晶焱 (6411)-日盛-新莊券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
95.8
漲跌
▲1.8
漲幅
+1.91%
成交量
207張
產業
上櫃半導體類股
577人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶焱 (6411)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	2	123.00	0	0.00	121.50	2	2,612	0.08%
2023/04/06	0	0.00	1	123.50	124.00	-1	2,608	-0.04%
2023/03/31	1	122.50	0	0.00	123.00	1	2,598	0.04%
2023/03/28	5	125.00	0	0.00	121.50	5	2,573	0.19%
2023/03/27	7	123.93	6	124.67	125.00	1	2,553	0.04%
2023/03/24	2	124.50	2	125.25	124.00	0	2,545	0.00%
2023/03/23	10	127.75	5	127.00	127.00	5	2,508	0.20%
2023/03/22	15	126.43	7	128.79	130.00	8	2,463	0.32%
2023/03/17	0	0.00	0	123.50	122.00	0	2,351	0.00%
2023/03/10	1	126.00	0	0.00	122.50	1	2,301	0.04%
2023/03/09	12	129.83	0	0.00	128.00	12	2,280	0.53%
2023/03/08	0	0.00	0.1	129.00	130.50	-0.1	2,287	-0.01%
2023/03/06	4	132.00	7	131.64	131.00	-3	2,242	-0.13%
2023/03/03	6	128.33	5	127.81	127.00	1	2,151	0.04%
2023/03/01	0	0.00	1	127.00	126.50	-1	2,056	-0.05%
2023/02/24	5	130.40	4	131.75	129.00	1	2,029	0.05%
2023/02/23	0	0.00	1	131.00	132.50	-1	1,962	-0.05%
2023/02/22	1	126.00	1	127.00	130.50	0	1,858	0.00%
2023/02/21	5	130.80	7	130.29	132.00	-2	1,782	-0.11%
2023/02/20	6	131.42	6	132.83	132.00	0	1,689	0.00%
2023/02/17	5	124.00	4	124.50	128.50	1	1,535	0.07%
2023/02/16	1	119.00	4	116.51	120.50	-3	1,302	-0.23%
2023/02/14	1	117.50	1	115.00	114.50	0	1,188	0.00%
2023/02/10	0	0.00	1	117.00	117.00	-1	1,138	-0.09%
2023/02/09	9	116.94	4	119.88	119.00	5	1,046	0.48%
2023/02/08	0	0.00	2	114.00	114.00	-2	927	-0.22%
2023/02/07	2	111.00	2	109.25	111.00	0	855	0.00%
2023/02/06	0	0.00	8	104.50	105.00	-8	766	-1.04%
2023/02/03	13	104.15	3	104.50	106.50	10	752	1.33%
2023/02/01	0	0.00	0	94.00	93.80	0	567	0.00%
2023/01/31	0	91.90	0	0.00	92.00	0	559	0.00%
2023/01/30	0	0.00	2	89.30	89.00	-2	546	-0.37%
2023/01/17	0	0.00	1	86.60	86.50	-1	540	-0.19%
2023/01/13	2	86.90	0	0.00	86.30	2	546	0.37%
2023/01/10	0	0.00	0	88.00	88.10	0	547	0.00%
2023/01/09	1	87.10	2	87.20	87.40	-1	543	-0.18%
2023/01/04	0	85.90	0	0.00	85.20	0	553	0.00%
2022/12/27	1	86.60	1	86.30	85.30	0	577	0.00%
2022/12/21	1	86.20	0	0.00	85.90	1	618	0.16%
2022/12/20	0.1	86.30	11	87.33	85.70	-10.9	630	-1.73%
2022/12/19	2	89.35	0	0.00	89.30	2	635	0.31%
2022/12/02	2	102.00	0	0.00	101.50	2	728	0.27%
2022/12/01	0	0.00	1	99.20	98.50	-1	722	-0.14%
2022/11/30	0	0.00	1	99.50	97.30	-1	738	-0.14%
2022/11/23	0	0.00	1	93.00	91.90	-1	741	-0.13%
2022/11/15	1	96.70	1	95.00	93.80	0	803	0.00%
2022/11/09	0	0.00	1	93.00	93.10	-1	921	-0.11%
2022/11/08	0	0.00	1	90.30	90.30	-1	950	-0.11%
2022/11/02	0	0.00	1	87.80	89.00	-1	1,006	-0.10%
2022/11/01	1	86.90	0	0.00	86.90	1	1,003	0.10%
2022/09/22	1	105.00	1	103.00	103.50	0	1,129	0.00%
2022/09/21	1	104.50	0	0.00	103.00	1	1,116	0.09%
2022/09/07	0	0.00	2	95.70	97.00	-2	1,162	-0.17%
2022/09/05	2	101.50	0	0.00	100.00	2	1,146	0.17%
2022/08/31	0	0.00	1	108.00	110.00	-1	1,171	-0.09%
2022/08/30	1	109.00	0	0.00	108.50	1	1,181	0.08%
2022/08/29	0	0.00	2	107.50	108.00	-2	1,196	-0.17%
2022/08/26	2	113.00	0	0.00	111.50	2	1,198	0.17%
2022/08/25	0	0.00	1	112.00	113.00	-1	1,212	-0.08%
2022/08/24	5	112.00	0	0.00	109.00	5	1,254	0.40%
2022/08/23	1	112.00	0	0.00	111.50	1	1,269	0.08%
2022/08/22	4	112.75	0	0.00	112.50	4	1,303	0.31%
2022/08/19	9	115.06	0	0.00	114.50	9	1,312	0.69%
2022/08/17	15	108.50	15	108.50	109.00	0	1,267	0.00%
2022/08/15	2	106.25	3	106.83	106.00	-1	1,269	-0.08%
2022/08/12	1	111.00	2	108.50	112.00	-1	1,272	-0.08%
2022/07/27	0	0.00	1	114.00	118.00	-1	2,145	-0.05%
2022/07/25	0	0.00	0	119.50	120.00	0	2,181	0.00%
2022/07/22	1	124.50	0	0.00	121.00	1	2,200	0.05%
2022/07/21	1	121.50	0	0.00	122.00	1	2,221	0.05%
2022/07/14	0	111.50	0	0.00	112.00	0	2,279	0.00%
2022/06/30	1	116.00	1	114.50	113.00	0	2,656	0.00%
2022/06/22	1	118.00	1	115.00	116.00	0	2,721	0.00%
2022/06/21	1	120.50	1	118.00	122.00	0	2,733	0.00%
2022/06/14	0	0.00	2	130.75	132.00	-2	2,865	-0.07%
2022/06/13	1	132.50	0	0.00	133.00	1	2,870	0.03%
2022/06/10	2	134.00	0	0.00	133.50	2	2,885	0.07%
2022/06/09	0	0.00	1	139.50	139.00	-1	2,869	-0.03%
2022/06/08	2	139.75	0	0.00	138.50	2	2,879	0.07%
2022/06/01	1	149.50	1	150.00	152.00	0	2,941	0.00%
2022/05/30	0	0.00	5	148.00	148.50	-5	2,944	-0.17%
2022/05/27	0	0.00	1	146.00	144.00	-1	2,920	-0.03%
2022/05/24	5	140.50	3	140.50	138.00	2	2,942	0.07%
2022/05/23	2	144.75	1	148.00	143.00	1	2,926	0.03%
2022/05/20	1	147.50	0	0.00	145.00	1	2,931	0.03%
2022/05/19	0	0.00	1	143.00	147.00	-1	2,910	-0.03%
2022/05/18	6	152.00	3.1	151.01	149.00	2.9	2,905	0.10%
2022/05/17	0.1	147.88	0	0.00	150.00	0.1	2,791	0.00%
2022/05/16	1	149.50	1	147.50	143.00	0	2,792	0.00%
2022/05/11	1	146.00	1	145.50	146.00	0	2,928	0.00%
2022/05/10	0	0.00	2	134.25	140.00	-2	2,949	-0.07%
2022/05/09	3	137.33	0	0.00	134.50	3	2,987	0.10%
2022/05/06	5	145.00	5	146.40	149.00	0	2,891	0.00%
2022/05/05	2	149.50	2	144.00	150.00	0	2,799	0.00%
2022/05/04	2	138.25	1	139.00	136.50	1	2,727	0.04%
2022/04/28	1	128.50	1	131.00	131.00	0	2,811	0.00%
2022/04/27	0	0.00	2	128.50	130.50	-2	2,841	-0.07%
2022/04/26	1	134.00	1	133.50	132.50	0	2,848	0.00%
2022/04/22	1	143.00	0	0.00	141.50	1	2,958	0.03%
2022/04/20	0	0.00	1	143.50	146.00	-1	3,035	-0.03%
2022/04/19	1	140.50	1	145.50	140.00	0	3,051	0.00%
2022/04/14	3	144.83	15	147.23	143.50	-12	3,227	-0.37%
2022/04/13	8	150.06	0	0.00	149.00	8	3,216	0.25%
2022/04/12	13	153.23	8	150.50	154.00	5	3,292	0.15%
2022/04/11	1	155.00	1	155.55	155.00	0	3,258	0.00%
2022/04/07	3	171.83	1	167.00	167.00	2	3,280	0.06%
2022/04/06	1	177.03	1	175.50	175.50	0	3,294	0.00%
2022/03/31	0	0.00	12	182.00	180.00	-12	3,379	-0.36%
2022/03/28	10	170.01	2	173.50	176.00	8	3,467	0.23%
2022/03/25	3	184.15	1	178.00	178.00	2	3,481	0.06%
2022/03/24	1	182.00	14	181.54	183.00	-13	3,508	-0.37%
2022/03/23	2	186.73	1	184.00	184.50	1	3,588	0.03%
2022/03/16	0	0.00	1	174.00	167.50	-1	4,098	-0.02%
2022/03/15	4	171.50	3	170.33	169.00	1	4,196	0.02%
2022/03/09	0	179.00	0	0.00	180.50	0	4,804	0.00%
2022/03/08	6	177.75	2	178.00	174.00	4	4,882	0.08%
2022/03/07	9	181.45	2	186.75	179.50	7	5,030	0.14%
2022/03/04	2	201.75	1	199.50	195.00	1	5,257	0.02%
2022/03/03	2	195.75	2	193.75	194.00	0	5,395	0.00%
2022/03/02	0	0.00	2	195.25	196.00	-2	5,465	-0.04%
2022/03/01	0.1	195.00	0	0.00	195.00	0.1	5,551	0.00%
2022/02/25	1.1	190.88	1	188.00	188.50	0.1	5,678	0.00%
2022/02/24	1	191.50	1	184.00	185.00	0	5,770	0.00%
2022/02/23	2	192.75	2	195.50	195.00	0	5,866	0.00%
2022/02/22	0	193.50	0	0.00	191.00	0	6,044	0.00%
2022/02/21	0	0.00	1	195.00	196.00	-1	6,314	-0.02%
2022/02/18	0	0.00	2	195.25	196.50	-2	6,563	-0.03%
2022/02/17	1	193.98	1	196.00	194.00	0	6,991	0.00%
2022/02/16	2	193.50	1	194.00	190.50	1	7,136	0.01%
2022/02/15	6	192.92	5	192.90	188.50	1	7,686	0.01%
2022/02/14	1	202.52	0	0.00	207.50	1	7,993	0.01%
2022/02/11	1	210.00	1	213.50	216.50	0	8,258	0.00%
2022/02/10	9	216.67	11	214.91	211.50	-2	8,322	-0.02%
2022/02/09	4	211.00	2	213.52	214.50	2	8,329	0.02%
2022/02/08	0	198.00	1	200.00	200.00	-1	8,423	-0.01%
2022/02/07	4	191.38	4	193.00	194.50	0	8,783	0.00%
2022/01/26	2	198.50	2	195.00	195.00	0	9,268	0.00%
2022/01/25	2	198.25	0	0.00	196.00	2	9,670	0.02%
2022/01/24	1	206.00	12	204.83	205.00	-11	9,846	-0.11%
2022/01/20	2	207.00	1	206.00	207.50	1	10,182	0.01%
2022/01/19	1	212.00	10	211.50	211.50	-9	10,373	-0.09%
2022/01/18	2	215.75	1	215.00	210.50	1	10,757	0.01%
2022/01/17	10.1	206.53	0	0.00	210.50	10.1	10,928	0.09%
2022/01/14	3	204.00	13	207.73	210.50	-10	11,348	-0.09%
2022/01/13	1	204.00	2	208.00	204.00	-1	11,616	-0.01%
2022/01/12	11	209.27	21	211.24	209.50	-10	12,163	-0.08%
2022/01/11	1	205.50	6	212.83	206.50	-5	12,464	-0.04%
2022/01/10	2	209.50	2	207.00	213.00	0	12,571	0.00%
2022/01/07	39.3	208.27	12	206.88	209.00	27.3	12,843	0.21%
2022/01/06	2.2	220.00	3	220.33	220.00	-0.8	13,121	-0.01%
2022/01/05	6.2	224.58	2	223.25	219.00	4.2	13,401	0.03%
2022/01/04	1	239.50	1	239.50	238.00	0	13,442	0.00%
2022/01/03	1	242.50	2	243.75	241.00	-1	13,798	-0.01%
2021/12/29	11	239.09	3	241.33	243.00	8	14,901	0.05%
2021/12/28	5	239.70	1	239.00	238.50	4	15,205	0.03%
2021/12/27	2	243.75	3	244.17	245.00	-1	15,404	-0.01%
2021/12/24	5	243.70	2	244.25	239.00	3	15,637	0.02%
2021/12/23	11	244.73	19	248.24	242.50	-8	15,885	-0.05%
2021/12/22	11	241.64	1	246.00	241.50	10	16,329	0.06%
2021/12/21	6	240.00	8	242.80	243.00	-2	16,612	-0.01%
2021/12/20	11	243.46	1	246.50	237.50	10	17,058	0.06%
2021/12/17	16	246.03	11	250.27	244.50	5	17,425	0.03%
2021/12/16	21	246.76	18	248.86	246.00	3	17,818	0.02%
2021/12/15	12.2	239.04	12	242.71	243.50	0.2	18,289	0.00%
2021/12/14	0	0.00	2	244.25	243.00	-2	18,796	-0.01%
2021/12/13	4	253.25	3	251.33	244.50	1	19,247	0.01%
2021/12/10	1	263.50	1	269.00	269.00	0	19,682	0.00%
2021/12/09	2	276.00	1	280.00	271.00	1	20,201	0.00%
2021/12/08	12	284.88	8	288.06	275.50	4	20,165	0.02%
2021/12/07	3	281.17	6	280.58	273.50	-3	19,958	-0.02%
2021/12/06	4	273.00	3	270.83	272.00	1	19,924	0.01%
2021/12/03	4	274.75	5	273.70	278.00	-1	20,098	0.00%
2021/12/02	3	276.83	3	278.50	266.50	0	20,262	0.00%
2021/12/01	7	279.00	6	280.17	278.00	1	20,662	0.00%
2021/11/30	156	274.08	154	278.88	278.50	2	20,594	0.01%	大買/大賣/
2021/11/29	57	269.13	61	265.07	271.00	-4	20,514	-0.02%
2021/11/26	2	257.50	2	257.50	255.50	0	20,546	0.00%
2021/11/25	6	265.58	5	266.90	260.00	1	20,571	0.00%
2021/11/24	0	0.00	1	267.00	266.50	-1	20,704	0.00%
2021/11/23	6	267.42	4	268.13	261.00	2	20,666	0.01%
2021/11/22	6	270.08	4	269.50	273.00	2	20,706	0.01%
2021/11/19	26	271.62	25	268.30	265.00	1	20,669	0.00%
2021/11/18	16	272.28	22	269.48	265.00	-6	20,565	-0.03%
2021/11/17	13	270.81	13	268.23	267.00	0	20,389	0.00%
2021/11/16	50	281.48	45	278.40	268.00	5	20,213	0.02%
2021/11/15	5	282.00	3	283.17	290.00	2	19,842	0.01%
2021/11/12	107	271.35	106	273.60	264.00	1	19,764	0.01%	大買/大賣/
2021/11/11	173	251.55	176	248.25	257.00	-3	19,220	-0.02%	大買/大賣/
2021/11/10	9	224.72	14	229.96	234.00	-5	18,799	-0.03%
2021/11/09	2	218.25	1	217.50	213.00	1	18,519	0.01%
2021/11/05	1	215.50	3	214.67	214.50	-2	18,573	-0.01%
2021/11/04	25.1	228.06	18	227.53	211.00	7.1	18,445	0.04%
2021/11/03	14	226.96	22	230.43	227.00	-8	18,209	-0.04%
2021/11/02	7	219.64	6	218.42	215.00	1	17,834	0.01%
2021/11/01	5	207.40	6	209.42	213.00	-1	17,641	-0.01%
2021/10/29	7	208.50	20.3	208.23	204.00	-13.3	17,794	-0.07%
2021/10/28	5	210.50	5	205.50	207.00	0	17,808	0.00%
2021/10/27	9	218.83	8	217.94	216.50	1	17,591	0.01%
2021/10/26	28	229.32	31	230.73	212.50	-3	17,416	-0.02%
2021/10/25	18	225.11	22	228.55	227.00	-4	17,065	-0.02%
2021/10/22	27	217.26	28	221.61	225.00	-1	16,921	-0.01%
2021/10/21	3	216.83	3	217.33	215.00	0	16,662	0.00%
2021/10/20	16	213.94	36	214.88	219.50	-20	16,584	-0.12%
2021/10/19	23	202.24	26	202.92	202.50	-3	16,522	-0.02%
2021/10/18	18	195.53	1	193.50	191.50	17	16,604	0.10%
2021/10/15	44	201.73	41	201.82	198.50	3	16,630	0.02%
2021/10/14	32	191.33	34	188.75	194.50	-2	16,316	-0.01%
2021/10/13	25	201.04	9	195.94	190.50	16	15,917	0.10%
2021/10/12	18	211.28	17.1	211.66	211.50	0.9	15,594	0.01%
2021/10/08	15.1	210.25	18	211.06	211.00	-2.9	15,445	-0.02%
2021/10/07	20	207.00	25	208.20	207.00	-5	15,191	-0.03%
2021/10/06	173	202.64	167	200.63	197.50	6	14,951	0.04%	大買/大賣/
2021/10/05	13	191.96	26	193.77	198.00	-13	14,342	-0.09%
2021/10/04	17	192.25	4	186.88	180.00	13	14,061	0.09%
2021/10/01	27	194.19	29	194.59	198.00	-2	13,876	-0.01%
2021/09/30	17	200.09	18	199.89	200.00	-1	13,663	-0.01%
2021/09/29	45	200.23	45.2	200.14	201.50	-0.2	13,436	0.00%
2021/09/28	12	210.75	10	210.95	202.00	2	13,082	0.02%
2021/09/27	123	217.88	122.2	215.93	222.50	0.8	12,831	0.01%	大買/大賣/
2021/09/24	17	213.91	40	214.94	220.50	-23	12,432	-0.19%
2021/09/23	33	210.62	34.3	211.89	200.50	-1.3	12,064	-0.01%
2021/09/22	25	200.94	25	205.10	204.50	0	11,637	0.00%
2021/09/17	28	191.70	41.3	193.09	205.50	-13.3	11,061	-0.12%
2021/09/16	42	188.38	30	188.40	187.00	12	10,660	0.11%
2021/09/15	238	182.36	232	184.22	188.00	6	10,191	0.06%	大買/大賣/
2021/09/14	279	179.36	285	177.53	175.00	-6	9,749	-0.06%	大買/大賣/
2021/09/13	1	169.00	3	168.50	170.00	-2	9,210	-0.02%
2021/09/10	8	165.81	7	167.64	169.50	1	9,235	0.01%
2021/09/09	1	160.00	1	161.08	167.50	0	9,259	0.00%
2021/09/08	23	163.13	19	164.29	160.00	4	9,317	0.04%
2021/09/07	9	165.05	13	161.42	160.50	-4	9,172	-0.04%
2021/09/06	8.4	172.58	16	174.57	171.00	-7.7	8,923	-0.09%
2021/09/03	22	166.52	3	167.00	167.00	19	8,476	0.22%
2021/09/02	12	166.33	6	166.83	164.50	6	8,414	0.07%
2021/09/01	8	166.75	4	168.38	169.00	4	8,279	0.05%
2021/08/31	9	164.44	11	163.50	163.00	-2	8,064	-0.02%
2021/08/30	7	165.71	8.2	165.75	166.00	-1.2	7,960	-0.01%
2021/08/27	6	160.33	6	161.42	160.00	0	7,733	0.00%
2021/08/26	18	160.72	11	160.50	158.00	7	7,642	0.09%
2021/08/25	15	159.43	19	157.26	157.00	-4	7,526	-0.05%
2021/08/24	4	154.25	11	153.45	153.00	-7	7,478	-0.09%
2021/08/23	5	151.70	7	152.79	157.00	-2	7,417	-0.03%
2021/08/20	3	143.00	5	143.90	146.00	-2	7,312	-0.03%
2021/08/19	18	143.67	11	143.09	138.50	7	7,240	0.10%
2021/08/18	2	141.50	11.1	139.92	145.50	-9.1	7,190	-0.13%
2021/08/17	12	133.11	2	137.50	132.50	10	7,146	0.14%
2021/08/16	11	140.59	22	141.48	141.50	-11	7,103	-0.15%
2021/08/13	1	143.00	0	0.00	143.00	1	7,056	0.01%
2021/08/12	4	145.75	4	148.38	149.00	0	7,018	0.00%
2021/08/11	8	146.94	5	146.00	143.00	3	6,996	0.04%
2021/08/10	3	158.00	3	158.67	158.00	0	6,806	0.00%
2021/08/09	12	161.67	9.2	160.14	163.00	2.8	6,795	0.04%
2021/08/06	1	168.00	4	172.13	166.00	-3	6,700	-0.04%
2021/08/05	2	174.50	1.1	174.32	174.00	0.9	6,611	0.01%
2021/08/04	69.1	167.54	71	167.20	173.00	-1.9	6,464	-0.03%
2021/08/03	4	158.38	6.2	160.90	163.00	-2.2	6,157	-0.04%
2021/08/02	0	0.00	1	149.99	148.50	-1	6,008	-0.02%
2021/07/30	1	149.00	1	151.50	149.00	0	5,992	0.00%
2021/07/29	6.1	150.34	6	151.25	153.00	0.1	5,965	0.00%
2021/07/28	1.1	148.50	2.1	152.68	150.00	-1	5,951	-0.02%
2021/07/27	20	167.27	15.1	169.24	162.00	5	5,895	0.08%
2021/07/26	9.2	172.58	2	173.00	169.50	7.2	5,825	0.12%
2021/07/23	57.2	171.12	48	172.38	167.00	9.2	5,773	0.16%
2021/07/22	3.3	166.26	9	165.68	169.00	-5.7	5,256	-0.11%
2021/07/21	7	159.21	12.1	159.17	154.00	-5.1	4,865	-0.10%
2021/07/20	1	156.50	0	0.00	152.00	1	4,712	0.02%
2021/07/15	0	0.00	4	147.63	149.00	-4	4,728	-0.08%
2021/07/14	6	145.75	2	146.50	145.50	4	4,751	0.08%
2021/07/13	10	157.79	8.1	159.01	153.00	1.9	4,680	0.04%
2021/07/12	7	161.28	13	161.92	160.00	-6	4,563	-0.13%
2021/07/09	0.1	156.00	4	155.63	156.50	-3.9	4,540	-0.09%
2021/07/08	5	153.80	11	155.86	157.00	-6	4,711	-0.13%
2021/07/07	2	152.25	0	0.00	151.50	2	4,743	0.04%
2021/07/06	6	155.33	4	156.63	153.50	2	4,867	0.04%
2021/07/05	18	159.81	17	160.53	157.00	1	4,955	0.02%
2021/07/02	4	155.63	15	157.80	159.50	-11	4,875	-0.23%
2021/07/01	5	157.70	5	159.40	153.00	0	4,876	0.00%
2021/06/30	4	155.63	3	157.33	159.00	1	4,879	0.02%
2021/06/29	4	156.88	0	0.00	155.00	4	4,903	0.08%
2021/06/28	4	162.88	4	163.38	162.00	0	4,969	0.00%
2021/06/25	9	158.72	24	160.88	163.00	-15	4,969	-0.30%
2021/06/24	6	152.75	1.1	154.64	155.00	4.9	4,917	0.10%
2021/06/23	3.1	151.19	18.2	153.36	155.50	-15.1	4,950	-0.30%
2021/06/22	4	144.00	1	148.50	141.50	3	4,924	0.06%
2021/06/21	12	146.75	0	0.00	142.00	12	5,158	0.23%
2021/06/18	8	151.63	11	151.86	154.00	-3	5,339	-0.06%
2021/06/17	8	150.88	14	146.89	151.50	-6	5,361	-0.11%
2021/06/16	11	140.50	8	141.44	141.50	3	5,293	0.06%
2021/06/11	5	129.70	5	130.40	128.50	0	5,837	0.00%
2021/06/10	2.1	134.31	1	135.00	134.00	1.1	5,945	0.02%
2021/06/09	3	134.67	3	135.00	134.50	0	5,992	0.00%
2021/06/07	1	130.50	3	132.17	130.50	-2	5,968	-0.03%
2021/06/02	2	127.00	0	0.00	128.00	2	5,960	0.03%
2021/06/01	3	134.83	2	135.25	133.50	1	5,922	0.02%
2021/05/28	1	126.50	1	128.00	129.00	0	5,860	0.00%
2021/05/26	2	130.25	1	128.00	127.50	1	5,843	0.02%
2021/05/25	1	128.50	10	127.05	126.50	-9	5,808	-0.15%
2021/05/24	1	117.50	1	119.00	123.00	0	5,764	0.00%
2021/05/20	7.2	117.06	0	0.00	116.00	7.2	5,801	0.12%
2021/05/18	1	108.50	2	112.75	116.00	-1	5,843	-0.02%
2021/05/17	3	104.17	3	107.17	105.50	0	5,829	0.00%
2021/05/13	3	110.50	7	112.79	117.00	-4	5,737	-0.07%
2021/05/12	26	116.19	26	115.23	114.50	0	5,687	0.00%
2021/05/11	6	121.83	5	123.50	121.00	1	5,600	0.02%
2021/05/10	3	136.67	0	0.00	134.00	3	5,535	0.05%
2021/05/07	2	132.00	2	134.25	139.00	0	5,530	0.00%
2021/05/06	6	131.08	4	131.25	130.00	2	5,499	0.04%
2021/05/04	8	135.13	7	137.86	135.50	1	5,427	0.02%
2021/05/03	10	154.60	8	152.00	144.50	2	5,416	0.04%
2021/04/29	10	153.40	13	154.69	160.50	-3	5,309	-0.06%
2021/04/28	1	147.00	1	146.50	146.00	0	5,138	0.00%
2021/04/27	1	145.50	1	145.50	145.00	0	5,132	0.00%
2021/04/26	10	145.50	11	142.32	145.00	-1	5,113	-0.02%
2021/04/23	1	143.50	2	142.50	144.00	-1	5,098	-0.02%
2021/04/22	15	140.57	13	141.08	137.00	2	5,103	0.04%
2021/04/21	1	144.00	2	145.00	143.00	-1	5,058	-0.02%
2021/04/20	4	146.38	5	147.70	147.50	-1	5,051	-0.02%
2021/04/19	3	146.00	0	0.00	145.00	3	5,037	0.06%
2021/04/16	2	151.00	28	152.07	150.00	-26	5,013	-0.52%
2021/04/15	29	146.28	0	0.00	151.00	29	4,946	0.59%
2021/04/14	4	144.38	4	143.75	144.00	0	4,905	0.00%
2021/04/13	5	159.10	115	161.84	155.00	-110	4,718	-2.33%	大賣/鉅額交易
2021/04/12	10	169.35	40	168.35	165.00	-30	4,660	-0.64%
2021/04/09	1	166.50	20	166.25	166.50	-19	4,561	-0.42%
2021/04/08	3	149.33	15	150.93	151.50	-12	4,491	-0.27%
2021/04/07	28	137.59	6	138.08	138.00	22	4,675	0.47%
2021/04/06	72	137.72	178	140.29	135.00	-106	4,662	-2.27%	大賣/鉅額交易
2021/04/01	34	143.13	14	143.61	141.00	20	4,690	0.43%
2021/03/31	9	144.83	26	145.69	145.00	-17	4,638	-0.37%
2021/03/30	27	140.35	16	141.66	142.00	11	4,529	0.24%
2021/03/29	70	140.45	21	141.81	140.50	49	4,496	1.09%
2021/03/26	3	138.83	5	138.50	138.50	-2	4,528	-0.04%
2021/03/25	50	134.86	14	135.89	135.50	36	4,414	0.82%
2021/03/24	43	136.47	33	138.09	138.50	10	4,351	0.23%
2021/03/23	48	133.75	77	137.98	133.00	-29	4,326	-0.67%
2021/03/22	12	134.58	6	134.00	133.00	6	4,295	0.14%
2021/03/19	5	130.20	14	129.43	135.00	-9	4,239	-0.21%
2021/03/18	24	129.13	119	130.89	131.00	-95	4,319	-2.20%	大賣/
2021/03/17	182	127.92	24	123.25	124.00	158	4,220	3.74%	大買/鉅額交易
2021/03/16	105	118.67	3.2	121.09	125.00	101.8	3,948	2.58%	大買/鉅額交易
2021/03/15	43	112.35	1	111.00	114.00	42	3,883	1.08%
2021/03/12	0	0.00	1	109.50	108.00	-1	3,845	-0.03%
2021/03/11	2	108.00	0	0.00	108.50	2	3,841	0.05%
2021/03/10	0	0.00	1	105.50	107.00	-1	3,813	-0.03%
2021/03/09	2	101.00	1	103.00	101.50	1	3,797	0.03%
2021/03/05	1	103.50	0	0.00	104.00	1	3,785	0.03%
2021/03/02	0	0.00	1	108.00	104.50	-1	3,826	-0.03%
2021/02/22	2	111.75	1	111.00	112.00	1	3,830	0.03%
2021/02/19	1	108.00	0	0.00	109.50	1	3,778	0.03%
2021/02/18	2	107.75	0	0.00	107.00	2	3,748	0.05%
2021/02/05	0	0.00	1	101.00	101.00	-1	3,682	-0.03%
2021/02/03	0	0.00	1	99.70	99.00	-1	3,697	-0.03%
2021/02/02	0	0.00	1	98.60	98.60	-1	3,700	-0.03%
2021/02/01	1	97.00	0	0.00	96.50	1	3,706	0.03%
2021/01/29	1	100.50	0	0.00	98.50	1	3,690	0.03%
2021/01/26	0	0.00	1	105.00	102.50	-1	3,650	-0.03%
2021/01/25	1	107.50	0	0.00	106.50	1	3,624	0.03%
2021/01/19	1	104.50	2	105.00	105.50	-1	3,478	-0.03%
2021/01/18	0	0.00	0.1	103.50	103.50	-0.1	3,458	0.00%
2021/01/15	0	0.00	1	102.50	102.00	-1	3,432	-0.03%
2021/01/14	0	0.00	2	105.25	105.50	-2	3,386	-0.06%
2021/01/12	1	104.50	100	108.00	104.00	-99	3,330	-2.97%
2021/01/11	11	107.77	20	107.00	110.50	-9	3,285	-0.27%
2021/01/08	30.2	110.50	1	109.00	109.00	29.2	3,264	0.90%
2021/01/07	1	110.50	0	0.00	110.00	1	3,226	0.03%
2021/01/06	30	109.00	2	106.00	106.50	28	3,171	0.88%
2021/01/05	56	107.65	4	107.75	108.00	52	3,138	1.66%
2021/01/04	14	113.93	16	112.22	111.00	-2	3,083	-0.06%
2020/12/31	13	111.50	10	110.45	109.50	3	2,987	0.10%
2020/12/30	24	113.42	25	114.00	111.00	-1	2,905	-0.03%
2020/12/29	6	106.92	5	108.50	107.00	1	2,626	0.04%
2020/12/28	5	107.40	5	106.50	107.00	0	2,570	0.00%
2020/12/24	6	101.67	6	100.17	102.00	0	2,423	0.00%
2020/12/23	2	101.00	2	99.50	101.00	0	2,387	0.00%
2020/12/22	2	102.95	0	0.00	98.40	2	2,337	0.09%
2020/12/21	0	0.00	1	106.50	106.50	-1	2,148	-0.05%
2020/12/18	3	106.33	4	106.88	107.50	-1	2,099	-0.05%
2020/12/17	44	110.76	38	111.28	107.00	6	2,002	0.30%
2020/12/16	7	106.29	10.1	107.47	110.00	-3.1	1,728	-0.18%
2020/12/15	11	103.18	11.4	102.90	100.00	-0.4	1,470	-0.03%
2020/12/14	30	106.70	30	107.03	104.50	0	1,373	0.00%
2020/12/11	19	102.65	19	103.31	106.00	0	1,180	0.00%
2020/12/10	6	98.23	11	98.40	99.70	-5	945	-0.53%
2020/12/09	2	97.00	3.3	98.11	96.50	-1.3	871	-0.15%
2020/12/08	0	0.00	1	94.00	97.60	-1	778	-0.13%
2020/12/07	0	0.00	10	90.00	88.80	-10	706	-1.42%
2020/12/04	10	90.30	0	0.00	90.30	10	692	1.44%
2020/12/03	0	0.00	12.6	91.13	90.40	-12.6	685	-1.84%
2020/12/01	10	91.30	9	90.26	90.40	1	676	0.15%
2020/11/30	8	92.09	18	93.29	92.00	-10	665	-1.50%
2020/11/27	9	92.71	0	0.00	93.80	9	639	1.41%
2020/11/26	7	91.77	8	91.34	92.20	-1	612	-0.16%
2020/11/24	2	92.45	6	92.40	91.40	-4	582	-0.69%
2020/11/23	1	91.50	3	90.97	91.20	-2	565	-0.35%
2020/11/20	3	92.60	3.1	91.95	90.50	-0.1	555	-0.01%
2020/11/19	1	90.80	3.1	90.26	91.40	-2.1	526	-0.40%
2020/11/18	2	89.25	0	0.00	89.40	2	506	0.40%
2020/11/17	3	89.00	3	89.60	88.50	0	503	0.00%
2020/11/13	1	87.30	1	87.70	89.20	0	500	0.00%
2020/11/12	6	88.05	0	0.00	87.40	6	505	1.19%
2020/11/11	6	87.65	7	88.47	88.80	-1	514	-0.19%
2020/11/09	10	85.60	0.1	85.40	86.20	9.9	485	2.04%
2020/10/28	0	0.00	1	82.60	82.30	-1	546	-0.18%
2020/10/23	0	0.00	1	83.70	83.40	-1	566	-0.18%
2020/10/22	0	0.00	2	83.70	83.10	-2	589	-0.34%
2020/10/20	0	0.00	2	83.90	83.40	-2	621	-0.32%
2020/10/19	6	84.70	0	0.00	84.50	6	632	0.95%
2020/10/16	0	0.00	2	83.70	84.60	-2	639	-0.31%
2020/09/16	0	0.00	1	84.40	84.30	-1	1,271	-0.08%
2020/09/14	1	81.00	0	0.00	81.00	1	1,256	0.08%
2020/08/20	2	81.70	0	0.00	80.60	2	1,468	0.14%
2020/08/11	2	91.10	0	0.00	89.60	2	1,431	0.14%
2020/08/10	0	0.00	15	90.53	90.80	-15	1,426	-1.05%
2020/08/06	1	91.90	1	90.20	90.20	0	1,435	0.00%
2020/08/04	3	92.33	0	0.00	92.00	3	1,448	0.21%
2020/08/03	0	0.00	1	91.90	91.40	-1	1,447	-0.07%
2020/07/31	0	0.00	1	90.30	90.40	-1	1,445	-0.07%
2020/07/28	5	86.20	0	0.00	85.80	5	1,477	0.34%
2020/07/24	2	90.55	1	90.10	90.00	1	1,483	0.07%
2020/07/23	0	0.00	2	91.30	91.50	-2	1,475	-0.14%
2020/07/22	1	93.10	2	92.25	92.30	-1	1,473	-0.07%
2020/07/21	2	91.15	0	0.00	90.50	2	1,452	0.14%
2020/07/20	2	92.40	7	93.81	94.00	-5	1,427	-0.35%
2020/07/15	3	95.60	1	93.90	93.80	2	1,373	0.15%
2020/07/14	5	96.50	6	98.08	95.70	-1	1,343	-0.07%
2020/07/13	0	0.00	3	98.27	99.50	-3	1,248	-0.24%
2020/07/10	1	93.20	1	90.50	90.50	0	1,150	0.00%
2020/07/09	1	93.40	2	94.65	93.00	-1	1,137	-0.09%
2020/07/08	2	90.90	2	92.75	92.70	0	1,111	0.00%
2020/07/07	0	0.00	1	92.10	91.10	-1	1,092	-0.09%
2020/07/06	4	94.50	3	93.33	93.20	1	1,086	0.09%
2020/07/03	3	93.07	3	91.97	93.00	0	1,062	0.00%
2020/06/30	4	88.80	2	87.60	88.50	2	1,031	0.19%
2020/06/29	1	87.80	0	0.00	88.10	1	1,020	0.10%
2020/06/24	6	85.17	1	85.00	84.90	5	994	0.50%
2020/06/23	10	85.40	0	0.00	85.40	10	1,011	0.99%
2020/06/04	0	0.00	1	88.20	88.20	-1	1,224	-0.08%
2020/06/03	1	88.90	1	88.80	88.80	0	1,224	0.00%
2020/06/02	1	87.70	0	0.00	87.80	1	1,202	0.08%
2020/05/25	0	0.00	1	82.50	83.50	-1	1,226	-0.08%
2020/05/22	1	83.60	0	0.00	83.00	1	1,234	0.08%
2020/05/21	1	84.70	1	84.60	84.70	0	1,238	0.00%
2020/05/18	0	0.00	5	82.50	82.00	-5	1,258	-0.40%
2020/05/08	1	88.70	0	0.00	88.80	1	1,282	0.08%
2020/04/22	3	80.30	0	0.00	82.00	3	1,454	0.21%
2020/04/21	0	0.00	0.1	81.00	80.60	-0.1	1,540	-0.01%
2020/04/17	5	85.70	1.5	85.07	83.90	3.5	1,605	0.22%
2020/04/15	0	0.00	2	83.75	83.30	-2	1,587	-0.13%
2020/04/14	1	83.80	0	0.00	83.80	1	1,576	0.06%
2020/04/13	0	0.00	5	83.42	83.00	-5	1,577	-0.32%
2020/04/09	3	85.70	3	84.00	83.40	0	1,614	0.00%
2020/04/08	2	81.70	2	82.15	83.40	0	1,618	0.00%
2020/04/07	0	0.00	1	79.70	81.60	-1	1,613	-0.06%
2020/04/01	1	77.40	0	0.00	77.60	1	1,596	0.06%
2020/03/30	0	0.00	2	76.30	76.40	-2	1,683	-0.12%
2020/03/27	0	0.00	2	77.55	75.90	-2	1,696	-0.12%
2020/03/26	1	77.00	0	0.00	77.00	1	1,754	0.06%
2020/03/24	5	73.58	2	73.95	73.60	3	1,723	0.17%
2020/03/23	5	70.04	3	69.53	69.50	2	1,727	0.12%
2020/03/20	0	0.00	2	72.85	73.10	-2	1,755	-0.11%
2020/03/19	3	67.73	4	69.48	67.50	-1	1,758	-0.06%
2020/03/17	0	0.00	1	76.90	76.40	-1	1,789	-0.06%
2020/03/16	0	0.00	20	80.08	80.20	-20	1,864	-1.07%
2020/03/13	1	81.20	1	81.80	84.70	0	1,859	0.00%
2020/03/12	2	87.55	11	88.49	88.70	-9	1,840	-0.49%
2020/03/11	4	95.05	5	94.36	91.50	-1	1,856	-0.05%
2020/03/10	1	91.30	3	89.80	94.00	-2	1,943	-0.10%
2020/03/09	0	0.00	2	93.95	90.90	-2	1,946	-0.10%
2020/03/06	5	95.24	4	95.78	95.70	1	1,950	0.05%
2020/03/03	1	94.20	0	0.00	93.80	1	2,025	0.05%
2020/02/27	10	90.40	0	0.00	90.30	10	2,116	0.47%
2020/02/26	1	95.90	1	94.80	94.30	0	2,103	0.00%
2020/02/19	0	0.00	5	97.00	96.60	-5	2,190	-0.23%
2020/02/18	0	0.00	5	95.60	95.60	-5	2,209	-0.23%
2020/02/17	1	96.40	2	96.70	96.90	-1	2,204	-0.05%
2020/02/13	1	95.30	0	0.00	93.10	1	2,219	0.05%
2020/02/12	0	0.00	1	94.30	94.00	-1	2,235	-0.04%
2020/02/04	1	91.50	0	0.00	92.00	1	2,319	0.04%
2020/01/31	10	93.44	0	0.00	92.90	10	2,345	0.43%
2020/01/30	1.1	94.65	1	93.90	91.90	0.1	2,366	0.00%
2020/01/20	13	101.65	12	102.50	102.00	1	2,392	0.04%
2020/01/17	13	101.88	10	101.70	101.50	3	2,408	0.12%
2020/01/16	48	104.42	42	104.11	103.00	6	2,401	0.25%
2020/01/15	19	101.87	15	102.23	104.00	4	2,317	0.17%
2020/01/14	7	100.64	7	101.14	99.90	0	2,269	0.00%
2020/01/13	11.1	99.14	11	100.23	100.00	0.1	2,251	0.00%
2020/01/07	0	0.00	1	95.20	96.30	-1	2,380	-0.04%
2020/01/06	2	95.05	0	0.00	95.00	2	2,389	0.08%
2020/01/03	2.2	96.72	22	97.61	96.40	-19.8	2,394	-0.83%
2020/01/02	1.1	100.39	0	0.00	99.30	1.1	2,383	0.05%
2019/12/31	13	99.95	15	99.03	99.00	-2	2,382	-0.08%
2019/12/27	5	99.50	6	99.92	99.40	-1	2,443	-0.04%
2019/12/26	20	101.00	21	102.02	99.80	-1	2,439	-0.04%
2019/12/25	7	99.50	9	99.78	100.50	-2	2,394	-0.08%
2019/12/24	28	98.73	5	99.58	98.40	23	2,384	0.96%
2019/12/23	15	98.95	14	99.47	98.70	1	2,374	0.04%
2019/12/20	1	96.80	2	95.80	97.50	-1	2,309	-0.04%
2019/12/16	2	99.95	3	98.87	98.70	-1	2,400	-0.04%
2019/12/13	2	99.15	19	99.31	98.80	-17	2,406	-0.71%
2019/12/11	4	98.60	2	100.00	98.40	2	2,390	0.08%
2019/12/10	1	95.80	0	0.00	95.80	1	2,362	0.04%
2019/12/09	3	97.20	4	96.28	96.00	-1	2,504	-0.04%
2019/12/05	0	0.00	7	95.60	96.30	-7	2,529	-0.28%
2019/12/04	1	92.50	2	92.20	92.10	-1	2,451	-0.04%
2019/12/03	0	0.00	3	92.00	92.10	-3	2,495	-0.12%
2019/11/29	4	90.90	0	0.00	90.60	4	2,644	0.15%
2019/11/28	1	93.90	2	93.75	93.50	-1	2,670	-0.04%
2019/11/27	21	93.62	23	93.60	94.20	-2	2,713	-0.07%
2019/11/26	0	0.00	5	90.18	90.70	-5	2,676	-0.19%
2019/11/25	0	0.00	1	89.50	89.30	-1	2,737	-0.04%
2019/11/22	1	89.00	0	0.00	88.70	1	2,901	0.03%
2019/11/21	1	90.40	0	0.00	90.00	1	3,016	0.03%
2019/11/20	0	0.00	2	90.20	90.60	-2	3,110	-0.06%
2019/11/19	4	90.88	6	89.92	90.00	-2	3,176	-0.06%
2019/11/18	1	88.50	0	0.00	88.30	1	3,342	0.03%
2019/11/15	2	88.45	0	0.00	87.50	2	3,501	0.06%
2019/11/14	0	0.00	1	88.00	88.20	-1	3,635	-0.03%
2019/11/13	10	88.10	0	0.00	87.50	10	3,734	0.27%
2019/11/12	0	0.00	1	86.10	86.70	-1	3,798	-0.03%
2019/11/11	2	84.35	10	83.90	83.50	-8	3,852	-0.21%
2019/11/08	3	87.40	0	0.00	87.30	3	3,855	0.08%
2019/11/07	1	88.10	3	87.70	87.40	-2	3,857	-0.05%
2019/11/06	1	87.10	0	0.00	87.00	1	3,864	0.03%
2019/11/05	2	86.55	0	0.00	86.20	2	3,934	0.05%
2019/11/04	1	88.40	0	0.00	88.00	1	3,948	0.03%
2019/11/01	1	87.70	3	88.10	88.00	-2	3,938	-0.05%
2019/10/31	2	86.00	4	86.25	85.80	-2	3,924	-0.05%
2019/10/30	2	87.15	0	0.00	86.80	2	3,918	0.05%
2019/10/29	1	88.40	0	0.00	88.80	1	3,905	0.03%
2019/10/28	9	87.43	1	87.20	87.40	8	3,925	0.20%
2019/10/25	4	89.80	1	91.50	89.50	3	3,875	0.08%
2019/10/24	1	90.90	0	0.00	91.10	1	3,885	0.03%
2019/10/22	1	90.10	0	0.00	90.60	1	3,919	0.03%
2019/10/21	0	0.00	1	91.50	90.90	-1	3,891	-0.03%
2019/10/18	1	91.10	1	90.70	90.70	0	3,907	0.00%
2019/10/17	5	90.00	0	0.00	90.00	5	3,891	0.13%
2019/10/16	3	93.60	2	95.00	91.10	1	3,880	0.03%
2019/10/15	5	96.42	2	94.65	95.20	3	3,864	0.08%
2019/10/14	0	0.00	2	99.50	100.00	-2	3,812	-0.05%
2019/10/09	2	98.10	1	99.30	97.20	1	3,814	0.03%
2019/10/08	13	102.19	14	102.36	100.00	-1	3,803	-0.03%
2019/10/07	4	101.88	5	101.00	101.00	-1	3,786	-0.03%
2019/10/04	20	101.29	24	101.84	101.50	-4	3,775	-0.11%
2019/10/03	4	96.70	3	98.70	98.40	1	3,696	0.03%
2019/10/02	6	96.90	0	0.00	97.80	6	3,691	0.16%
2019/10/01	1	95.80	0	0.00	95.80	1	3,683	0.03%
2019/09/27	21	98.30	23	96.48	94.00	-2	3,671	-0.05%
2019/09/25	2	100.25	7	99.84	99.30	-5	3,635	-0.14%
2019/09/24	22	102.75	18	101.67	100.50	4	3,634	0.11%
2019/09/23	14	102.79	7	102.43	104.00	7	3,596	0.19%
2019/09/20	4	98.98	4	98.70	99.70	0	3,525	0.00%
2019/09/19	16	97.15	15	97.55	97.20	1	3,478	0.03%
2019/09/18	2	97.50	2	98.25	96.70	0	3,466	0.00%
2019/09/17	10	97.44	13	97.84	97.00	-3	3,434	-0.09%
2019/09/16	5	95.94	3	95.93	96.70	2	3,406	0.06%
2019/09/12	9	100.08	5	100.26	100.00	4	3,365	0.12%
2019/09/11	9	99.70	3	99.27	98.10	6	3,293	0.18%
2019/09/10	8	106.81	5	108.40	109.00	3	3,131	0.10%
2019/09/09	1	116.00	1	115.50	113.50	0	3,041	0.00%
2019/09/06	4	117.00	2	117.00	116.00	2	3,023	0.07%
2019/09/05	9	119.06	7	118.71	117.50	2	2,995	0.07%
2019/09/04	20	117.53	27	118.63	121.50	-7	2,930	-0.24%
2019/09/03	4	112.88	4	113.13	113.50	0	2,773	0.00%
2019/09/02	5	112.30	5	112.90	113.50	0	2,745	0.00%
2019/08/30	10	115.20	6	114.83	112.50	4	2,688	0.15%
2019/08/29	2	118.75	3	118.83	119.00	-1	2,592	-0.04%
2019/08/28	13	118.92	10	117.95	118.50	3	2,540	0.12%
2019/08/27	29	126.71	18	125.92	119.50	11	2,464	0.45%
2019/08/26	5	119.00	6	120.00	123.50	-1	2,296	-0.04%
2019/08/23	5	118.50	2.1	118.41	117.50	2.9	2,165	0.14%
2019/08/22	1	118.00	2	120.50	117.00	-1	2,050	-0.05%
2019/08/21	25	117.76	25	118.72	120.00	0	1,957	0.00%
2019/08/20	3	112.00	3	114.33	113.00	0	1,734	0.00%
2019/08/19	3	105.83	6	105.17	107.50	-3	1,565	-0.19%
2019/08/16	11	100.68	9	99.98	99.00	2	1,406	0.14%
2019/08/15	2	95.10	4	97.40	98.80	-2	1,298	-0.15%
2019/08/14	4	95.45	4	94.85	95.90	0	1,211	0.00%
2019/08/13	0	0.00	2	89.50	89.90	-2	1,134	-0.18%
2019/08/08	5	93.08	2	93.10	93.90	3	1,103	0.27%
2019/08/07	3	92.03	6	92.87	93.50	-3	1,079	-0.28%
2019/08/06	1	82.80	3	87.40	88.80	-2	999	-0.20%
2019/08/05	1	85.80	1	86.00	85.00	0	959	0.00%
2019/08/02	3	85.70	0	0.00	85.00	3	965	0.31%
2019/08/01	2	88.85	2	88.35	89.10	0	946	0.00%
2019/07/31	2	89.90	3	89.77	89.40	-1	934	-0.11%
2019/07/30	4	90.45	2	89.55	88.50	2	901	0.22%
2019/07/29	1	87.90	1	87.10	87.90	0	847	0.00%
2019/07/26	2	88.15	1	88.40	86.70	1	828	0.12%
2019/07/25	1	86.00	4	86.05	86.00	-3	786	-0.38%
2019/07/24	2	83.40	2	82.70	82.90	0	727	0.00%
2019/07/23	1	81.30	0	0.00	81.00	1	727	0.14%
2019/07/22	4	81.60	5	82.64	82.00	-1	719	-0.14%
2019/07/18	3	77.87	0	0.00	77.70	3	703	0.43%
2019/07/17	1	86.40	1	86.40	86.50	0	681	0.00%
2019/07/15	1	87.20	0	0.00	87.00	1	680	0.15%
2019/07/10	0	0.00	1	86.10	86.10	-1	870	-0.11%
2019/07/05	1	84.60	0	0.00	84.70	1	873	0.11%
2019/07/01	0	0.00	8	82.35	83.30	-8	878	-0.91%
2019/06/26	2	79.70	0	0.00	80.90	2	887	0.23%
2019/06/21	2	79.20	0	0.00	79.20	2	904	0.22%
2019/05/29	0	0.00	1	80.40	80.00	-1	1,254	-0.08%
2019/05/28	4	80.20	0	0.00	80.50	4	1,263	0.32%
2019/05/24	0	0.00	2	82.00	82.00	-2	1,306	-0.15%
2019/05/17	0	0.00	1	80.80	80.80	-1	1,362	-0.07%
2019/05/16	1	83.00	0	0.00	81.60	1	1,372	0.07%
2019/05/10	1	78.80	0	0.00	78.00	1	1,421	0.07%
2019/05/09	1	81.30	0	0.00	80.00	1	1,405	0.07%
2019/05/03	0	0.00	2	83.70	83.80	-2	1,439	-0.14%
2019/05/02	1	81.60	0	0.00	82.20	1	1,441	0.07%
2019/04/30	1	81.60	0	0.00	81.30	1	1,449	0.07%
2019/04/25	2	84.85	3	85.60	85.00	-1	1,468	-0.07%
2019/04/24	1	83.30	0	0.00	83.30	1	1,466	0.07%
2019/04/19	0	0.00	1	87.30	85.80	-1	1,482	-0.07%
2019/04/18	2	88.25	0	0.00	86.80	2	1,452	0.14%
2019/04/17	2	85.70	4	85.25	84.10	-2	1,371	-0.15%
2019/04/16	1	83.30	1	82.20	83.10	0	1,285	0.00%
2019/04/12	0	0.00	4	77.63	77.50	-4	1,241	-0.32%
2019/04/11	1	79.70	1	78.80	78.40	0	1,248	0.00%
2019/04/03	0	0.00	1	79.30	79.10	-1	1,281	-0.08%
2019/04/02	1	78.30	0	0.00	79.20	1	1,298	0.08%
2019/03/29	0	77.80	0	0.00	77.90	0	1,290	0.00%
2019/03/20	1	77.00	0	0.00	78.80	1	1,476	0.07%
2019/03/19	0	0.00	2	78.50	78.20	-2	1,503	-0.13%
2019/03/15	0	0.00	1	77.70	77.00	-1	1,447	-0.07%
2019/03/14	0	0.00	1	75.30	75.80	-1	1,397	-0.07%
2019/03/13	4	75.95	0	0.00	75.00	4	1,403	0.29%
2019/03/11	2	75.15	0	0.00	75.00	2	1,374	0.15%
2019/03/08	0	0.00	3	74.13	74.50	-3	1,392	-0.22%
2019/03/07	0	0.00	1	72.70	73.20	-1	1,450	-0.07%
2019/03/05	2	76.50	0	0.00	74.30	2	1,475	0.14%
2019/03/04	1	75.00	0	0.00	74.90	1	1,423	0.07%
2019/02/26	1	73.70	0	0.00	72.30	1	1,401	0.07%
2019/02/25	0	73.70	0	0.00	73.70	0	1,396	0.00%
2019/02/22	0	0.00	1	71.20	72.90	-1	1,372	-0.07%
2019/02/19	0	0.00	2	70.60	70.60	-2	1,379	-0.15%
2019/02/18	2	70.05	0	0.00	70.00	2	1,441	0.14%
2019/02/15	1	73.00	0	0.00	72.90	1	1,412	0.07%
2019/02/13	0	0.00	1	74.00	74.80	-1	1,444	-0.07%
2019/02/12	1	73.00	5	72.46	73.80	-4	1,415	-0.28%
2019/02/11	0	0.00	1	72.10	72.00	-1	1,424	-0.07%
2019/01/30	3	71.00	2	70.70	70.70	1	1,464	0.07%
2019/01/23	0	0.00	1	70.70	70.50	-1	1,500	-0.07%
2019/01/18	1	72.30	0	0.00	72.50	1	1,474	0.07%
2019/01/15	3	71.10	3	71.47	72.00	0	1,431	0.00%
2019/01/08	2	67.60	0	0.00	66.90	2	1,383	0.14%
2019/01/04	1	67.30	0	0.00	67.10	1	1,391	0.07%
2019/01/03	0	0.00	1	67.50	66.90	-1	1,420	-0.07%
2019/01/02	0	0.00	4	67.30	66.50	-4	1,413	-0.28%
2018/12/28	1	70.30	0	0.00	70.00	1	1,378	0.07%
2018/12/25	2	70.20	1	70.40	70.20	1	1,400	0.07%
2018/12/24	0	0.00	1	72.10	73.40	-1	1,372	-0.07%
2018/12/22	1	72.60	0	0.00	72.50	1	1,361	0.07%
2018/12/21	2	72.05	2	72.45	73.70	0	1,355	0.00%
2018/12/18	3	73.40	1	73.50	72.70	2	1,307	0.15%
2018/12/17	5	75.60	7	75.60	74.60	-2	1,280	-0.16%
2018/12/14	2	71.50	1	71.00	71.90	1	1,200	0.08%
2018/12/13	3	71.50	1	72.20	70.70	2	1,160	0.17%
2018/12/12	2	72.10	4	71.93	71.80	-2	1,118	-0.18%
2018/12/11	1	66.70	0	0.00	68.50	1	1,075	0.09%
2018/12/07	3	66.60	0	0.00	67.60	3	1,061	0.28%
2018/12/04	0	0.00	4	71.20	71.40	-4	1,051	-0.38%
2018/12/03	4	72.08	1	72.20	72.50	3	1,052	0.29%
2018/11/30	4	70.43	1	70.60	70.10	3	1,017	0.29%
2018/11/19	1	64.30	1	65.30	65.60	0	886	0.00%
2018/11/16	0	0.00	2	65.55	64.30	-2	879	-0.23%
2018/11/15	5	63.02	5	63.44	64.10	0	858	0.00%
2018/11/14	1	68.40	1	67.40	67.30	0	788	0.00%
2018/11/13	2	66.65	51	65.91	66.80	-49	778	-6.29%
2018/11/12	1	73.40	0	0.00	73.00	1	742	0.13%
2018/11/08	0	0.00	2	77.60	76.10	-2	782	-0.26%
2018/11/07	2	77.00	0	0.00	77.50	2	756	0.26%
2018/11/02	1	76.90	12	77.58	77.00	-11	743	-1.48%
2018/11/01	1	73.80	0	0.00	73.70	1	709	0.14%
2018/10/26	0	0.00	1	68.20	67.30	-1	699	-0.14%
2018/10/25	1	66.70	0	0.00	67.10	1	707	0.14%
2018/10/05	1	80.00	0	0.00	80.50	1	906	0.11%
2018/09/18	1	91.00	0	0.00	91.20	1	1,249	0.08%
2018/09/07	0	0.00	2	96.00	96.30	-2	1,287	-0.16%
2018/09/06	2	100.50	0	0.00	100.00	2	1,291	0.15%
2018/08/30	1	103.50	0	0.00	103.00	1	1,535	0.07%
2018/08/16	63	106.19	3	105.00	106.50	60	1,789	3.35%
2018/08/15	1	108.00	1	107.50	106.50	0	1,794	0.00%
2018/07/18	0	0.00	1	114.50	112.00	-1	1,714	-0.06%
2018/07/13	1	114.00	0	0.00	114.00	1	1,638	0.06%
2018/07/11	0	0.00	1	110.50	109.00	-1	1,586	-0.06%
2018/07/09	1	113.00	1	110.00	111.00	0	1,522	0.00%
2018/07/06	1	104.50	36	105.28	110.00	-35	1,499	-2.33%
2018/07/05	1	110.00	16	107.03	103.50	-15	1,541	-0.97%
2018/07/04	1	107.50	15	110.50	107.50	-14	1,533	-0.91%
2018/07/03	0	0.00	1	107.00	106.50	-1	1,552	-0.06%
2018/07/02	0	0.00	16	106.56	105.50	-16	1,567	-1.02%
2018/06/29	3	104.33	3	104.50	104.00	0	1,657	0.00%
2018/06/28	0	0.00	104	100.65	100.50	-104	1,794	-5.80%	大賣/鉅額交易
2018/06/27	0	0.00	16	105.00	102.50	-16	1,849	-0.87%
2018/06/26	0	0.00	10	104.00	104.00	-10	1,925	-0.52%
2018/06/25	0	0.00	1	102.00	102.00	-1	1,980	-0.05%
2018/06/22	2	100.75	0	0.00	100.50	2	2,152	0.09%
2018/06/19	0	0.00	1	103.00	102.50	-1	2,214	-0.05%
2018/06/15	2	104.50	0	0.00	105.50	2	2,242	0.09%
2018/06/14	0	0.00	10	106.05	104.50	-10	2,236	-0.45%
2018/06/13	22	108.59	13	112.88	105.50	9	2,223	0.40%
2018/06/12	1	110.00	20	106.50	111.00	-19	2,141	-0.89%
2018/06/11	0	0.00	20	102.00	101.00	-20	2,078	-0.96%
2018/06/08	0	0.00	1	102.50	102.50	-1	2,065	-0.05%
2018/06/07	11	104.86	18	105.92	104.00	-7	2,067	-0.34%
2018/06/06	0	0.00	34	102.94	102.50	-34	2,017	-1.69%
2018/06/05	10	101.50	0	0.00	100.50	10	2,001	0.50%
2018/06/04	2	105.00	4	103.88	102.00	-2	1,995	-0.10%
2018/06/01	1	104.50	1	103.00	102.50	0	1,989	0.00%
2018/05/31	4	102.63	3	102.33	103.00	1	2,017	0.05%
2018/05/30	1	98.00	1	98.20	98.20	0	1,975	0.00%
2018/05/29	24	101.46	22	101.39	99.80	2	1,969	0.10%
2018/05/28	0	0.00	5	98.00	99.50	-5	1,923	-0.26%
2018/05/18	0	0.00	1	92.70	92.30	-1	1,969	-0.05%
2018/05/11	0	0.00	1	94.60	93.00	-1	1,991	-0.05%
2018/05/09	0	0.00	1	94.00	93.60	-1	1,975	-0.05%
2018/05/08	1	94.90	1	92.50	93.50	0	1,981	0.00%
2018/05/07	1	92.50	0	0.00	92.60	1	1,972	0.05%
2018/05/03	5	90.70	0	0.00	90.80	5	1,982	0.25%
2018/05/02	3	92.50	0	0.00	93.00	3	1,996	0.15%
2018/04/27	1	87.60	1	88.00	87.60	0	2,031	0.00%
2018/04/23	10	91.50	0	0.00	90.60	10	2,207	0.45%
2018/04/18	1	92.60	0	0.00	92.60	1	2,195	0.05%
2018/04/17	1	92.30	0	0.00	92.00	1	2,199	0.05%
2018/04/12	0	0.00	2	96.30	95.20	-2	2,202	-0.09%
2018/04/11	1	97.50	5	98.00	96.10	-4	2,193	-0.18%
2018/04/10	27	107.17	3	105.17	105.50	24	2,129	1.13%
2018/04/09	1	107.50	1	106.50	109.50	0	2,097	0.00%
2018/04/03	1	102.00	2	102.50	103.50	-1	2,043	-0.05%
2018/04/02	5	109.00	4	106.38	103.50	1	2,010	0.05%
2018/03/31	34	104.49	15	104.33	105.00	19	1,899	1.00%
2018/03/30	13	101.42	7	99.86	100.00	6	1,741	0.34%
2018/03/29	5	101.70	4	100.95	100.00	1	1,675	0.06%
2018/03/28	17	96.35	4	99.45	96.80	13	1,586	0.82%
2018/03/27	13	96.87	9	99.14	100.00	4	1,511	0.26%
2018/03/26	10	90.83	0	0.00	92.30	10	1,336	0.75%
2018/03/23	47	91.03	1	91.50	90.50	46	1,324	3.47%
2018/03/22	1	94.80	0	0.00	94.40	1	1,302	0.08%
2018/03/21	10	94.45	0	0.00	94.00	10	1,259	0.79%
2018/03/19	20	92.55	0	0.00	92.50	20	1,281	1.56%
2018/03/16	15	91.90	0	0.00	91.70	15	1,281	1.17%
2018/03/15	0	0.00	2	91.80	92.30	-2	1,295	-0.15%
2018/03/13	2	89.50	0	0.00	89.20	2	1,286	0.16%
2018/03/12	0	0.00	75	91.18	90.60	-75	1,296	-5.79%
2018/03/07	20	92.03	1	91.50	90.50	19	1,306	1.45%
2018/03/06	90	94.36	2	94.40	91.90	88	1,313	6.70%
2018/03/05	40	92.27	0	0.00	92.90	40	1,266	3.16%
2018/03/02	30	92.18	0	0.00	91.10	30	1,252	2.40%
2018/03/01	1	91.30	0	0.00	91.30	1	1,239	0.08%
2018/02/26	1	93.00	3	93.43	91.30	-2	1,240	-0.16%
2018/02/23	1	91.00	0	0.00	90.30	1	1,215	0.08%
2018/02/22	0	0.00	1	87.40	88.20	-1	1,200	-0.08%
2018/02/21	1	88.20	0	0.00	88.20	1	1,178	0.08%
2018/01/29	0	0.00	1	87.80	87.00	-1	1,343	-0.07%
2018/01/26	1	87.20	3	86.70	86.70	-2	1,353	-0.15%
2018/01/25	0	0.00	2	88.80	87.90	-2	1,347	-0.15%
2018/01/24	1	89.90	0	0.00	90.30	1	1,333	0.07%
2018/01/22	2	93.90	1	94.50	93.80	1	1,288	0.08%
2018/01/19	0	0.00	5	91.50	93.90	-5	1,215	-0.41%
2018/01/18	1	88.60	0	0.00	88.80	1	1,082	0.09%
2018/01/15	0	0.00	1	88.00	88.10	-1	1,117	-0.09%
2018/01/10	2	89.50	1	89.70	89.00	1	1,117	0.09%
2018/01/09	0	0.00	1	89.00	88.80	-1	1,117	-0.09%
2018/01/08	1	89.20	0	0.00	88.20	1	1,124	0.09%
2018/01/04	1	89.00	0	0.00	86.90	1	1,131	0.09%
2018/01/02	2	86.70	4	87.05	86.00	-2	1,147	-0.17%