0.31%
2019/08/06	0	0.00	2	36.45	37.90	-2	933	-0.21%
2019/08/05	2	37.20	0	0.00	37.20	2	921	0.22%
2019/08/02	2	37.15	130	37.00	37.60	-128	925	-13.83%	大賣/鉅額交易
2019/08/01	3	38.27	0	0.00	38.20	3	917	0.33%
2019/07/30	0	0.00	1	38.40	38.65	-1	986	-0.10%
2019/07/26	0	0.00	120	38.71	38.00	-120	959	-12.51%	大賣/鉅額交易
2019/07/25	255	38.33	0	0.00	38.40	255	868	29.35%	大買/鉅額交易
2019/07/22	2	36.90	0	0.00	37.25	2	892	0.22%
2019/07/19	0	0.00	1	36.40	36.40	-1	913	-0.11%
2019/07/17	0	0.00	1	36.25	36.20	-1	1,017	-0.10%
2019/07/16	1	36.25	0	0.00	36.25	1	1,022	0.10%
2019/07/15	0	0.00	1	36.30	36.05	-1	1,033	-0.10%
2019/07/05	1	35.30	0	0.00	35.50	1	1,088	0.09%
2019/07/03	0	0.00	1	34.80	34.80	-1	1,109	-0.09%
2019/07/01	1	35.55	0	0.00	35.50	1	1,114	0.09%
2019/06/13	0	0.00	3	33.60	33.55	-3	1,122	-0.27%
2019/05/23	1	33.20	0	0.00	33.20	1	1,067	0.09%
2019/05/22	2	34.40	0	0.00	34.05	2	1,058	0.19%
2019/05/10	1	36.70	1	36.15	36.45	0	970	0.00%
2019/05/09	0	0.00	1	36.15	36.10	-1	953	-0.10%
2019/05/08	1	37.85	0	0.00	37.45	1	928	0.11%
2019/05/07	2	38.13	4	37.96	38.20	-2	910	-0.22%
2019/05/03	0	0.00	500	36.94	36.75	-500	793	-63.02%	大賣/鉅額交易
2019/04/30	1	36.05	2	36.43	36.00	-1	747	-0.13%
2019/04/29	0	0.00	1	36.20	35.60	-1	726	-0.14%
2019/04/26	1	36.95	1	37.40	36.35	0	695	0.00%
2019/04/25	4	36.58	0	0.00	36.60	4	658	0.61%
2019/04/24	4	36.80	0	0.00	36.95	4	614	0.65%
2019/04/15	2	35.18	0	0.00	34.60	2	406	0.49%
2019/04/12	1	34.35	0	0.00	34.30	1	378	0.26%
2019/04/03	1	32.60	0	0.00	32.90	1	300	0.33%
2019/04/01	1	32.15	0	0.00	32.20	1	274	0.36%
2019/03/26	1	33.60	0	0.00	33.40	1	223	0.45%
2019/03/08	0	0.00	1	34.00	34.05	-1	222	-0.45%
2019/03/06	5	34.02	4	34.45	34.10	1	232	0.43%
2019/02/22	0	0.00	3	33.95	34.00	-3	222	-1.35%
2019/01/18	3	33.40	0	0.00	33.30	3	239	1.25%
2019/01/16	0	0.00	3	32.60	32.50	-3	234	-1.28%
2019/01/15	1	31.75	0	0.00	31.75	1	230	0.43%
2019/01/09	0	0.00	2	32.35	32.30	-2	247	-0.81%
2019/01/04	1	32.00	0	0.00	31.95	1	260	0.38%
2018/12/21	0	0.00	2	32.10	32.00	-2	290	-0.69%
2018/12/14	0	0.00	25	33.29	33.10	-25	295	-8.45%
2018/12/12	0	0.00	2	32.50	32.65	-2	294	-0.68%
2018/12/10	1	31.90	0	0.00	32.25	1	291	0.34%
2018/12/07	2	32.50	0	0.00	32.90	2	289	0.69%
2018/12/06	2	33.00	0	0.00	32.20	2	291	0.69%
2018/12/04	0	0.00	55	34.26	33.95	-55	291	-18.85%
2018/12/03	2	34.60	0	0.00	34.60	2	290	0.69%
2018/11/23	0	0.00	35	32.85	32.75	-35	274	-12.73%
2018/11/06	0	0.00	30	31.28	31.20	-30	315	-9.50%
2018/11/02	0	0.00	35	31.73	31.90	-35	328	-10.66%
2018/10/31	0	0.00	40	30.85	30.90	-40	330	-12.10%
2018/10/17	0	0.00	60	32.24	32.00	-60	328	-18.27%
2018/10/16	0	0.00	50	32.16	32.40	-50	323	-15.45%
2018/10/15	0	0.00	50	32.56	32.25	-50	322	-15.50%
2018/10/09	0	0.00	26	34.13	34.15	-26	301	-8.63%
2018/10/05	0	0.00	25	34.04	33.95	-25	297	-8.41%
2018/10/01	0	0.00	1	34.30	34.60	-1	294	-0.34%
2018/09/25	0	0.00	1	34.35	34.15	-1	310	-0.32%
2018/09/21	0	0.00	2	34.15	34.30	-2	315	-0.63%
2018/09/03	0	0.00	2	35.95	36.00	-2	440	-0.45%
2018/08/14	0	0.00	30	37.20	37.50	-30	460	-6.51%
2018/07/06	0	0.00	3	36.60	36.05	-3	505	-0.59%
2018/06/29	3	38.90	0	0.00	38.15	3	496	0.60%
2018/06/21	0	0.00	2	37.00	37.00	-2	432	-0.46%
2018/05/16	1	36.60	0	0.00	36.60	1	443	0.23%
2018/05/11	0	0.00	1	36.75	36.60	-1	496	-0.20%
2018/04/27	1	36.00	1	36.00	36.00	0	577	0.00%
2018/04/23	2	36.80	0	0.00	36.85	2	889	0.22%
2018/04/20	1	37.50	0	0.00	37.35	1	897	0.11%
2018/04/17	1	37.50	0	0.00	37.60	1	881	0.11%
2018/04/13	2	38.80	0	0.00	38.75	2	863	0.23%
2018/03/28	0	0.00	6	38.95	38.85	-6	882	-0.68%
2018/03/27	4	38.90	0	0.00	39.10	4	883	0.45%
2018/03/22	2	39.03	0	0.00	38.80	2	891	0.22%
2018/03/05	1	38.90	0	0.00	38.80	1	925	0.11%
2018/02/12	31	38.95	0	0.00	39.10	31	970	3.19%
2018/02/06	3	39.90	0	0.00	39.10	3	940	0.32%
2018/02/05	2	40.80	0	0.00	40.80	2	916	0.22%
2018/01/29	0	0.00	0.3	40.95	40.95	-0.3	896	-0.03%
2018/01/26	0	41.30	0	0.00	41.30	0	886	0.00%
2018/01/25	0	42.00	1	42.00	41.70	-1	888	-0.11%
2018/01/23	1	42.20	0	0.00	42.00	1	869	0.11%
2018/01/18	11.1	44.05	7	44.01	43.00	4.1	802	0.51%
2018/01/17	0	41.75	1	41.60	41.75	-1	596	-0.17%
2018/01/10	0	39.80	0	0.00	39.80	0	573	0.00%
2018/01/09	0.1	39.90	0	0.00	40.00	0.1	579	0.01%
2018/01/08	0.1	39.80	1	39.90	39.90	-0.9	586	-0.15%
2018/01/05	2	40.08	0	0.00	40.15	2	591	0.34%