晶技 (3042)-統一-南京券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股
1035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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/02	1	111.50	0	0.00	112.00	1	4,276	0.02%
2024/04/30	0	0.00	1	111.00	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	1	109.50	111.00	-1	4,221	-0.02%
2024/04/24	1	106.50	5	105.50	106.00	-4	4,174	-0.10%
2024/04/23	5	102.50	5	104.50	104.00	0	4,174	0.00%
2024/04/22	5	103.00	0	0.00	103.50	5	4,166	0.12%
2024/04/19	1	108.00	0	0.00	106.50	1	4,145	0.02%
2024/04/18	0	0.00	1	111.00	111.00	-1	4,121	-0.02%
2024/04/17	2	110.00	1	110.50	110.00	1	4,124	0.02%
2024/04/16	0	0.00	12	109.13	109.00	-12	4,121	-0.29%
2024/04/10	0	0.00	1	111.50	112.50	-1	4,030	-0.02%
2024/04/09	1	112.50	0	0.00	111.00	1	4,006	0.02%
2024/04/02	0	0.00	1.8	110.72	110.50	-1.8	3,889	-0.05%
2024/04/01	0.8	111.00	0	0.00	110.50	0.8	3,849	0.02%
2024/03/29	1	112.00	0	0.00	113.00	1	3,797	0.03%
2024/03/28	0	0.00	1	114.50	114.50	-1	3,512	-0.03%
2024/03/26	0	0.00	9	111.50	112.50	-9	3,333	-0.27%
2024/03/25	3	116.00	1	115.50	115.00	2	3,277	0.06%
2024/03/22	2	118.25	1.7	116.71	117.00	0.3	3,235	0.01%
2024/03/21	2.7	122.00	2	122.25	121.50	0.7	3,152	0.02%
2024/03/20	5.1	121.03	4	122.12	120.50	1.1	3,020	0.04%
2024/03/19	17	118.00	4	117.50	120.00	13	2,829	0.46%
2024/03/18	1	113.50	1.2	113.68	114.50	-0.2	2,634	-0.01%
2024/03/15	2	113.75	17	114.00	114.50	-15	2,585	-0.58%
2024/03/14	1	116.50	2	117.00	117.00	-1	2,519	-0.04%
2024/03/13	20.2	114.79	23.1	114.12	117.00	-2.9	2,330	-0.12%
2024/03/12	10.5	107.50	8	107.44	108.00	2.5	1,972	0.13%
2024/03/11	1.4	104.62	4.2	105.10	105.50	-2.8	1,893	-0.15%
2024/03/08	2.3	102.87	1	103.00	103.00	1.3	1,883	0.07%
2024/03/07	1	104.00	6	104.42	105.00	-5	1,872	-0.27%
2024/03/06	4	107.50	4.4	108.17	106.50	-0.4	1,836	-0.02%
2024/03/05	2	104.50	1	106.50	105.00	1	1,729	0.06%
2024/03/04	6.5	104.19	20	104.43	106.00	-13.5	1,599	-0.84%
2024/03/01	0	0.00	1	99.00	98.90	-1	1,440	-0.07%
2024/02/29	0.3	100.00	0	0.00	99.80	0.3	1,453	0.02%
2024/02/27	1	99.20	2	99.20	98.90	-1	1,453	-0.07%
2024/02/26	2	100.50	0	0.00	100.00	2	1,450	0.14%
2024/02/23	0	0.00	5	100.50	100.00	-5	1,448	-0.35%
2024/02/21	1	98.90	0	0.00	98.80	1	1,401	0.07%
2024/02/01	0	0.00	1	95.30	95.30	-1	1,519	-0.07%
2024/01/31	0	95.35	0	0.00	95.00	0	1,531	0.00%
2024/01/18	1	94.20	0	0.00	94.20	1	1,564	0.06%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/08	2	95.90	0	0.00	95.70	2	1,671	0.12%
2024/01/05	0	0.00	3	97.40	96.70	-3	1,709	-0.18%
2024/01/04	0	0.00	3	98.30	97.60	-3	1,735	-0.17%
2024/01/03	5	98.30	3	99.30	98.30	2	1,746	0.11%
2023/12/27	0	0.00	1	98.50	98.60	-1	1,796	-0.06%
2023/12/25	0	0.00	1	96.50	96.60	-1	1,911	-0.05%
2023/12/21	1	97.00	1	97.80	97.00	0	1,980	0.00%
2023/12/20	0	0.00	3	98.10	98.00	-3	1,981	-0.15%
2023/12/19	1	97.60	0	0.00	97.70	1	1,998	0.05%
2023/12/18	0	0.00	1	101.00	100.00	-1	2,004	-0.05%
2023/12/15	1	102.00	0	0.00	101.00	1	2,082	0.05%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/11	1	100.00	0	0.00	100.00	1	2,348	0.04%
2023/12/08	1	100.00	1	100.00	100.00	0	2,413	0.00%
2023/12/07	1	101.50	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0	0.00	2	103.50	104.00	-2	2,475	-0.08%
2023/12/04	4	102.50	5	103.00	103.00	-1	2,619	-0.04%
2023/12/01	3	101.17	0	0.00	101.50	3	2,901	0.10%
2023/11/30	0	0.00	2	103.00	103.00	-2	2,981	-0.07%
2023/11/29	1	102.50	21.1	102.50	102.50	-20.1	2,978	-0.67%
2023/11/27	0	0.00	1	101.50	100.50	-1	3,028	-0.03%
2023/11/24	0	0.00	0	100.00	100.50	0	3,037	0.00%
2023/11/22	0	0.00	0.1	100.00	100.00	-0.1	3,047	0.00%
2023/11/21	0.1	100.00	1	100.01	100.00	-1	3,079	-0.03%
2023/11/20	1	100.50	2	100.00	100.50	-1	3,146	-0.03%
2023/11/17	0	0.00	0	99.60	99.70	0	3,177	0.00%
2023/11/15	10	99.82	0	0.00	99.70	10	3,374	0.30%
2023/11/14	0	99.40	4	99.73	99.70	-4	3,463	-0.11%
2023/11/10	1	97.20	0	0.00	96.10	1	3,602	0.03%
2023/11/09	0	0.00	0	98.40	98.00	0	3,590	0.00%
2023/11/08	0	0.00	1	98.10	97.70	-1	3,580	-0.03%
2023/11/07	0	0.00	1	98.60	98.40	-1	3,571	-0.03%
2023/11/06	0	98.30	0	0.00	98.30	0	3,575	0.00%
2023/11/03	0	98.10	0	0.00	97.80	0	3,604	0.00%
2023/11/01	3	95.60	0	0.00	96.00	3	3,684	0.08%
2023/10/31	0	0.00	0.1	98.10	95.90	-0.1	3,685	0.00%
2023/10/27	0	0.00	1	96.40	96.70	-1	3,706	-0.03%
2023/10/26	1	97.21	0	0.00	96.70	1	3,718	0.03%
2023/10/24	0	98.80	1	97.90	99.40	-1	3,739	-0.03%
2023/10/19	0	0.00	2	97.80	97.90	-2	3,801	-0.05%
2023/10/18	1	97.40	1	99.60	98.30	0	3,825	0.00%
2023/10/16	1	97.51	0	0.00	98.50	1	3,763	0.03%
2023/10/13	1	98.90	5	99.94	100.00	-4	3,733	-0.11%
2023/10/06	1	96.60	0	0.00	96.60	1	3,689	0.03%
2023/10/04	0	97.00	0	0.00	97.00	0	3,699	0.00%
2023/10/03	0	0.00	4	98.53	98.00	-4	3,698	-0.11%
2023/10/02	8	97.19	0	0.00	98.00	8	3,711	0.22%
2023/09/27	3	96.73	10	96.30	97.10	-7	3,625	-0.19%
2023/09/26	0	98.90	0	0.00	98.30	0	3,668	0.00%
2023/09/25	0	0.00	1	100.00	99.70	-1	3,714	-0.03%
2023/09/21	0	0.00	4	99.13	99.10	-4	3,700	-0.11%
2023/09/20	12	101.68	6.2	102.21	99.10	5.8	3,684	0.16%
2023/09/19	5.2	104.91	3	104.84	103.50	2.2	3,634	0.06%
2023/09/18	0	0.00	9	103.57	103.00	-9	3,582	-0.25%
2023/09/15	2	101.75	1.3	101.79	102.50	0.7	3,520	0.02%
2023/09/14	2.5	100.94	2	100.00	101.50	0.5	3,503	0.01%
2023/09/13	5	99.26	2	99.40	99.20	3	3,463	0.09%
2023/09/12	2	99.55	1	99.20	101.00	1	3,415	0.03%
2023/09/11	0	0.00	15.4	101.03	101.00	-15.4	3,342	-0.46%
2023/09/08	4.4	100.39	2.2	102.23	101.00	2.2	3,292	0.07%
2023/09/07	2	101.25	29.4	101.61	103.00	-27.4	3,226	-0.85%
2023/09/06	46.4	101.81	29	101.97	103.00	17.4	3,130	0.56%
2023/09/05	0	0.00	2.1	97.72	97.90	-2.1	2,825	-0.07%
2023/09/04	0	0.00	0.1	94.87	95.60	-0.1	2,749	0.00%
2023/09/01	4	94.65	3	95.97	94.40	1	2,733	0.04%
2023/08/31	3	94.80	8.1	94.83	94.70	-5.1	2,686	-0.19%
2023/08/30	12	94.18	0.1	94.35	94.50	11.9	2,684	0.44%
2023/08/29	0	0.00	3.1	93.14	93.90	-3.1	2,672	-0.12%
2023/08/28	4	92.40	0	0.00	92.50	4	2,654	0.15%
2023/08/25	3	92.57	1.4	93.46	92.90	1.6	2,660	0.06%
2023/08/24	5	95.10	1.1	94.99	95.00	4	2,629	0.15%
2023/08/23	2.1	93.02	0	0.00	93.10	2.1	2,570	0.08%
2023/08/22	3	94.50	4	95.65	93.50	-1	2,549	-0.04%
2023/08/21	2.3	93.69	0	0.00	92.00	2.3	2,435	0.09%
2023/08/18	5	95.90	6	95.19	94.40	-1	2,340	-0.04%
2023/08/17	1	93.10	6.1	94.52	95.70	-5.1	2,208	-0.23%
2023/08/15	0	0.00	0	91.00	90.20	0	1,973	0.00%
2023/08/11	0	0.00	1	90.50	90.50	-1	1,960	-0.05%
2023/08/10	1	89.30	0	0.00	90.30	1	1,956	0.05%
2023/08/09	0	0.00	1	90.30	90.80	-1	1,940	-0.05%
2023/08/08	3	93.50	5.1	92.80	93.00	-2.1	1,902	-0.11%
2023/08/07	5	92.70	2	91.80	91.70	3	1,865	0.16%
2023/08/04	2	90.20	1	90.20	91.00	1	1,833	0.05%
2023/08/01	0.1	89.80	0	0.00	90.00	0.1	1,820	0.01%
2023/07/26	1	89.50	0	0.00	90.00	1	1,729	0.06%
2023/07/25	0	0.00	1	90.80	90.60	-1	1,701	-0.06%
2023/07/24	1	90.00	1	89.80	89.70	0	1,668	0.00%
2023/07/14	1	90.90	2	91.90	91.00	-1	1,615	-0.06%
2023/07/13	0	0.00	0.1	92.80	92.00	-0.1	1,602	0.00%
2023/07/12	3	91.73	9.2	91.51	92.00	-6.2	1,561	-0.39%
2023/07/11	1	88.60	1	87.80	88.40	0	1,516	0.00%
2023/07/07	2	89.20	1	88.10	88.60	1	1,505	0.07%
2023/07/06	3	90.07	0	0.00	90.10	3	1,481	0.20%
2023/07/05	5	90.18	0	0.00	90.10	5	1,456	0.34%
2023/07/04	0	89.90	1	90.00	88.90	-1	1,438	-0.07%
2023/07/03	2	95.89	2	96.40	96.20	0	1,336	0.00%
2023/06/30	7	93.73	40	94.50	93.80	-33	1,265	-2.61%
2023/06/29	40	94.15	0	0.00	93.60	40	1,262	3.17%
2023/06/27	35.1	97.87	135	96.13	94.50	-100	1,226	-8.15%	大賣/
2023/06/26	10.1	98.01	35.1	97.81	97.70	-25.1	1,195	-2.10%
2023/06/21	120.1	96.20	0	0.00	96.30	120.1	1,137	10.55%	大買/鉅額交易
2023/06/20	1	95.60	0	0.00	95.60	1	1,107	0.09%
2023/06/16	3	94.30	1	92.80	94.30	2	1,105	0.18%
2023/06/14	1	93.20	1	92.80	92.70	0	1,087	0.00%
2023/06/07	0	0.00	3	93.20	93.30	-3	1,081	-0.28%
2023/06/06	1	93.60	1	92.00	92.40	0	1,081	0.00%
2023/06/05	0	0.00	0.2	92.43	92.60	-0.2	1,095	-0.01%
2023/06/02	0	0.00	0.1	91.10	90.90	-0.1	1,123	-0.01%
2023/05/30	0	0.00	0.1	89.30	89.40	-0.1	1,108	-0.01%
2023/05/29	0.2	89.30	16.2	89.20	89.40	-16	1,107	-1.44%
2023/05/26	0	0.00	2	88.90	88.60	-2	1,098	-0.18%
2023/05/22	1	87.20	0	0.00	87.10	1	1,084	0.09%
2023/05/10	1	86.30	1	84.80	85.10	0	1,165	0.00%
2023/05/09	1	87.00	0	0.00	86.60	1	1,158	0.09%
2023/05/08	0	0.00	1	86.60	87.00	-1	1,178	-0.08%
2023/05/02	0	0.00	6	85.87	85.90	-6	1,321	-0.45%
2023/04/28	0	0.00	4	85.65	85.20	-4	1,330	-0.30%
2023/04/25	4	85.10	0	0.00	83.90	4	1,329	0.30%
2023/04/24	0	0.00	2	86.10	86.00	-2	1,311	-0.15%
2023/04/21	6	85.43	0	0.00	85.00	6	1,321	0.45%
2023/04/20	2	86.20	0	0.00	86.00	2	1,342	0.15%
2023/04/10	1	88.60	0	0.00	88.60	1	1,316	0.08%
2023/04/07	2	87.80	2	88.80	88.90	0	1,322	0.00%
2023/03/30	0	0.00	5	89.12	88.90	-5	1,299	-0.38%
2023/03/29	5	88.50	11	88.55	88.60	-6	1,289	-0.47%
2023/03/28	2	87.90	0	0.00	87.70	2	1,301	0.15%
2023/03/27	0	0.00	31	88.61	88.40	-31	1,303	-2.38%
2023/03/24	0	0.00	2	89.00	88.20	-2	1,314	-0.15%
2023/03/22	1	87.70	0	0.00	87.80	1	1,289	0.08%
2023/03/21	30	88.20	0	0.00	88.50	30	1,265	2.37%
2023/03/20	0	0.00	2	87.50	87.80	-2	1,251	-0.16%
2023/03/17	1	86.60	1	86.60	86.90	0	1,244	0.00%
2023/03/16	1	86.30	6.1	85.69	85.80	-5.1	1,240	-0.41%
2023/03/15	1	85.80	0	0.00	86.10	1	1,239	0.08%
2023/03/14	0	86.10	0	0.00	86.00	0	1,243	0.00%
2023/03/10	1	87.40	0	0.00	86.60	1	1,240	0.08%
2023/03/08	0	0.00	1	87.80	88.10	-1	1,241	-0.08%
2023/03/07	1	90.00	0	88.90	88.70	1	1,203	0.08%
2023/03/06	0	0.00	1	89.60	89.40	-1	1,148	-0.09%
2023/03/02	6	88.05	0	0.00	88.30	6	1,126	0.53%
2023/02/24	2	86.25	5	86.40	86.20	-3	1,105	-0.27%
2023/02/22	0.1	86.50	1	86.50	86.80	-0.9	1,104	-0.08%
2023/02/20	0.1	86.80	1	86.40	86.20	-0.9	1,121	-0.08%
2023/02/16	0	0.00	11	86.52	86.60	-11	1,128	-0.97%
2023/02/14	3	85.77	2	85.85	85.20	1	1,134	0.09%
2023/02/13	1	86.30	0	0.00	86.50	1	1,116	0.09%
2023/02/10	1	86.20	0	0.00	86.50	1	1,130	0.09%
2023/02/07	2	88.50	0	0.00	88.60	2	1,122	0.18%
2023/02/02	0	0.00	3	90.30	90.50	-3	1,083	-0.28%
2023/02/01	0	0.00	2	89.10	88.70	-2	1,040	-0.19%
2023/01/31	1	86.50	2	86.50	87.10	-1	1,011	-0.10%
2023/01/30	3	84.17	3	85.10	85.10	0	984	0.00%
2023/01/12	1	84.80	0	0.00	84.60	1	1,061	0.09%
2023/01/11	1	85.20	0	0.00	85.80	1	1,087	0.09%
2023/01/10	0	0.00	2	85.00	85.40	-2	1,095	-0.18%
2023/01/09	0	0.00	1	83.20	83.30	-1	1,084	-0.09%
2023/01/05	0	0.00	0.2	82.00	81.80	-0.2	1,248	-0.01%
2023/01/04	0	0.00	1	81.50	81.50	-1	1,260	-0.08%
2023/01/03	2	82.20	1	82.10	82.20	1	1,279	0.08%
2022/12/28	1	81.60	0	0.00	81.30	1	1,314	0.08%
2022/12/26	1	81.80	0	0.00	81.50	1	1,327	0.08%
2022/12/22	0	0.00	1	82.60	82.40	-1	1,378	-0.07%
2022/12/16	0.1	85.70	0	0.00	86.20	0.1	1,418	0.01%
2022/12/14	0	0.00	1	84.90	85.40	-1	1,403	-0.07%
2022/12/09	0	0.00	2	84.60	84.30	-2	1,402	-0.14%
2022/12/05	1	85.80	0	0.00	85.80	1	1,387	0.07%
2022/12/01	1	85.00	2	84.60	85.40	-1	1,375	-0.07%
2022/11/30	2	83.30	1	83.20	83.50	1	1,371	0.07%
2022/11/28	2	82.30	0	0.00	82.20	2	1,369	0.15%
2022/11/25	2	81.80	0	0.00	81.60	2	1,375	0.15%
2022/11/24	0	0.00	5	82.00	82.50	-5	1,380	-0.36%
2022/11/23	0	0.00	2	81.40	81.20	-2	1,372	-0.15%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/21	0	0.00	7	81.97	81.60	-7	1,398	-0.50%
2022/11/16	0	0.00	0.2	82.10	82.90	-0.2	1,406	-0.01%
2022/11/15	0.2	81.60	0	0.00	82.10	0.2	1,400	0.01%
2022/11/14	0	0.00	0.3	81.90	81.60	-0.3	1,413	-0.02%
2022/11/11	0.3	80.70	0	0.00	81.00	0.3	1,442	0.02%
2022/11/10	0.3	80.50	10	80.25	80.40	-9.8	1,448	-0.67%
2022/11/08	0	0.00	3	80.00	79.40	-3	1,480	-0.20%
2022/10/26	0	0.00	2	74.45	74.20	-2	1,532	-0.13%
2022/10/25	2	75.65	0	0.00	75.10	2	1,537	0.13%
2022/10/21	5	76.08	3	76.20	76.00	2	1,562	0.13%
2022/10/17	0	0.00	5	72.50	74.20	-5	1,567	-0.32%
2022/10/14	0	0.00	1	73.80	73.50	-1	1,571	-0.06%
2022/10/13	35	76.17	2	74.05	71.70	33	1,546	2.13%
2022/10/12	1	71.00	1	72.60	72.40	0	1,430	0.00%
2022/10/11	1	71.00	0	0.00	71.00	1	1,459	0.07%
2022/10/05	0	0.00	3	75.30	75.00	-3	1,612	-0.19%
2022/09/30	1	71.00	0	0.00	71.90	1	1,661	0.06%
2022/09/28	0	0.00	2	76.30	73.00	-2	1,689	-0.12%
2022/09/27	2	75.80	0	0.00	76.00	2	1,694	0.12%
2022/09/26	1.1	77.82	1	78.30	76.40	0.1	1,731	0.01%
2022/09/23	2.1	81.55	0	0.00	81.30	2.1	1,734	0.12%
2022/09/20	0	0.00	1	85.00	85.00	-1	1,803	-0.06%
2022/09/06	0	0.00	1	82.40	82.30	-1	2,014	-0.05%
2022/08/29	0	0.00	2.2	86.00	85.80	-2.2	2,307	-0.09%
2022/08/26	1	88.30	1	88.50	88.40	0	2,298	0.00%
2022/08/25	1	87.10	0	0.00	86.80	1	2,303	0.04%
2022/08/22	0.1	88.90	0	0.00	89.00	0.1	2,355	0.00%
2022/08/18	1	89.10	0	0.00	89.40	1	2,343	0.04%
2022/08/16	0	0.00	0.1	91.00	90.80	-0.1	2,320	0.00%
2022/08/09	0	0.00	1	87.00	88.00	-1	2,261	-0.04%
2022/08/01	2	87.80	0	0.00	87.60	2	2,295	0.09%
2022/07/29	0	0.00	2	87.50	87.40	-2	2,288	-0.09%
2022/07/28	2	85.00	2	85.10	85.00	0	2,266	0.00%
2022/07/27	1.1	82.19	0	0.00	84.30	1.1	2,261	0.05%
2022/07/26	1	84.00	0	0.00	83.70	1	2,201	0.05%
2022/07/22	1.2	86.38	0	0.00	86.10	1.2	2,188	0.05%
2022/07/18	1	88.10	2	87.30	87.50	-1	2,276	-0.04%
2022/07/15	2	85.45	1	85.30	86.00	1	2,269	0.04%
2022/07/14	1	89.30	1	90.60	90.90	0	2,244	0.00%
2022/07/07	1	82.50	0	0.00	84.00	1	2,120	0.05%
2022/07/06	1	83.30	1	86.00	83.70	0	2,083	0.00%
2022/07/04	2	85.45	0	0.00	84.60	2	2,090	0.10%
2022/07/01	0	0.00	4	88.33	87.60	-4	2,089	-0.19%
2022/06/30	1	90.40	1.2	90.88	90.70	-0.2	2,052	-0.01%
2022/06/29	3.2	93.34	0	0.00	93.20	3.2	2,033	0.16%
2022/06/28	0	0.00	0.1	95.70	95.20	-0.1	2,026	0.00%
2022/06/27	0.1	98.20	0	0.00	98.30	0.1	2,017	0.00%
2022/06/24	2	98.10	2	97.10	97.10	0	2,028	0.00%
2022/06/22	0	0.00	2.2	98.95	97.30	-2.2	2,081	-0.10%
2022/06/21	1	99.20	1	97.30	99.10	0	2,132	0.00%
2022/06/20	1	99.80	0.2	98.50	97.00	0.9	2,135	0.04%
2022/06/17	2	98.80	2.8	99.24	99.00	-0.8	2,138	-0.04%
2022/06/16	2.6	101.39	2	101.50	99.10	0.6	2,221	0.03%
2022/06/14	0	0.00	3	100.50	100.50	-3	2,279	-0.13%
2022/06/13	1	101.00	1	100.50	101.00	0	2,296	0.00%
2022/06/10	2.3	103.17	2	102.75	103.00	0.3	2,275	0.01%
2022/06/09	1	101.50	4.1	102.50	102.50	-3.1	2,215	-0.14%
2022/06/08	0.1	100.34	0	0.00	100.50	0.1	2,140	0.00%
2022/06/01	0.1	97.80	1	98.10	98.10	-0.9	2,209	-0.04%
2022/05/30	0.1	96.60	1	97.10	96.80	-0.9	2,220	-0.04%
2022/05/24	1.3	94.10	0	0.00	92.10	1.3	2,373	0.05%
2022/05/19	1	92.10	0	0.00	92.70	1	2,376	0.04%
2022/05/18	0	0.00	1	93.10	93.50	-1	2,376	-0.04%
2022/05/16	0	0.00	12	90.10	89.60	-12	2,388	-0.50%
2022/05/13	0	0.00	12	87.78	88.10	-12	2,391	-0.50%
2022/05/09	1	90.50	6.1	90.61	90.00	-5.1	2,472	-0.21%
2022/05/05	0	0.00	1	93.50	93.60	-1	2,535	-0.04%
2022/05/04	0.1	92.50	0	0.00	92.50	0.1	2,663	0.00%
2022/04/29	0.1	90.90	0	0.00	91.00	0.1	2,871	0.00%
2022/04/27	4	88.05	2	90.90	90.90	2	2,996	0.07%
2022/04/26	32	91.09	31	90.99	90.90	1	3,019	0.03%
2022/04/25	1	92.80	0	0.00	92.30	1	3,037	0.03%
2022/04/20	0	98.10	1	98.00	99.40	-1	3,064	-0.03%
2022/04/15	2	96.00	0	0.00	95.80	2	3,083	0.06%
2022/04/12	1	95.50	2	96.10	95.50	-1	3,329	-0.03%
2022/04/11	1	96.80	3	97.73	96.70	-2	3,403	-0.06%
2022/04/07	2	100.00	1	97.90	97.90	1	3,493	0.03%
2022/04/06	1	100.50	0	0.00	101.50	1	3,693	0.03%
2022/04/01	0	0.00	1	102.00	102.00	-1	3,750	-0.03%
2022/03/31	1	102.00	3	101.67	102.50	-2	3,780	-0.05%
2022/03/30	1.1	102.53	1.2	103.00	103.00	-0.1	3,848	0.00%
2022/03/29	0.9	103.00	1	101.50	101.50	-0.1	4,044	0.00%
2022/03/28	1	101.00	0	0.00	102.50	1	4,443	0.02%
2022/03/25	6	102.58	1	102.50	102.00	5	4,745	0.11%
2022/03/24	2	103.50	0	0.00	103.00	2	4,738	0.04%
2022/03/23	6	102.92	5	102.50	103.00	1	4,709	0.02%
2022/03/22	1	102.00	0	0.00	102.50	1	4,763	0.02%
2022/03/21	1	103.00	1	103.00	103.00	0	4,773	0.00%
2022/03/18	0	0.00	1	100.50	100.50	-1	4,753	-0.02%
2022/03/16	0	0.00	5	97.96	98.30	-5	4,718	-0.11%
2022/03/15	0	0.00	1	96.10	96.50	-1	4,742	-0.02%
2022/03/14	0	0.00	1	97.90	97.20	-1	4,811	-0.02%
2022/03/09	1	97.20	1	97.30	96.90	0	5,044	0.00%
2022/03/08	2	97.45	1	96.70	96.70	1	5,101	0.02%
2022/03/07	2	94.80	14	94.36	95.80	-12	5,099	-0.24%
2022/03/04	0	0.00	1	98.60	97.30	-1	5,116	-0.02%
2022/03/03	1	98.70	0	0.00	98.80	1	5,192	0.02%
2022/03/01	1	98.50	0	98.50	98.80	1	5,293	0.02%
2022/02/25	1	95.40	0	0.00	96.40	1	5,263	0.02%
2022/02/24	1	93.10	0	0.00	93.10	1	5,334	0.02%
2022/02/23	2	95.50	2	95.10	95.40	0	5,393	0.00%
2022/02/22	1	94.40	1	95.30	95.20	0	5,581	0.00%
2022/02/21	0	0.00	1	96.30	96.60	-1	5,764	-0.02%
2022/02/18	1	95.60	0	0.00	96.50	1	6,150	0.02%
2022/02/15	2	95.05	2	94.20	94.60	0	6,651	0.00%
2022/02/14	2	94.00	1	94.20	94.20	1	6,750	0.01%
2022/02/11	0	0.00	2	96.60	96.50	-2	6,763	-0.03%
2022/02/10	8	96.24	8	97.13	96.20	0	6,811	0.00%
2022/02/08	2	95.15	2	94.40	95.20	0	6,935	0.00%
2022/01/26	6	93.80	2	92.85	92.60	4	6,985	0.06%
2022/01/25	2.5	95.50	3	95.27	95.40	-0.5	7,096	-0.01%
2022/01/24	2	96.85	1	96.50	96.10	1	7,156	0.01%
2022/01/20	5	100.20	3	99.90	100.50	2	7,024	0.03%
2022/01/19	6	100.67	4	100.75	100.50	2	6,974	0.03%
2022/01/18	1.4	103.00	0	0.00	102.50	1.4	6,945	0.02%
2022/01/17	4	102.00	4	102.00	102.00	0	6,912	0.00%
2022/01/13	26	102.00	0	0.00	102.00	26	6,915	0.38%
2022/01/12	0.1	102.00	0	0.00	101.50	0.1	6,922	0.00%
2022/01/11	5	101.50	5	103.00	101.50	0	6,967	0.00%
2022/01/07	12	102.83	8	106.44	102.50	4	6,945	0.06%
2022/01/06	2.1	105.50	6	105.08	105.50	-4	6,861	-0.06%
2022/01/05	14	106.11	12	107.83	106.00	2	6,844	0.03%
2022/01/04	1	108.00	40	107.23	107.50	-39	6,801	-0.57%
2022/01/03	2	106.50	5	106.80	106.00	-3	6,758	-0.04%
2021/12/30	4.2	106.02	6	106.50	105.50	-1.8	6,756	-0.03%
2021/12/29	42.6	108.68	8	110.69	107.00	34.6	6,754	0.51%
2021/12/28	5	105.10	1	105.50	105.50	4	6,643	0.06%
2021/12/27	1	107.00	0	0.00	106.50	1	6,718	0.01%
2021/12/24	8.2	106.94	1	107.00	106.50	7.2	6,807	0.11%
2021/12/23	11.1	109.45	13.7	110.93	108.50	-2.6	6,800	-0.04%
2021/12/22	59.2	110.89	32.2	110.61	111.00	27.1	6,660	0.41%
2021/12/21	15.2	107.23	37	106.97	107.50	-21.8	6,439	-0.34%
2021/12/20	0	0.00	1	103.00	102.50	-1	6,139	-0.02%
2021/12/17	4	102.00	0	0.00	102.00	4	6,155	0.06%
2021/12/16	5	103.50	8	102.25	103.50	-3	6,190	-0.05%
2021/12/15	0	0.00	2	101.00	101.00	-2	6,197	-0.03%
2021/12/14	12.1	99.47	248	99.49	99.20	-235.9	6,174	-3.82%	大賣/鉅額交易
2021/12/13	2	100.75	0	0.00	100.00	2	6,151	0.03%
2021/12/10	0	0.00	1	100.50	101.00	-1	6,263	-0.02%
2021/12/09	4	101.13	3	101.17	100.50	1	6,366	0.02%
2021/12/08	5	101.50	0	0.00	102.00	5	6,336	0.08%
2021/12/07	3	100.83	0	0.00	101.00	3	6,287	0.05%
2021/12/06	13	102.31	8	102.81	102.00	5	6,209	0.08%
2021/12/03	9	104.33	2.1	104.50	105.50	7	6,141	0.11%
2021/12/02	6	104.00	4	105.50	103.50	2	6,153	0.03%
2021/11/30	5	105.50	6.3	106.08	105.50	-1.3	6,109	-0.02%
2021/11/29	5.3	103.00	9	104.67	104.00	-3.7	6,109	-0.06%
2021/11/26	0	0.00	8	105.31	104.50	-8	6,056	-0.13%
2021/11/25	11	107.09	6	107.58	107.00	5	6,025	0.08%
2021/11/24	1	108.52	6	108.33	108.50	-5	5,942	-0.08%
2021/11/23	12	109.50	0	0.00	107.50	12	5,932	0.20%
2021/11/19	15	113.53	6	113.83	111.50	9	5,834	0.15%
2021/11/18	19	112.66	25.2	112.52	113.00	-6.2	5,740	-0.11%
2021/11/17	24.2	113.82	13	112.42	115.00	11.2	5,633	0.20%
2021/11/16	8	109.06	30	109.00	110.00	-22	5,309	-0.41%
2021/11/15	8	107.44	15	109.30	110.50	-7	5,192	-0.13%
2021/11/12	2	102.00	5	102.20	102.00	-3	4,991	-0.06%
2021/11/11	7.2	103.71	2	102.75	101.50	5.2	5,016	0.10%
2021/11/10	24	100.32	23	100.02	100.50	1	4,994	0.02%
2021/11/09	4	99.25	7	99.34	100.50	-3	5,037	-0.06%
2021/11/08	2	98.00	0	0.00	97.90	2	5,061	0.04%
2021/11/05	8	98.06	34	98.21	98.20	-26	5,092	-0.51%
2021/11/04	3	100.50	2	101.00	100.00	1	5,018	0.02%
2021/11/02	9	103.11	6	107.75	101.50	3	5,022	0.06%
2021/11/01	47	107.00	2	106.25	107.00	45	4,814	0.93%
2021/10/29	5	102.50	5	103.00	102.50	0	4,762	0.00%
2021/10/28	0	0.00	0.1	103.50	103.00	-0.1	4,883	0.00%
2021/10/27	0.1	103.50	0	0.00	104.00	0.1	4,928	0.00%
2021/10/25	30	103.50	0.7	103.50	103.50	29.3	5,079	0.58%
2021/10/22	0.3	101.00	0	0.00	102.00	0.3	5,257	0.01%
2021/10/21	6	101.00	8	101.56	101.00	-2	5,430	-0.04%
2021/10/20	5	100.50	5	101.00	101.00	0	5,478	0.00%
2021/10/19	0	0.00	4	100.63	101.00	-4	5,548	-0.07%
2021/10/18	0	0.00	2	98.40	98.00	-2	5,636	-0.04%
2021/10/15	0	0.00	1	97.80	97.70	-1	5,820	-0.02%
2021/10/13	0.1	97.00	1	97.40	96.40	-0.9	6,354	-0.01%
2021/10/12	0	0.00	1	99.50	98.00	-1	6,983	-0.01%
2021/10/08	1	101.00	5	101.50	100.00	-4	7,137	-0.06%
2021/10/07	1	100.50	1	100.50	100.50	0	7,265	0.00%
2021/10/06	10	98.30	10	100.54	97.60	0	7,620	0.00%
2021/10/05	1	99.70	0	0.00	99.70	1	7,824	0.01%
2021/10/04	2	95.70	2	97.00	95.70	0	7,768	0.00%
2021/10/01	13.3	100.66	3	100.83	99.30	10.3	7,774	0.13%
2021/09/29	6	106.00	2	106.00	106.00	4	7,900	0.05%
2021/09/28	3.3	110.06	4.4	111.61	108.50	-1.1	8,106	-0.01%
2021/09/27	7	107.21	3	107.50	107.50	4	8,108	0.05%
2021/09/24	8	106.50	10	106.90	106.50	-2	8,199	-0.02%
2021/09/23	0	0.00	4	104.63	105.50	-4	8,290	-0.05%
2021/09/22	3	100.50	0	0.00	100.50	3	8,497	0.04%
2021/09/17	3	104.50	0	0.00	104.50	3	8,609	0.03%
2021/09/16	0.1	103.30	0	0.00	104.00	0.1	9,035	0.00%
2021/09/15	4.3	104.19	66	102.85	102.50	-61.7	9,565	-0.65%
2021/09/14	1	108.50	1	109.50	110.00	0	9,945	0.00%
2021/09/13	0	0.00	139	104.78	105.00	-139	10,025	-1.39%	大賣/鉅額交易
2021/09/10	1	107.00	19	106.58	107.00	-18	10,276	-0.18%
2021/09/08	0	0.00	94	106.04	106.00	-94	11,178	-0.84%
2021/09/07	2.1	107.74	5	107.10	107.00	-2.9	11,465	-0.03%
2021/09/03	3	116.00	0.5	116.00	115.50	2.5	12,114	0.02%
2021/09/02	17.5	117.27	2	117.00	115.50	15.5	12,322	0.13%
2021/08/30	0	0.00	1	114.00	114.00	-1	12,505	-0.01%
2021/08/27	4	114.00	3	115.00	114.00	1	12,560	0.01%
2021/08/26	4	116.00	4	115.50	116.00	0	12,646	0.00%
2021/08/25	3.2	115.00	2	115.50	115.50	1.2	12,808	0.01%
2021/08/24	5	112.50	6	115.33	112.00	-1	12,993	-0.01%
2021/08/23	1	114.50	1	109.00	114.00	0	13,333	0.00%
2021/08/20	0	0.00	2	107.25	106.50	-2	13,424	-0.01%
2021/08/19	6	112.25	2	114.48	111.50	4	13,562	0.03%
2021/08/18	6	111.33	6	114.08	116.00	0	13,751	0.00%
2021/08/17	1	117.00	1	116.50	112.00	0	13,868	0.00%
2021/08/16	7	115.14	2	115.50	114.50	5	13,873	0.04%
2021/08/13	13	121.08	13.1	123.49	118.00	-0.1	13,892	0.00%
2021/08/12	2.1	123.07	4	123.63	123.00	-1.9	13,908	-0.01%
2021/08/11	3.5	118.86	33	118.52	119.00	-29.5	13,958	-0.21%
2021/08/10	1.3	119.62	5	122.30	122.00	-3.7	14,020	-0.03%
2021/08/09	1	119.50	5	123.40	122.00	-4	14,081	-0.03%
2021/08/06	3	122.33	0	0.00	121.50	3	14,159	0.02%
2021/08/05	2	124.50	0	0.00	124.00	2	14,264	0.01%
2021/08/04	10	125.45	8	126.81	125.50	2	14,533	0.01%
2021/08/03	8	126.06	8.2	125.44	126.50	-0.2	14,698	0.00%
2021/08/02	1.2	122.60	1	122.50	123.00	0.2	14,781	0.00%
2021/07/30	2	123.00	1	124.00	120.00	1	14,875	0.01%
2021/07/29	1.1	120.91	2	120.50	121.50	-0.9	14,921	-0.01%
2021/07/28	3.1	116.18	9	118.89	118.00	-5.9	15,080	-0.04%
2021/07/27	11.1	123.23	9	122.33	122.00	2.1	15,144	0.01%
2021/07/26	4	126.50	40	128.03	128.00	-36	15,160	-0.24%
2021/07/23	1.1	128.94	0	0.00	128.00	1.1	15,236	0.01%
2021/07/22	12.1	130.00	33	129.12	129.00	-20.9	15,528	-0.13%
2021/07/21	29.4	129.45	26	127.12	126.50	3.4	15,502	0.02%
2021/07/20	48.4	130.91	10	131.50	129.00	38.4	15,427	0.25%
2021/07/19	106.5	138.49	50	138.90	137.00	56.5	15,285	0.37%	大買/
2021/07/16	39.5	139.92	364.1	138.07	138.50	-324.6	15,115	-2.15%	大賣/鉅額交易
2021/07/15	23.4	130.44	61	129.97	134.00	-37.6	14,640	-0.26%
2021/07/14	99.3	129.62	14	130.11	131.00	85.3	14,768	0.58%
2021/07/13	31.4	130.30	24.8	131.31	128.00	6.6	14,836	0.04%
2021/07/12	356.8	125.30	6.6	128.88	129.50	350.2	14,661	2.39%	大買/鉅額交易
2021/07/09	24.1	124.00	46	124.04	124.00	-21.9	14,678	-0.15%
2021/07/08	24.2	127.72	23	126.98	125.50	1.2	15,415	0.01%
2021/07/07	3	126.67	31	125.90	125.50	-28	16,004	-0.17%
2021/07/06	29.4	126.23	239	127.60	126.00	-209.7	15,989	-1.31%	大賣/鉅額交易
2021/07/05	301	130.37	232.2	128.63	131.00	68.8	15,922	0.43%	大買/大賣/
2021/07/02	198.2	128.11	7.2	125.33	129.00	191	15,715	1.22%	大買/鉅額交易
2021/07/01	4.2	122.88	16.1	122.82	122.00	-11.9	15,683	-0.08%
2021/06/30	6.1	125.77	109	126.28	126.00	-102.9	15,637	-0.66%	大賣/鉅額交易
2021/06/29	6	126.92	109	127.44	125.00	-103	15,576	-0.66%	大賣/鉅額交易
2021/06/28	224	130.62	207	134.05	131.50	17	15,423	0.11%	大買/大賣/
2021/06/25	187.1	134.71	193.5	133.67	132.00	-6.4	15,338	-0.04%	大買/大賣/
2021/06/24	372.3	131.40	400.2	130.82	132.00	-27.8	15,053	-0.18%	大買/大賣/
2021/06/23	271.2	122.58	58.2	126.14	126.50	213	14,737	1.45%	大買/鉅額交易
2021/06/22	7.2	119.36	7	122.71	119.00	0.2	14,266	0.00%
2021/06/21	117.1	121.61	107	121.47	119.00	10.1	14,163	0.07%	大買/大賣/
2021/06/18	46	122.48	11.9	122.95	121.00	34.1	13,911	0.24%
2021/06/17	21	121.18	47.2	120.91	119.00	-26.2	13,634	-0.19%
2021/06/16	25	114.74	13	114.00	114.00	12	13,051	0.09%
2021/06/15	5	115.50	49.5	115.21	116.00	-44.5	12,759	-0.35%
2021/06/11	4.1	107.37	0	0.00	107.00	4.1	12,191	0.03%
2021/06/10	7.4	106.05	18	106.69	109.00	-10.6	12,177	-0.09%
2021/06/09	1	105.50	0	0.00	104.50	1	12,088	0.01%
2021/06/08	2	106.50	1	106.00	106.00	1	12,152	0.01%
2021/06/07	2	105.73	11	107.50	107.50	-9	12,238	-0.07%
2021/06/04	14	105.75	0	0.00	105.50	14	12,201	0.11%
2021/06/03	18	107.36	19	106.69	107.50	-1	12,258	-0.01%
2021/06/02	27	107.78	1	107.00	105.50	26	12,254	0.21%
2021/06/01	53	111.78	78.1	111.13	111.00	-25.1	12,196	-0.21%
2021/05/31	80.2	108.64	60.2	107.10	110.50	20	12,099	0.16%
2021/05/28	26.2	103.12	234	103.05	103.00	-207.8	11,802	-1.76%	大賣/鉅額交易
2021/05/27	312	103.28	231	101.58	104.00	81	11,748	0.69%	大買/大賣/
2021/05/26	177	104.88	30	104.53	105.00	147	11,683	1.26%	大買/鉅額交易
2021/05/25	4.1	100.26	12.5	97.64	99.30	-8.4	11,596	-0.07%
2021/05/24	4.2	91.71	12	93.55	94.10	-7.8	11,609	-0.07%
2021/05/21	10	93.16	0	0.00	92.30	10	11,720	0.09%
2021/05/20	2	92.45	0	0.00	92.20	2	11,886	0.02%
2021/05/19	27	92.17	110	92.14	92.20	-83	12,207	-0.68%	大賣/
2021/05/18	98	93.92	6	94.30	94.90	92	12,418	0.74%
2021/05/14	12	93.96	6	94.78	93.30	6	13,072	0.05%
2021/05/13	15.1	90.74	12	93.18	92.40	3.1	13,025	0.02%
2021/05/12	3	92.10	0.1	90.09	91.40	2.9	12,988	0.02%
2021/05/11	10	99.81	59	100.19	99.20	-49	12,839	-0.38%
2021/05/10	13.1	104.81	126	104.91	103.00	-113	12,721	-0.89%	大賣/鉅額交易
2021/05/07	173.2	110.06	1	109.50	110.00	172.2	12,624	1.36%	大買/鉅額交易
2021/05/06	12	108.08	8	107.63	108.00	4	12,630	0.03%
2021/05/05	11	112.77	12	112.71	108.00	-1	13,355	-0.01%
2021/05/04	6	112.08	3	109.17	111.00	3	13,658	0.02%
2021/05/03	19	118.84	1	120.00	116.00	18	13,475	0.13%
2021/04/29	11	124.59	15.6	125.14	127.50	-4.6	13,328	-0.03%
2021/04/28	17.7	124.62	17.6	121.88	127.50	0.1	13,283	0.00%
2021/04/27	6	116.67	6	116.58	117.50	0	13,151	0.00%
2021/04/26	7	115.36	9.5	114.47	116.00	-2.5	13,150	-0.02%
2021/04/23	3	110.33	4.3	111.01	114.00	-1.3	13,240	-0.01%
2021/04/22	6.7	111.83	23	108.78	108.50	-16.3	13,317	-0.12%
2021/04/21	7.3	113.51	11	114.45	113.00	-3.7	13,471	-0.03%
2021/04/20	119	113.98	13.3	112.32	113.50	105.7	14,059	0.75%	大買/鉅額交易
2021/04/19	22.4	110.57	16.3	110.49	109.00	6	13,917	0.04%
2021/04/16	16.3	108.33	16	108.50	109.00	0.3	13,986	0.00%
2021/04/15	6.3	106.68	6	106.75	108.00	0.3	13,968	0.00%
2021/04/14	30	106.38	13.6	106.94	103.50	16.4	13,741	0.12%
2021/04/13	26.3	110.11	35.2	109.33	110.50	-8.8	13,046	-0.07%
2021/04/12	1.3	100.10	0	0.00	100.50	1.3	12,409	0.01%
2021/04/09	8	102.06	8	105.19	102.00	0	12,361	0.00%
2021/04/08	1.2	102.58	0	0.00	103.50	1.2	12,299	0.01%
2021/04/07	7.2	103.15	7	104.29	103.50	0.2	12,286	0.00%
2021/04/06	0	0.00	1	104.00	104.00	-1	12,160	-0.01%
2021/04/01	1	101.00	0	0.00	102.00	1	12,121	0.01%
2021/03/31	10	103.60	6.6	103.14	102.50	3.4	12,079	0.03%
2021/03/30	3.3	101.85	0.1	102.50	104.00	3.2	11,983	0.03%
2021/03/29	1.3	102.00	1	101.50	101.00	0.3	11,903	0.00%
2021/03/26	6	99.30	9	99.96	100.00	-3	11,787	-0.03%
2021/03/25	1	95.40	4	95.00	95.30	-3	11,555	-0.03%
2021/03/23	2	98.55	1	98.30	98.00	1	11,515	0.01%
2021/03/22	3	98.20	4	99.03	98.20	-1	11,591	-0.01%
2021/03/19	6	99.00	6	99.02	99.00	0	11,695	0.00%
2021/03/18	1	98.10	5	98.80	98.80	-4	11,733	-0.03%
2021/03/17	10	99.32	11	98.44	97.50	-1	11,791	-0.01%
2021/03/16	4	98.30	8	97.89	98.30	-4	11,767	-0.03%
2021/03/15	4	97.08	7	97.50	96.90	-3	11,766	-0.03%
2021/03/12	9	99.33	8	100.44	99.00	1	11,760	0.01%
2021/03/11	10	99.46	11	97.26	99.80	-1	11,676	-0.01%
2021/03/10	11	95.47	11	95.29	95.10	0	11,584	0.00%
2021/03/09	15	92.39	2	94.10	92.80	13	11,714	0.11%
2021/03/08	5	95.66	4	95.98	94.80	1	11,729	0.01%
2021/03/05	8	96.90	14	94.97	96.00	-6	11,706	-0.05%
2021/03/04	4	95.83	0	0.00	94.80	4	11,645	0.03%
2021/03/03	2	97.50	11	96.27	98.40	-9	11,588	-0.08%
2021/03/02	6.1	97.31	5	98.50	96.00	1.1	11,550	0.01%
2021/02/26	5.2	97.87	9	98.04	98.50	-3.9	11,613	-0.03%
2021/02/25	10	99.70	6.4	99.71	99.40	3.6	11,529	0.03%
2021/02/24	7.3	100.66	3	102.33	99.90	4.3	11,423	0.04%
2021/02/23	5.4	102.63	9.2	102.43	104.00	-3.9	11,214	-0.03%
2021/02/22	7.7	105.76	13.3	105.98	105.00	-5.6	11,064	-0.05%
2021/02/19	17.5	105.23	15.1	106.02	109.00	2.4	10,826	0.02%
2021/02/18	22.7	100.20	20	99.49	99.90	2.7	10,482	0.03%
2021/02/17	23.2	96.86	15	96.59	99.00	8.2	10,223	0.08%
2021/02/05	20	91.88	17	92.14	92.50	3	9,910	0.03%
2021/02/04	8	88.20	7	87.71	87.20	1	9,619	0.01%
2021/02/03	8	86.93	0	0.00	87.80	8	9,657	0.08%
2021/02/02	11	86.19	13	84.52	86.90	-2	9,768	-0.02%
2021/02/01	1	81.20	2	81.20	83.70	-1	9,827	-0.01%
2021/01/29	12	83.53	12	84.77	83.50	0	9,762	0.00%
2021/01/28	1	83.80	5	84.22	85.00	-4	9,704	-0.04%
2021/01/27	53	91.92	49	90.18	86.60	4	9,607	0.04%
2021/01/26	21	87.54	18	88.42	88.90	3	8,815	0.03%
2021/01/25	1	84.00	25	83.20	83.00	-24	8,410	-0.29%
2021/01/21	1	84.80	10	84.73	84.70	-9	9,076	-0.10%
2021/01/20	15	84.16	52	83.72	83.50	-37	8,986	-0.41%
2021/01/19	7	84.79	7	85.86	86.10	0	8,808	0.00%
2021/01/18	36	85.39	13	85.95	85.00	23	8,757	0.26%
2021/01/15	36	85.20	69	84.91	85.60	-33	8,604	-0.38%
2021/01/14	45	85.32	21	85.00	84.50	24	8,485	0.28%
2021/01/13	66	87.08	54	85.51	85.00	12	8,287	0.14%
2021/01/12	56	81.83	32	80.18	80.40	24	7,614	0.32%
2021/01/11	3	81.60	11	81.91	81.20	-8	7,571	-0.11%
2021/01/08	1	77.00	3	78.93	79.30	-2	7,442	-0.03%
2021/01/07	1	77.00	3	77.07	76.60	-2	7,268	-0.03%
2021/01/06	0	0.00	3	77.30	77.10	-3	7,283	-0.04%
2021/01/05	0	0.00	1	76.90	77.00	-1	7,245	-0.01%
2020/12/31	0	0.00	3	74.90	74.90	-3	7,241	-0.04%
2020/12/30	4	73.80	2	74.50	74.30	2	7,275	0.03%
2020/12/29	2	74.60	0	0.00	74.30	2	7,390	0.03%
2020/12/25	1	74.00	0	0.00	73.80	1	7,473	0.01%
2020/12/22	0	0.00	1	74.20	72.90	-1	7,618	-0.01%
2020/12/21	1	73.30	0	0.00	73.20	1	7,670	0.01%
2020/12/18	1	73.50	0	0.00	73.90	1	7,722	0.01%
2020/12/17	0	0.00	1	74.10	74.80	-1	7,753	-0.01%
2020/12/16	5	75.60	31	73.87	75.50	-26	7,721	-0.34%
2020/12/15	21	72.52	288	72.12	72.20	-267	7,670	-3.48%	大賣/鉅額交易
2020/12/14	32	74.19	0	0.00	74.00	32	7,662	0.42%
2020/12/11	2	75.95	50	77.90	75.90	-48	7,701	-0.62%
2020/12/10	61	76.81	2	76.90	76.90	59	7,848	0.75%
2020/12/09	4	77.93	2	78.20	78.10	2	8,191	0.02%
2020/12/08	3	77.90	1	77.80	77.90	2	8,321	0.02%
2020/12/07	6	79.55	1	78.80	78.70	5	8,501	0.06%
2020/12/04	10	80.07	2	80.90	80.00	8	8,575	0.09%
2020/12/03	11	80.86	0	0.00	79.40	11	8,852	0.12%
2020/12/02	3	82.17	37	81.86	81.40	-34	8,743	-0.39%
2020/12/01	61	80.97	30	81.03	81.20	31	8,685	0.36%
2020/11/30	1	80.50	2	80.50	80.00	-1	8,704	-0.01%
2020/11/27	5	81.10	6	80.85	80.50	-1	8,900	-0.01%
2020/11/26	3	79.27	146	79.68	79.70	-143	8,874	-1.61%	大賣/鉅額交易
2020/11/25	4	79.40	5	80.12	78.80	-1	8,844	-0.01%
2020/11/24	4	78.68	15	78.80	78.20	-11	8,696	-0.13%
2020/11/23	16	77.29	1	77.60	77.90	15	8,686	0.17%
2020/11/19	1	78.80	2	78.90	78.30	-1	8,769	-0.01%
2020/11/18	0	0.00	5	78.40	79.00	-5	8,792	-0.06%
2020/11/17	2	79.00	0	0.00	78.40	2	8,856	0.02%
2020/11/16	9	79.46	0	0.00	80.00	9	8,982	0.10%
2020/11/13	7	79.39	1	80.00	80.00	6	8,977	0.07%
2020/11/12	17	77.68	6	77.18	77.90	11	8,812	0.12%
2020/11/11	12	80.09	1	79.50	79.30	11	8,769	0.13%
2020/11/10	42	82.51	55	82.55	81.50	-13	8,721	-0.15%
2020/11/09	7	81.01	2	80.70	81.20	5	8,581	0.06%
2020/11/05	0	0.00	1	75.40	76.20	-1	8,621	-0.01%
2020/11/04	6	74.28	0	0.00	74.50	6	8,669	0.07%
2020/11/03	1	74.60	0	0.00	74.40	1	8,715	0.01%
2020/11/02	7	75.11	0	0.00	74.40	7	8,952	0.08%
2020/10/30	132	82.40	20	80.17	77.00	112	9,210	1.22%	大買/鉅額交易
2020/10/29	1	79.80	4	82.25	82.20	-3	8,724	-0.03%
2020/10/28	0	0.00	3	79.90	79.70	-3	8,906	-0.03%
2020/10/27	0	0.00	1	80.20	79.20	-1	9,084	-0.01%
2020/10/26	0	0.00	1	79.00	79.80	-1	9,134	-0.01%
2020/10/23	5	79.88	6	79.02	78.50	-1	9,187	-0.01%
2020/10/21	1	80.00	102	79.50	79.30	-101	9,303	-1.09%	大賣/鉅額交易
2020/10/20	0	0.00	1	78.70	79.00	-1	9,350	-0.01%
2020/10/19	100	77.41	3	75.40	77.40	97	9,395	1.03%
2020/10/16	6	75.45	11	74.98	74.60	-5	9,616	-0.05%
2020/10/15	9	73.97	3	73.90	74.00	6	9,602	0.06%
2020/10/14	3	74.00	0	0.00	74.00	3	9,700	0.03%
2020/10/13	0	0.00	3	74.60	74.60	-3	9,771	-0.03%
2020/10/12	4	73.70	22	73.49	73.70	-18	9,904	-0.18%
2020/10/08	0	0.00	1	73.10	73.30	-1	10,358	-0.01%
2020/10/07	2	71.90	0	0.00	72.50	2	10,564	0.02%
2020/10/06	2	71.50	6	73.40	71.60	-4	10,551	-0.04%
2020/10/05	6	70.30	6	71.00	70.30	0	10,596	0.00%
2020/09/30	8	71.28	2	71.80	72.20	6	10,813	0.06%
2020/09/29	11	72.07	1	72.40	71.60	10	10,897	0.09%
2020/09/28	13	73.79	3	73.83	73.60	10	11,013	0.09%
2020/09/25	14	74.39	14	74.42	73.50	0	11,383	0.00%
2020/09/24	0	0.00	13	76.55	77.00	-13	11,378	-0.11%
2020/09/23	13	77.55	0	0.00	77.10	13	11,523	0.11%
2020/09/22	3	78.40	4	78.68	78.40	-1	11,824	-0.01%
2020/09/18	0	0.00	6	80.85	81.00	-6	12,102	-0.05%
2020/09/17	7	81.46	17	81.97	81.20	-10	12,176	-0.08%
2020/09/16	16	82.69	1	82.70	82.50	15	12,142	0.12%
2020/09/15	6	83.25	13	82.82	81.80	-7	12,032	-0.06%
2020/09/14	29	83.69	12	83.03	82.30	17	11,863	0.14%
2020/09/11	2	81.30	3	82.77	82.60	-1	11,536	-0.01%
2020/09/10	1	82.90	8	81.64	80.60	-7	11,447	-0.06%
2020/09/09	3	78.10	9	79.06	80.00	-6	11,298	-0.05%
2020/09/08	15	80.57	9	80.92	80.40	6	11,185	0.05%
2020/09/07	1	77.40	5	81.20	76.50	-4	10,925	-0.04%
2020/09/04	5	79.80	13	77.39	80.00	-8	10,888	-0.07%
2020/09/03	13	78.85	0	0.00	78.80	13	10,853	0.12%
2020/09/02	8	81.88	3	81.20	81.00	5	10,827	0.05%
2020/08/31	1	78.40	0	0.00	77.30	1	10,699	0.01%
2020/08/27	0	0.00	0	77.70	77.50	0	10,847	0.00%
2020/08/26	0	0.00	2	79.90	77.80	-2	11,057	-0.02%
2020/08/25	2	79.40	10	77.96	78.60	-8	11,147	-0.07%
2020/08/24	10	77.40	0	0.00	77.40	10	11,216	0.09%
2020/08/21	0	0.00	2	77.20	76.30	-2	11,306	-0.02%
2020/08/20	1	74.60	14	76.55	76.10	-13	11,481	-0.11%
2020/08/19	3	80.40	8	81.05	80.10	-5	11,606	-0.04%
2020/08/17	2	83.25	0	0.00	81.30	2	11,855	0.02%
2020/08/14	1	82.50	9	81.74	82.50	-8	11,961	-0.07%
2020/08/13	3	81.53	2	80.40	81.40	1	11,960	0.01%
2020/08/12	1	82.00	10	83.60	82.40	-9	11,965	-0.08%
2020/08/10	2	84.40	2	82.00	81.70	0	11,937	0.00%
2020/08/07	9	84.88	4	84.88	83.30	5	12,036	0.04%
2020/08/06	7	86.20	5	85.76	84.80	2	12,091	0.02%
2020/08/05	15	82.03	7	82.70	84.60	8	11,944	0.07%
2020/08/04	12	78.83	1	78.50	78.30	11	11,782	0.09%
2020/08/03	3	77.97	6	77.90	79.10	-3	11,873	-0.03%
2020/07/31	2	75.55	0	0.00	75.00	2	11,984	0.02%
2020/07/30	4	71.95	0	0.00	71.60	4	12,137	0.03%
2020/07/28	2	76.45	7	74.30	73.50	-5	12,280	-0.04%
2020/07/27	9	75.92	9	74.83	75.00	0	12,325	0.00%
2020/07/24	5	76.10	82	75.66	75.10	-77	12,340	-0.62%
2020/07/23	2	75.35	9	75.66	76.20	-7	12,447	-0.06%
2020/07/22	6	76.33	12	75.54	75.20	-6	12,515	-0.05%
2020/07/21	59	71.78	13	72.28	72.60	46	12,633	0.36%
2020/07/20	41	70.49	2	70.20	70.80	39	12,703	0.31%
2020/07/17	0	0.00	5	68.32	68.00	-5	12,915	-0.04%
2020/07/16	8	71.56	4	70.55	69.50	4	13,172	0.03%
2020/07/15	22	72.11	28	72.48	71.00	-6	13,437	-0.04%
2020/07/14	11	70.63	7	69.87	69.20	4	13,526	0.03%
2020/07/13	3	68.20	0	0.00	67.80	3	13,692	0.02%
2020/07/10	6	67.77	121	67.44	67.60	-115	13,861	-0.83%	大賣/鉅額交易
2020/07/09	118	70.30	64	70.29	70.30	54	14,017	0.39%	大買/
2020/07/08	61	67.86	6	67.22	68.40	55	13,902	0.40%
2020/07/07	14	66.69	11	66.86	65.20	3	13,792	0.02%
2020/07/06	8	67.28	7	68.13	67.10	1	13,694	0.01%
2020/07/03	1	65.70	5	66.56	65.00	-4	13,380	-0.03%
2020/07/02	8	65.99	18	66.16	66.10	-10	13,427	-0.07%
2020/07/01	255	65.01	184	65.12	64.40	71	13,283	0.53%	大買/大賣/
2020/06/30	150	63.41	37	62.46	63.60	113	12,952	0.87%	大買/鉅額交易
2020/06/29	1	59.50	11	60.65	60.50	-10	12,820	-0.08%
2020/06/24	8	59.45	4	60.03	60.30	4	12,768	0.03%
2020/06/23	3	60.70	81	59.40	60.30	-78	12,731	-0.61%
2020/06/22	0	0.00	2	59.30	59.40	-2	12,684	-0.02%
2020/06/19	27	59.40	0	0.00	59.20	27	12,767	0.21%
2020/06/18	10	60.48	13	61.25	60.30	-3	12,779	-0.02%
2020/06/17	41	60.25	1	60.70	60.00	40	12,742	0.31%
2020/06/16	13	59.79	14	59.85	59.60	-1	12,743	-0.01%
2020/06/15	1	57.90	0	0.00	57.00	1	12,766	0.01%
2020/06/12	1	58.10	220	57.66	57.80	-219	12,908	-1.70%	大賣/鉅額交易
2020/06/11	6	58.20	5	58.82	57.80	1	13,006	0.01%
2020/06/10	1	59.70	31	59.65	59.90	-30	13,216	-0.23%
2020/06/09	2	60.10	2	60.40	59.70	0	13,447	0.00%
2020/06/08	5	60.10	0	0.00	59.60	5	13,808	0.04%
2020/06/05	2	60.90	3	61.37	60.90	-1	14,205	-0.01%
2020/06/04	9	60.84	18	61.06	60.70	-9	14,240	-0.06%
2020/06/03	1	60.80	30	61.42	60.60	-29	14,281	-0.20%
2020/06/02	22	60.53	19	60.37	60.20	3	14,234	0.02%
2020/06/01	75	60.50	1	59.70	61.50	74	14,121	0.52%
2020/05/28	52	58.98	70	59.50	58.50	-18	14,288	-0.13%
2020/05/27	74	60.14	13	59.79	59.80	61	14,419	0.42%
2020/05/26	13	59.33	54	59.24	58.50	-41	14,268	-0.29%
2020/05/25	63	58.79	8	58.45	58.80	55	14,013	0.39%
2020/05/22	1	55.70	4	55.33	55.00	-3	13,773	-0.02%
2020/05/21	32	55.93	16	56.01	56.00	16	13,804	0.12%
2020/05/20	2	54.95	11	55.18	54.50	-9	13,746	-0.07%
2020/05/19	13	55.97	10	55.68	55.30	3	13,766	0.02%
2020/05/18	10	56.40	25	55.96	55.60	-15	13,818	-0.11%
2020/05/15	13	56.91	10	56.57	57.00	3	13,803	0.02%
2020/05/14	37	57.51	47	56.71	55.90	-10	13,718	-0.07%
2020/05/13	76	58.32	17	58.58	58.00	59	13,535	0.44%
2020/05/12	14	59.41	17	58.65	59.70	-3	13,396	-0.02%
2020/05/11	20	58.11	40	58.47	58.70	-20	13,232	-0.15%
2020/05/08	48	57.48	14	56.91	56.80	34	12,971	0.26%
2020/05/07	69	57.76	12	57.55	58.30	57	12,729	0.45%
2020/05/06	47	58.95	43	59.06	58.20	4	12,280	0.03%
2020/05/05	12	61.33	49	62.25	61.00	-37	11,905	-0.31%
2020/05/04	32	62.07	18	61.94	62.10	14	11,699	0.12%
2020/04/30	0	0.00	8	65.50	64.70	-8	11,530	-0.07%
2020/04/29	12	64.92	104	64.94	65.20	-92	11,381	-0.81%	大賣/
2020/04/28	8	65.76	57	65.34	64.60	-49	11,278	-0.43%
2020/04/27	31	64.26	22	64.16	63.30	9	11,074	0.08%
2020/04/24	6	64.82	22	64.71	63.10	-16	10,867	-0.15%
2020/04/23	55	61.84	24	62.78	63.20	31	10,455	0.30%
2020/04/22	90	62.01	29	62.10	62.80	61	10,301	0.59%
2020/04/21	69	62.29	96	63.27	62.70	-27	9,967	-0.27%
2020/04/20	7	65.59	12	65.23	67.50	-5	9,620	-0.05%
2020/04/17	34	62.84	22	64.32	62.60	12	9,177	0.13%
2020/04/16	3	58.77	53	60.45	60.50	-50	8,585	-0.58%
2020/04/15	2	53.60	27	53.62	55.00	-25	8,142	-0.31%
2020/04/14	9	52.58	39	52.07	53.60	-30	7,906	-0.38%
2020/04/13	31	49.25	37	49.64	49.75	-6	7,571	-0.08%
2020/04/10	126	48.01	2	48.03	48.00	124	7,409	1.67%	大買/鉅額交易
2020/04/09	7	47.79	3	47.20	47.35	4	7,446	0.05%
2020/04/08	36	48.16	12	48.19	47.75	24	7,427	0.32%
2020/04/07	52	47.86	38	46.69	48.00	14	7,403	0.19%
2020/04/06	7	44.41	1	43.95	44.55	6	7,292	0.08%
2020/04/01	1	44.00	1	43.80	44.00	0	7,271	0.00%
2020/03/31	33	43.72	3	43.60	44.00	30	7,377	0.41%
2020/03/30	0	0.00	8	42.24	42.50	-8	7,223	-0.11%
2020/03/27	10	42.36	0	0.00	41.65	10	7,201	0.14%
2020/03/26	2	42.15	1	42.50	42.75	1	7,160	0.01%
2020/03/25	5	42.15	1	43.00	42.25	4	7,277	0.05%
2020/03/24	0	0.00	2	40.88	41.10	-2	7,223	-0.03%
2020/03/23	2	39.23	0	0.00	38.65	2	7,214	0.03%
2020/03/20	101	38.04	2	38.68	38.65	99	7,303	1.36%	大買/
2020/03/19	5	36.16	3	36.52	36.15	2	7,286	0.03%
2020/03/18	5	42.06	27	41.36	40.10	-22	7,214	-0.30%
2020/03/17	28	43.28	81	42.46	42.50	-53	7,254	-0.73%
2020/03/16	50	45.14	27	45.33	44.00	23	7,283	0.32%
2020/03/13	156	44.24	103	43.90	43.00	53	7,539	0.70%	大買/大賣/
2020/03/12	7	47.76	8	52.28	47.35	-1	7,367	-0.01%
2020/03/11	74	51.48	80	51.97	52.60	-6	7,030	-0.09%
2020/03/10	3	48.23	1	48.50	48.50	2	6,674	0.03%
2020/03/09	4	48.99	63	49.32	47.55	-59	6,638	-0.89%
2020/03/06	21	49.82	140	49.19	49.85	-119	6,833	-1.74%	大賣/鉅額交易
2020/03/05	0	0.00	39	49.37	49.60	-39	7,229	-0.54%
2020/03/04	144	48.28	57	48.49	48.50	87	7,213	1.21%	大買/
2020/03/03	88	48.61	225	48.75	47.90	-137	7,165	-1.91%	大賣/鉅額交易
2020/03/02	241	49.25	14	49.24	50.50	227	6,855	3.31%	大買/鉅額交易
2020/02/27	129	47.85	146	47.83	47.45	-17	6,627	-0.26%	大買/大賣/
2020/02/26	17	47.70	168	47.11	46.80	-151	6,515	-2.32%	大賣/鉅額交易
2020/02/25	110	48.05	41	47.80	48.45	69	6,464	1.07%	大買/
2020/02/24	44	48.15	52	47.33	48.30	-8	6,418	-0.12%
2020/02/21	161	47.86	10	47.50	47.50	151	6,327	2.39%	大買/鉅額交易
2020/02/20	4	48.14	4	47.81	48.00	0	6,224	0.00%
2020/02/19	7	47.38	8	47.03	47.15	-1	6,098	-0.02%
2020/02/18	6	46.47	5	46.67	47.00	1	5,964	0.02%
2020/02/17	10	45.17	10	45.14	45.50	0	5,836	0.00%
2020/02/11	0	0.00	4	42.65	42.75	-4	5,724	-0.07%
2020/02/10	4	42.05	1	42.30	42.25	3	5,738	0.05%
2020/02/07	1	42.95	9	43.67	42.90	-8	5,749	-0.14%
2020/02/03	2	42.95	0	0.00	43.80	2	5,756	0.03%
2020/01/31	2	43.00	0	0.00	43.65	2	5,725	0.03%
2020/01/30	1	42.75	20	43.31	43.10	-19	5,689	-0.33%
2020/01/20	2	46.30	5	46.60	46.55	-3	5,648	-0.05%
2020/01/17	10	46.17	4	45.76	46.00	6	5,626	0.11%
2020/01/16	17	45.68	14	45.80	46.65	3	5,574	0.05%
2020/01/15	5	46.75	10	46.55	46.55	-5	5,494	-0.09%
2020/01/14	20	47.84	23	47.59	47.15	-3	5,475	-0.05%
2020/01/13	8	47.10	7	46.99	47.10	1	5,408	0.02%
2020/01/10	2	47.35	25	46.92	47.35	-23	5,402	-0.43%
2020/01/09	5	47.14	40	47.10	46.90	-35	5,394	-0.65%
2020/01/07	46	46.82	3	46.40	46.70	43	5,491	0.78%
2020/01/06	4	46.96	8	46.83	46.70	-4	5,459	-0.07%
2020/01/03	9	47.95	34	47.36	47.30	-25	5,427	-0.46%
2020/01/02	2	48.30	1	48.05	48.25	1	5,338	0.02%
2019/12/31	20	47.80	6	47.57	47.30	14	5,272	0.27%
2019/12/30	20	47.80	18	48.17	48.35	2	5,204	0.04%
2019/12/27	34	47.59	7	47.99	48.20	27	5,152	0.52%
2019/12/26	13	48.56	7	47.54	47.15	6	5,074	0.12%
2019/12/25	6	47.48	5	47.60	47.60	1	4,899	0.02%
2019/12/23	7	46.43	2	45.90	46.90	5	4,849	0.10%
2019/12/20	12	48.04	27	46.93	46.50	-15	4,800	-0.31%
2019/12/19	10	47.46	5	47.60	47.90	5	4,662	0.11%
2019/12/18	5	48.05	10	47.47	47.30	-5	4,607	-0.11%
2019/12/17	18	48.28	5	48.15	48.00	13	4,553	0.29%
2019/12/16	11	47.65	0	0.00	47.55	11	4,401	0.25%
2019/12/13	10	47.33	21	46.79	46.90	-11	4,309	-0.26%
2019/12/12	20	47.96	18	48.10	47.80	2	4,222	0.05%
2019/12/11	16	47.49	13	47.49	47.90	3	4,013	0.07%
2019/12/10	15	45.99	66	46.27	47.80	-51	3,795	-1.34%
2019/12/09	9	44.18	6	44.93	44.05	3	3,261	0.09%
2019/12/06	7	44.88	24	43.99	43.95	-17	3,164	-0.54%
2019/12/05	25	44.25	51	44.68	44.80	-26	3,070	-0.85%
2019/12/04	3	44.10	1	43.70	44.20	2	2,978	0.07%
2019/12/03	66	44.22	102	44.16	44.05	-36	2,899	-1.24%	大賣/
2019/12/02	107	43.62	130	41.99	44.30	-23	2,609	-0.88%	大買/大賣/
2019/11/29	46	40.10	17	40.41	40.95	29	2,316	1.25%
2019/11/28	148	40.02	2	40.45	40.10	146	2,249	6.49%	大買/鉅額交易
2019/11/27	0	0.00	6	39.38	39.55	-6	2,165	-0.28%
2019/11/11	2	38.88	0	0.00	38.45	2	2,952	0.07%
2019/11/08	0	0.00	2	39.38	39.40	-2	2,966	-0.07%
2019/11/06	0	0.00	1	38.65	38.55	-1	2,981	-0.03%
2019/11/01	0	0.00	1	37.95	37.85	-1	2,988	-0.03%
2019/10/31	1	37.75	0	0.00	37.40	1	3,003	0.03%
2019/10/28	3	38.63	0	0.00	38.30	3	2,990	0.10%
2019/10/23	1	38.85	1	39.35	39.00	0	3,103	0.00%
2019/10/22	0	0.00	2	39.30	39.20	-2	3,100	-0.06%
2019/10/21	0	0.00	3	39.00	38.95	-3	3,101	-0.10%
2019/10/18	1	38.65	0	0.00	38.90	1	3,121	0.03%
2019/10/17	4	39.11	0	0.00	38.95	4	3,090	0.13%
2019/10/16	2	39.58	6	40.03	39.35	-4	3,069	-0.13%
2019/10/08	1	38.90	0	0.00	39.00	1	2,927	0.03%
2019/10/07	0	0.00	1	39.30	39.15	-1	2,922	-0.03%
2019/10/04	2	38.98	2	38.80	38.90	0	2,917	0.00%
2019/10/03	1	39.05	2	39.13	39.00	-1	2,912	-0.03%
2019/10/01	1	38.65	1	38.95	39.15	0	2,886	0.00%
2019/09/27	2	39.45	0	0.00	38.95	2	2,873	0.07%
2019/09/26	0	0.00	3	40.15	39.95	-3	2,859	-0.10%
2019/09/25	5	40.18	0	0.00	39.90	5	2,859	0.17%
2019/09/24	1	40.55	2	41.08	40.55	-1	2,847	-0.04%
2019/09/23	1	40.60	2	40.80	40.75	-1	2,810	-0.04%
2019/09/20	2	40.20	4	40.51	40.60	-2	2,802	-0.07%
2019/09/19	0	0.00	1	40.15	40.10	-1	2,764	-0.04%
2019/09/18	2	39.55	2	40.08	40.05	0	2,755	0.00%
2019/09/17	2	39.63	0	0.00	39.45	2	2,736	0.07%
2019/09/12	3	40.25	0	0.00	40.35	3	2,684	0.11%
2019/09/11	20	40.60	30	40.22	40.20	-10	2,671	-0.37%
2019/09/10	10	40.50	1	40.75	40.55	9	2,655	0.34%
2019/09/09	0	0.00	1	40.60	40.50	-1	2,628	-0.04%
2019/09/06	2	40.43	124	40.35	40.00	-122	2,591	-4.71%	大賣/鉅額交易
2019/09/05	76	41.35	47	40.91	40.95	29	2,517	1.15%
2019/09/04	3	40.65	13	40.96	40.90	-10	2,472	-0.40%
2019/09/03	40	41.06	105	41.79	40.90	-65	2,420	-2.69%	大賣/
2019/09/02	174	40.49	2	41.18	41.25	172	2,180	7.89%	大買/鉅額交易
2019/08/30	0	0.00	1	40.25	39.85	-1	2,114	-0.05%
2019/08/29	1	40.05	40	39.58	39.95	-39	2,089	-1.87%
2019/08/28	2	40.00	32	39.35	39.70	-30	2,049	-1.46%
2019/08/27	4	39.74	51	40.02	39.45	-47	2,008	-2.34%
2019/08/26	32	39.53	2	39.08	39.10	30	1,855	1.62%
2019/08/23	4	38.74	106	39.98	38.60	-102	1,693	-6.02%	大賣/鉅額交易
2019/08/22	192	39.58	4	39.18	40.45	188	1,428	13.16%	大買/鉅額交易
2019/08/21	0	0.00	4	38.83	39.00	-4	1,323	-0.30%
2019/08/20	2	38.23	1	38.00	38.10	1	1,279	0.08%
2019/08/19	6	38.50	0	0.00	38.70	6	1,263	0.47%
2019/08/16	5	38.65	0	0.00	38.10	5	1,244	0.40%
2019/08/13	0	0.00	2	39.90	39.70	-2	1,077	-0.19%
2019/08/12	2	39.70	1	39.65	39.70	1	1,050	0.10%
2019/08/07	1	39.50	1	38.45	38.65	0	971	0.00%
2019/08/02	0	0.00	118	37.10	37.60	-118	925	-12.75%	大賣/鉅額交易
2019/08/01	0	0.00	10	38.35	38.20	-10	917	-1.09%
2019/07/30	18	38.61	48	38.51	38.65	-30	986	-3.04%
2019/07/29	21	39.35	2	38.40	39.25	19	981	1.94%
2019/07/26	2	37.83	3	38.83	38.00	-1	959	-0.10%
2019/07/25	27	38.36	2	38.35	38.40	25	868	2.88%
2019/07/24	3	37.50	0	0.00	37.50	3	848	0.35%
2019/07/23	2	37.05	14	37.29	37.10	-12	863	-1.39%
2019/07/22	124	37.26	2	37.10	37.25	122	892	13.67%	大買/鉅額交易
2019/07/19	0	0.00	6	36.35	36.40	-6	913	-0.66%
2019/07/16	0	0.00	1	36.25	36.25	-1	1,022	-0.10%
2019/07/15	1	36.20	0	0.00	36.05	1	1,033	0.10%
2019/07/12	20	36.39	15	36.05	36.05	5	1,040	0.48%
2019/07/09	0	0.00	1	35.45	35.55	-1	1,074	-0.09%
2019/07/08	0	0.00	2	35.65	35.40	-2	1,083	-0.18%
2019/07/05	1	35.25	1	35.60	35.50	0	1,088	0.00%
2019/07/03	1	34.85	0	0.00	34.80	1	1,109	0.09%
2019/07/02	2	35.15	10	35.20	35.10	-8	1,113	-0.72%
2019/07/01	20	36.05	12	35.54	35.50	8	1,114	0.72%
2019/06/28	2	34.90	1	35.15	34.80	1	1,111	0.09%
2019/06/25	1	34.50	0	0.00	34.40	1	1,123	0.09%
2019/06/24	2	34.88	0	0.00	35.10	2	1,125	0.18%
2019/05/31	1	33.60	1	33.40	33.55	0	1,095	0.00%
2019/05/27	1	33.20	0	0.00	33.20	1	1,077	0.09%
2019/05/22	30	35.00	0	0.00	34.05	30	1,058	2.83%
2019/05/21	0	0.00	30	33.80	33.65	-30	1,049	-2.86%
2019/05/20	30	34.23	0	0.00	34.20	30	1,032	2.91%
2019/05/17	0	0.00	62	35.02	34.70	-62	1,021	-6.07%
2019/05/15	0	0.00	1	35.95	36.15	-1	1,000	-0.10%
2019/05/10	2	36.45	2	36.20	36.45	0	970	0.00%
2019/05/09	0	0.00	23	37.20	36.10	-23	953	-2.41%
2019/05/07	2	38.25	3	37.73	38.20	-1	910	-0.11%
2019/05/06	1	36.50	55	36.21	36.55	-54	824	-6.55%
2019/05/03	0	0.00	1	37.10	36.75	-1	793	-0.13%
2019/04/30	2	35.85	0	0.00	36.00	2	747	0.27%
2019/04/29	1	35.65	0	0.00	35.60	1	726	0.14%
2019/04/26	52	37.09	4	36.50	36.35	48	695	6.90%
2019/04/25	3	36.60	4	36.75	36.60	-1	658	-0.15%
2019/04/24	63	37.04	2	36.90	36.95	61	614	9.92%
2019/04/19	4	35.30	0	0.00	35.20	4	478	0.84%
2019/04/16	0	0.00	6	34.25	34.60	-6	419	-1.43%
2019/04/15	0	0.00	5	35.35	34.60	-5	406	-1.23%
2019/04/12	5	34.35	0	0.00	34.30	5	378	1.32%
2019/04/08	6	33.10	0	0.00	33.00	6	313	1.91%
2019/02/21	1	34.20	0	0.00	34.05	1	223	0.45%
2019/02/12	0	0.00	1	32.95	33.30	-1	231	-0.43%
2019/01/17	0	0.00	2	33.25	33.20	-2	240	-0.83%
2019/01/14	2	31.75	0	0.00	31.80	2	230	0.87%
2019/01/04	1	32.00	0	0.00	31.95	1	260	0.38%
2018/11/15	0	0.00	24	32.00	32.40	-24	273	-8.76%
2018/11/02	0	0.00	2	31.85	31.90	-2	328	-0.61%
2018/10/26	2	30.50	0	0.00	31.00	2	333	0.60%
2018/09/07	2	35.75	0	0.00	34.90	2	400	0.50%
2018/08/30	1	36.00	0	0.00	36.05	1	441	0.23%
2018/08/29	0	0.00	5	36.10	36.00	-5	443	-1.13%
2018/08/10	5	38.00	0	0.00	37.70	5	435	1.15%
2018/08/08	0	0.00	1	38.25	37.95	-1	424	-0.24%
2018/08/06	0	0.00	5	38.15	38.20	-5	422	-1.18%
2018/08/03	0	0.00	1	38.00	38.00	-1	423	-0.24%
2018/07/31	5	37.35	1	37.60	38.50	4	430	0.93%
2018/07/26	0	0.00	1	37.55	37.45	-1	425	-0.23%
2018/07/24	0	0.00	1	37.35	37.35	-1	432	-0.23%
2018/07/19	0	0.00	1	37.50	37.60	-1	445	-0.22%
2018/07/10	1	36.35	0	0.00	36.30	1	500	0.20%
2018/07/06	1	36.10	0	0.00	36.05	1	505	0.20%
2018/07/04	1	36.70	0	0.00	36.70	1	507	0.20%
2018/07/02	0	0.00	1	38.25	37.80	-1	500	-0.20%
2018/06/29	1	39.10	3	39.03	38.15	-2	496	-0.40%
2018/06/28	0	0.00	2	38.00	38.55	-2	444	-0.45%
2018/06/14	0	0.00	1	38.75	37.90	-1	417	-0.24%
2018/06/06	1	38.10	0	0.00	37.90	1	391	0.26%
2018/05/29	0	0.00	4	38.60	38.40	-4	417	-0.96%
2018/05/28	4	37.90	0	0.00	37.95	4	410	0.97%
2018/05/24	0	0.00	1	36.75	36.95	-1	396	-0.25%
2018/05/08	4	36.90	0	0.00	37.20	4	517	0.77%
2018/04/24	2	36.15	0	0.00	36.20	2	846	0.24%
2018/04/17	2	37.65	0	0.00	37.60	2	881	0.23%
2018/04/13	2	39.00	0	0.00	38.75	2	863	0.23%
2018/04/12	2	38.80	0	0.00	39.10	2	862	0.23%
2018/04/10	0	0.00	73	38.78	38.70	-73	874	-8.34%
2018/02/02	0	0.00	44	40.51	40.40	-44	912	-4.82%
2018/01/26	2	42.10	2	41.28	41.30	0	886	0.00%
2018/01/22	0	0.00	7	42.05	42.20	-7	863	-0.81%
2018/01/19	0	0.00	32	42.65	42.55	-32	839	-3.81%
2018/01/18	12	43.95	3	43.90	43.00	9	802	1.12%
2018/01/16	0	0.00	10	40.20	40.55	-10	548	-1.82%
2018/01/12	0	0.00	1	40.00	40.00	-1	562	-0.18%
2018/01/05	0.1	40.10	0	0.00	40.15	0.1	591	0.02%