晶豪科 (3006)-凱基-彰化券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	0.00	1	62.60	63.20	-1	2,011	-0.05%
2024/11/20	1.3	63.46	1	64.20	62.60	0.3	1,995	0.02%
2024/11/19	3	64.90	0	0.00	64.90	3	1,960	0.16%
2024/11/18	1.1	67.68	6	67.30	66.70	-5	1,901	-0.26%
2024/11/14	4	67.15	0	0.00	66.80	4	1,909	0.21%
2024/11/13	0	68.70	0	0.00	68.50	0	1,890	0.00%
2024/11/12	3	69.33	0	0.00	69.00	3	1,923	0.16%
2024/11/08	0	0.00	2	70.30	70.20	-2	1,948	-0.10%
2024/11/07	5.1	70.97	1	71.58	71.60	4.1	1,980	0.20%
2024/11/06	0	0.00	0	69.00	69.00	0	1,955	0.00%
2024/11/05	0	0.00	0.1	68.11	68.50	-0.1	2,031	0.00%
2024/11/04	1	67.10	0	0.00	67.10	1	2,211	0.05%
2024/11/01	1	66.50	1	68.20	68.50	0	2,323	0.00%
2024/10/30	0	0.00	2	69.15	68.10	-2	2,377	-0.08%
2024/10/29	3	67.90	1	67.50	67.80	2	2,407	0.08%
2024/10/28	1	68.90	2	69.20	69.50	-1	2,431	-0.04%
2024/10/25	0	69.47	0	0.00	69.70	0	2,497	0.00%
2024/10/24	2	69.95	4	70.20	69.50	-2	2,592	-0.08%
2024/10/23	0	0.00	2	70.80	70.60	-2	2,686	-0.07%
2024/10/21	0	0.00	1	70.10	70.70	-1	2,847	-0.04%
2024/10/18	2	69.50	0	0.00	69.40	2	2,941	0.07%
2024/10/17	2	71.20	3	71.03	70.90	-1	2,993	-0.03%
2024/10/16	2	68.75	0	0.00	69.00	2	3,056	0.07%
2024/10/15	5	69.88	0.1	70.90	69.70	5	3,115	0.16%
2024/10/14	2	70.40	1	70.20	70.20	1	3,147	0.03%
2024/10/11	2	69.10	0	0.00	69.20	2	3,218	0.06%
2024/10/09	1	69.90	2	70.80	69.50	-1	3,303	-0.03%
2024/10/08	2	70.55	0	0.00	70.70	2	3,319	0.06%
2024/10/07	1	71.60	0	0.00	71.40	1	3,403	0.03%
2024/10/04	0	0.00	1	71.80	71.40	-1	3,502	-0.03%
2024/10/01	2	72.40	2	72.05	72.20	0	3,531	0.00%
2024/09/27	0	0.00	1	74.90	74.00	-1	3,789	-0.03%
2024/09/26	1	74.40	4	75.63	74.70	-3	3,833	-0.08%
2024/09/25	0	0.00	1	72.60	72.80	-1	3,790	-0.03%
2024/09/24	0	0.00	1	71.70	71.70	-1	3,831	-0.03%
2024/09/20	0	0.00	1	71.80	71.10	-1	4,025	-0.02%
2024/09/19	2	69.95	0	0.00	70.70	2	4,173	0.05%
2024/09/18	2	70.65	0	0.00	69.50	2	4,374	0.05%
2024/09/10	0	0.00	1	67.90	68.20	-1	5,543	-0.02%
2024/09/06	2	68.90	0	0.00	68.70	2	5,906	0.03%
2024/09/05	1.3	68.51	0	0.00	68.20	1.3	5,959	0.02%
2024/09/04	16	69.13	0	0.00	69.30	16	5,936	0.27%
2024/09/03	11.1	75.01	6	76.23	74.90	5.1	5,896	0.09%
2024/09/02	10.1	78.40	19	77.78	77.00	-8.9	5,892	-0.15%
2024/08/30	6	79.88	0	0.00	79.40	6	5,895	0.10%
2024/08/29	13	78.73	4	78.75	79.10	9	5,928	0.15%
2024/08/28	1	78.90	0	0.00	79.50	1	5,959	0.02%
2024/08/27	1	79.60	0	0.00	79.80	1	6,027	0.02%
2024/08/26	2	80.15	3	82.00	80.40	-1	6,096	-0.02%
2024/08/23	5	80.52	1	80.40	81.20	4	6,265	0.06%
2024/08/22	4	81.50	0	0.00	81.60	4	6,390	0.06%
2024/08/21	5	81.18	0	0.00	80.90	5	6,450	0.08%
2024/08/20	1.2	82.53	0	0.00	82.30	1.2	6,564	0.02%
2024/08/19	1	82.50	1	82.10	82.00	0	6,600	0.00%
2024/08/16	1	82.00	7	82.43	81.90	-6	6,645	-0.09%
2024/08/15	1	80.00	12	80.78	80.50	-11	6,642	-0.17%
2024/08/14	8	80.56	0	0.00	80.20	8	6,650	0.12%
2024/08/13	1	79.50	2	79.90	79.90	-1	6,633	-0.02%
2024/08/12	2	79.25	1	79.70	79.10	1	6,671	0.01%
2024/08/08	2	74.20	2	75.50	75.30	0	6,648	0.00%
2024/08/07	0	0.00	2	76.20	76.70	-2	6,681	-0.03%
2024/08/06	0	0.00	5	67.70	73.30	-5	6,681	-0.07%
2024/08/05	18	74.71	8	74.70	74.70	10	6,564	0.15%
2024/08/02	9	84.73	5.1	83.76	82.90	3.9	6,511	0.06%
2024/08/01	7	88.10	7	87.46	88.70	0	6,619	0.00%
2024/07/31	2.1	84.56	2	86.15	84.80	0.1	6,745	0.00%
2024/07/30	2	83.70	1	84.30	83.70	1	6,876	0.01%
2024/07/29	6	84.75	0	0.00	83.60	6	6,917	0.09%
2024/07/26	7	83.96	2	85.25	86.40	5	6,865	0.07%
2024/07/23	12	91.06	1	93.00	90.10	11	6,877	0.16%
2024/07/22	10.1	91.29	1	92.00	91.10	9.1	6,893	0.13%
2024/07/19	9.2	94.84	8.5	93.75	93.70	0.7	6,874	0.01%
2024/07/18	6	96.62	3	97.13	98.40	3	6,911	0.04%
2024/07/17	8.5	99.59	0	0.00	98.20	8.5	6,931	0.12%
2024/07/16	1	97.30	1.2	98.90	97.20	-0.2	6,939	0.00%
2024/07/15	2.5	96.62	0	0.00	96.30	2.5	6,937	0.04%
2024/07/12	8.1	97.06	3	97.50	96.90	5.1	6,918	0.07%
2024/07/11	2	98.65	0	0.00	98.20	2	6,892	0.03%
2024/07/10	4	100.23	2	101.75	99.90	2	6,890	0.03%
2024/07/09	15.1	101.06	10	100.90	101.00	5.1	6,903	0.07%
2024/07/08	6	101.00	13	103.35	103.50	-7	6,857	-0.10%
2024/07/05	2	101.25	1	102.00	101.00	1	6,774	0.01%
2024/07/04	8	103.13	1.1	102.02	101.50	7	6,915	0.10%
2024/07/03	0.6	103.91	21.2	101.76	103.00	-20.7	6,883	-0.30%
2024/07/02	6.1	95.99	3	95.40	95.10	3.1	6,737	0.05%
2024/07/01	1.1	98.65	1	99.00	97.60	0.1	6,706	0.00%
2024/06/28	0	0.00	30	100.50	100.50	-30	6,692	-0.45%
2024/06/27	1	100.50	3	100.33	99.60	-2	6,648	-0.03%
2024/06/26	11	104.82	2	101.00	102.00	9	6,586	0.14%
2024/06/25	10	100.79	17	102.23	104.00	-7	6,481	-0.11%
2024/06/24	34	104.29	15	104.30	104.50	19	6,387	0.30%
2024/06/21	9.1	103.51	4	103.88	103.50	5.1	6,242	0.08%
2024/06/20	5	104.40	36.5	101.50	105.00	-31.5	6,143	-0.51%
2024/06/19	24.1	97.47	4.4	97.14	96.10	19.7	5,799	0.34%
2024/06/18	6	99.13	6.8	100.13	99.40	-0.8	5,769	-0.01%
2024/06/17	2	99.90	15	99.23	99.90	-13	5,593	-0.23%
2024/06/14	10	98.23	5	98.34	98.00	5	5,487	0.09%
2024/06/13	10.9	98.30	13.3	97.86	98.90	-2.4	5,365	-0.04%
2024/06/12	1	94.00	6	94.00	94.40	-5	5,162	-0.10%
2024/06/11	0	0.00	5.2	92.77	93.80	-5.2	5,167	-0.10%
2024/06/07	2	92.40	4	92.63	92.60	-2	5,209	-0.04%
2024/06/06	8	91.60	4	92.90	90.70	4	5,258	0.08%
2024/06/05	1.1	90.94	0	0.00	90.90	1.1	5,294	0.02%
2024/06/04	1.2	92.09	7	94.44	91.90	-5.8	5,565	-0.10%
2024/06/03	0.1	94.00	63	92.56	94.30	-62.9	5,679	-1.11%
2024/05/31	68.1	94.31	0	0.00	92.30	68.1	5,722	1.19%
2024/05/30	21	95.07	21	96.61	94.40	0	5,869	0.00%
2024/05/29	10	96.75	13	97.19	96.30	-3	6,372	-0.05%
2024/05/28	2	95.45	11	96.01	96.00	-9	6,721	-0.13%
2024/05/27	1	94.00	0	0.00	93.80	1	6,662	0.02%
2024/05/24	3	93.90	3	94.40	94.20	0	6,746	0.00%
2024/05/23	1	91.00	0	0.00	91.00	1	6,636	0.02%
2024/05/22	2	92.10	1	92.00	92.20	1	6,727	0.01%
2024/05/21	1	90.50	0	0.00	90.50	1	6,760	0.01%
2024/05/20	2	90.15	1	91.40	90.40	1	6,873	0.01%
2024/05/16	0.3	89.80	1.4	91.62	91.70	-1.1	6,992	-0.02%
2024/05/15	2.1	90.33	1	90.50	89.30	1.1	6,999	0.02%
2024/05/14	1	90.20	2	91.00	90.40	-1	7,053	-0.01%
2024/05/13	1.1	92.14	3	90.57	90.40	-1.9	7,074	-0.03%
2024/05/10	3	89.50	0	0.00	91.60	3	7,071	0.04%
2024/05/09	2.1	90.95	1	91.40	90.20	1.1	7,041	0.02%
2024/05/08	4.1	91.90	7	91.81	92.60	-2.9	7,023	-0.04%
2024/05/07	0	0.00	1	93.40	93.10	-1	7,003	-0.01%
2024/05/06	6	92.90	6	92.40	92.90	0	6,867	0.00%
2024/05/03	1	90.60	9	91.98	91.10	-8	6,731	-0.12%
2024/05/02	1	91.30	0.2	89.97	89.80	0.9	6,590	0.01%
2024/04/30	2	88.90	5.1	88.67	89.00	-3.1	6,635	-0.05%
2024/04/29	1	86.60	9.4	88.10	88.50	-8.4	6,699	-0.13%
2024/04/26	0	0.00	14.1	87.26	87.00	-14.1	6,709	-0.21%
2024/04/25	1	86.90	8	86.59	86.80	-7	6,717	-0.10%
2024/04/24	3.5	85.00	5.2	84.35	85.40	-1.7	6,684	-0.03%
2024/04/23	0	0.00	5.1	79.37	80.50	-5.1	6,682	-0.08%
2024/04/22	7.1	77.35	0	0.00	76.10	7.1	6,654	0.11%
2024/04/19	3	79.17	1	79.60	79.10	2	6,756	0.03%
2024/04/18	1	82.00	1	82.30	82.10	0	6,728	0.00%
2024/04/17	2	81.75	0	0.00	82.00	2	6,817	0.03%
2024/04/16	22.2	83.11	19	81.36	81.40	3.2	6,820	0.05%
2024/04/15	9.1	85.71	2	85.20	85.40	7.1	6,819	0.10%
2024/04/12	3	87.90	1	88.30	87.80	2	6,916	0.03%
2024/04/10	10	88.13	12.3	88.23	87.80	-2.3	7,129	-0.03%
2024/04/09	2	85.90	0	0.00	85.50	2	7,168	0.03%
2024/04/08	2	85.65	0	0.00	85.90	2	7,283	0.03%
2024/04/03	5.1	86.00	3	85.97	86.10	2.1	7,939	0.03%
2024/04/02	3	87.63	0.1	88.80	87.00	2.9	8,545	0.03%
2024/04/01	0	88.10	1	87.90	87.70	-1	9,381	-0.01%
2024/03/29	2.3	87.57	3	87.00	86.90	-0.7	9,821	-0.01%
2024/03/28	1	87.50	0	0.00	87.50	1	9,982	0.01%
2024/03/27	0	0.00	1.1	90.48	88.10	-1.1	10,472	-0.01%
2024/03/26	3.1	89.35	4	88.38	86.90	-0.9	10,622	-0.01%
2024/03/25	2	89.55	2	89.60	89.00	0	10,817	0.00%
2024/03/22	4.1	90.49	4	89.98	91.30	0.1	11,127	0.00%
2024/03/21	5	87.76	12.2	87.50	87.50	-7.2	11,590	-0.06%
2024/03/20	7	84.84	0	0.00	84.50	7	11,993	0.06%
2024/03/19	1	85.30	6	85.80	85.30	-5	12,189	-0.04%
2024/03/18	6.5	85.20	0	0.00	86.30	6.5	12,273	0.05%
2024/03/15	7	84.39	0	0.00	84.30	7	12,360	0.06%
2024/03/14	1.1	84.79	0	0.00	84.20	1.1	12,542	0.01%
2024/03/13	15.3	86.65	0	0.00	85.70	15.3	12,709	0.12%
2024/03/12	8.1	87.15	0	0.00	87.60	8.1	12,730	0.06%
2024/03/11	8.3	86.94	17.1	88.08	88.10	-8.8	12,730	-0.07%
2024/03/08	15.2	88.51	5.1	87.55	86.20	10.1	12,738	0.08%
2024/03/07	11.5	92.74	4	91.70	91.60	7.5	12,498	0.06%
2024/03/06	6.1	94.36	0	0.00	94.20	6.1	12,427	0.05%
2024/03/05	8.1	97.47	13	97.18	96.00	-4.9	12,475	-0.04%
2024/03/04	14.2	100.69	74.1	102.27	97.80	-59.9	12,374	-0.48%
2024/03/01	16	95.68	42.7	95.77	97.70	-26.7	11,957	-0.22%
2024/02/29	0	0.00	13.1	91.85	93.50	-13.1	11,675	-0.11%
2024/02/27	10.1	92.04	12.1	93.78	91.40	-2	12,013	-0.02%
2024/02/26	13	90.85	2	90.70	90.90	11	12,614	0.09%
2024/02/23	36.1	94.02	30	95.05	91.50	6.1	12,676	0.05%
2024/02/22	4	93.25	3	93.80	93.00	1	12,679	0.01%
2024/02/21	9.3	94.79	19.1	94.62	94.20	-9.8	12,772	-0.08%
2024/02/20	1	94.30	4	94.60	93.00	-3	12,820	-0.02%
2024/02/19	0	0.00	8.1	93.83	93.70	-8.1	13,057	-0.06%
2024/02/16	1	93.00	1	93.00	93.00	0	13,362	0.00%
2024/02/15	0	0.00	13.2	92.38	93.10	-13.2	13,637	-0.10%
2024/02/05	7.1	90.20	30	90.17	90.00	-22.9	13,778	-0.17%
2024/02/02	10	91.40	3	92.00	91.00	7	13,828	0.05%
2024/02/01	9	92.79	5	92.88	92.40	4	13,835	0.03%
2024/01/31	0.1	91.29	10	92.30	92.20	-9.9	13,903	-0.07%
2024/01/30	2	91.90	0	0.00	91.90	2	13,939	0.01%
2024/01/29	13	92.54	3	92.80	92.80	10	14,016	0.07%
2024/01/26	2	91.90	11	93.00	92.80	-9	14,142	-0.06%
2024/01/25	13.1	92.71	6	92.43	92.10	7.1	14,364	0.05%
2024/01/24	14.1	95.01	6	94.72	93.10	8.1	14,438	0.06%
2024/01/23	9	94.50	20.1	94.43	94.20	-11.1	14,383	-0.08%
2024/01/22	3	92.33	9.3	93.03	93.90	-6.3	14,346	-0.04%
2024/01/19	7	91.00	4.1	91.32	91.20	2.9	14,326	0.02%
2024/01/18	6	89.53	11	88.75	89.80	-5	14,408	-0.03%
2024/01/17	33.3	90.65	7	90.66	89.10	26.3	14,443	0.18%
2024/01/16	15	92.73	11	92.05	92.10	4	14,495	0.03%
2024/01/15	4	92.08	23	94.25	94.00	-19	14,638	-0.13%
2024/01/12	8	90.81	3	90.30	90.30	5	14,669	0.03%
2024/01/11	10.1	90.20	15	90.63	91.90	-4.9	14,781	-0.03%
2024/01/10	7	90.87	8.1	90.80	90.90	-1.1	14,929	-0.01%
2024/01/09	6	91.32	3	91.30	91.00	3	15,123	0.02%
2024/01/08	19.2	92.03	9	91.56	91.50	10.2	15,235	0.07%
2024/01/05	1	94.10	0	0.00	94.10	1	15,400	0.01%
2024/01/04	16.3	94.41	10	93.78	93.80	6.3	15,901	0.04%
2024/01/03	58.1	95.30	17	95.83	95.90	41.1	16,468	0.25%
2024/01/02	18	97.93	5	96.66	95.80	13	16,879	0.08%
2023/12/29	74.1	100.12	22.1	98.81	98.00	52	16,973	0.31%
2023/12/28	14	106.50	21	107.14	106.50	-7	16,790	-0.04%
2023/12/27	21	103.79	23	104.39	106.50	-2	16,505	-0.01%
2023/12/26	33.1	99.09	36	99.35	99.00	-2.9	15,713	-0.02%
2023/12/25	6.2	97.75	7	98.29	97.30	-0.8	15,376	-0.01%
2023/12/22	11	97.73	25	97.61	97.10	-14	15,220	-0.09%
2023/12/21	5	92.28	1	95.00	94.90	4	14,733	0.03%
2023/12/20	29.3	94.62	3	93.93	93.20	26.3	14,532	0.18%
2023/12/19	20	95.58	12	95.56	96.00	8	14,283	0.06%
2023/12/18	12	98.73	16	98.68	98.60	-4	13,939	-0.03%
2023/12/15	9	96.59	20.7	96.73	96.20	-11.7	13,327	-0.09%
2023/12/14	26.2	93.59	13	95.45	94.10	13.2	12,871	0.10%
2023/12/13	5.1	95.28	9	94.97	94.20	-4	12,751	-0.03%
2023/12/12	7.2	94.83	5	94.64	94.50	2.2	12,899	0.02%
2023/12/11	10	95.00	8	94.93	94.90	2	13,012	0.02%
2023/12/08	1	95.10	7	93.77	92.80	-6	12,840	-0.05%
2023/12/07	2	91.50	1	90.80	90.80	1	12,642	0.01%
2023/12/06	1	92.80	6	92.02	93.20	-5	12,616	-0.04%
2023/12/05	8	90.73	1	90.20	90.00	7	12,628	0.06%
2023/12/04	2	92.65	1	93.20	91.30	1	12,807	0.01%
2023/12/01	3	92.63	0	0.00	92.50	3	12,827	0.02%
2023/11/30	6	94.93	10	96.04	94.50	-4	12,799	-0.03%
2023/11/29	0	94.00	0	0.00	94.60	0	12,692	0.00%
2023/11/28	5	94.10	9	94.11	94.60	-4	12,595	-0.03%
2023/11/27	8	91.35	3	90.88	90.50	5	12,468	0.04%
2023/11/24	22.2	96.26	12	94.84	93.60	10.2	12,281	0.08%
2023/11/23	18	99.50	17.3	100.47	97.80	0.7	11,856	0.01%
2023/11/22	1	94.90	2	95.35	95.40	-1	11,103	-0.01%
2023/11/21	4.2	95.03	2.4	96.03	94.10	1.8	11,002	0.02%
2023/11/20	4.1	96.41	1.2	95.68	95.90	3	10,868	0.03%
2023/11/17	5	96.02	10	96.27	96.70	-5	10,684	-0.05%
2023/11/16	17.4	96.66	13	96.00	94.60	4.4	10,505	0.04%
2023/11/15	11.1	96.53	15	97.17	95.10	-4	10,204	-0.04%
2023/11/14	11.1	95.26	10	95.45	94.80	1.1	9,805	0.01%
2023/11/13	8	93.74	9.1	94.03	94.40	-1.1	9,481	-0.01%
2023/11/10	1	92.70	0	0.00	90.00	1	9,262	0.01%
2023/11/09	2	90.80	1	90.60	90.30	1	9,186	0.01%
2023/11/08	18.1	93.57	16	91.62	91.60	2.1	9,185	0.02%
2023/11/07	1	94.10	11.1	93.92	93.90	-10.1	9,080	-0.11%
2023/11/06	10	93.13	3	93.53	93.50	7	9,014	0.08%
2023/11/03	2	92.05	21	92.12	92.60	-19	8,903	-0.21%
2023/11/02	16	90.40	14	90.32	91.40	2	8,743	0.02%
2023/11/01	3.1	86.91	5	86.60	86.90	-1.9	8,490	-0.02%
2023/10/31	2	86.25	1	87.90	83.90	1	8,387	0.01%
2023/10/30	4	87.40	3	87.03	86.30	1	8,340	0.01%
2023/10/27	16	86.32	3	85.70	85.60	13	8,296	0.16%
2023/10/26	3	87.93	1	87.10	86.80	2	8,238	0.02%
2023/10/25	2	91.80	8	93.10	91.00	-6	8,206	-0.07%
2023/10/24	18	92.23	61	93.71	92.80	-43	8,170	-0.53%
2023/10/23	7	94.14	7	94.73	93.20	0	8,034	0.00%
2023/10/20	5	92.00	7	93.71	93.90	-2	7,842	-0.03%
2023/10/19	2	92.10	1	92.60	92.00	1	7,676	0.01%
2023/10/18	6	92.93	4	93.50	92.80	2	7,555	0.03%
2023/10/17	9	94.46	9	94.92	93.30	0	7,316	0.00%
2023/10/16	5	94.90	2.1	95.61	93.90	2.9	7,106	0.04%
2023/10/13	8	96.99	21	97.21	97.20	-13	6,938	-0.19%
2023/10/12	11	94.75	10.3	94.41	97.10	0.7	6,667	0.01%
2023/10/11	19	95.63	28	95.57	93.70	-9	6,107	-0.15%
2023/10/06	19	91.05	47.1	92.74	94.40	-28.1	5,365	-0.52%
2023/10/05	5	87.66	8	87.40	86.70	-3	4,757	-0.06%
2023/10/04	11	87.58	6.1	88.41	86.70	4.9	4,523	0.11%
2023/10/03	2	86.65	39	88.67	90.00	-37	4,052	-0.91%
2023/10/02	64	82.14	12.1	82.18	81.90	51.9	3,790	1.37%
2023/09/28	8.1	78.25	0	0.00	77.50	8.1	3,717	0.22%
2023/09/26	2	82.00	11	82.09	81.50	-9	3,628	-0.25%
2023/09/25	0	0.00	2	84.35	84.40	-2	3,647	-0.05%
2023/09/22	6	83.20	0	0.00	83.90	6	3,658	0.16%
2023/09/21	1	82.70	2	82.70	83.10	-1	3,731	-0.03%
2023/09/20	0.1	83.60	1	84.20	83.80	-1	3,726	-0.03%
2023/09/19	6	85.60	2	86.25	85.30	4	3,716	0.11%
2023/09/18	1	86.90	1	88.30	86.50	0	3,687	0.00%
2023/09/15	7	87.66	28	86.66	88.00	-21	3,669	-0.57%
2023/09/14	23	84.19	26	84.10	84.40	-3	3,468	-0.09%
2023/09/13	1	82.80	2	81.80	81.10	-1	3,336	-0.03%
2023/09/12	1	81.30	1	81.80	82.10	0	3,409	0.00%
2023/09/11	3	82.43	5.1	82.35	81.40	-2.1	3,421	-0.06%
2023/09/08	1	81.50	7	81.86	81.10	-6	3,384	-0.18%
2023/09/07	5	82.60	7.1	82.84	82.60	-2.1	3,366	-0.06%
2023/09/06	2.2	79.25	21	80.17	79.10	-18.8	3,141	-0.60%
2023/09/05	3	77.67	2	78.10	78.00	1	3,091	0.03%
2023/09/01	2.1	75.90	3	76.00	75.90	-0.9	3,179	-0.03%
2023/08/31	6	74.93	5	75.90	74.60	1	3,227	0.03%
2023/08/30	2	74.20	8	74.18	74.00	-6	3,237	-0.19%
2023/08/29	0	0.00	2	70.80	71.60	-2	3,261	-0.06%
2023/08/28	7	70.14	0	0.00	70.00	7	3,396	0.21%
2023/08/22	2	70.80	0	0.00	70.00	2	4,483	0.04%
2023/08/18	0.1	71.60	0	0.00	70.80	0.1	4,585	0.00%
2023/08/16	4	69.23	1	69.00	70.20	3	4,748	0.06%
2023/08/15	2	69.40	5	69.88	70.00	-3	4,851	-0.06%
2023/08/14	2	69.70	0	0.00	68.30	2	5,012	0.04%
2023/08/10	1	75.20	0	0.00	74.30	1	5,432	0.02%
2023/08/09	3	76.70	1	76.50	76.30	2	5,468	0.04%
2023/08/07	10	77.50	0	0.00	77.40	10	5,980	0.17%
2023/08/04	0	0.00	1	76.80	76.90	-1	6,023	-0.02%
2023/08/02	2	77.85	0	0.00	76.70	2	6,144	0.03%
2023/08/01	1	78.60	0	0.00	78.70	1	6,218	0.02%
2023/07/31	1	79.90	2	78.80	78.00	-1	6,274	-0.02%
2023/07/28	4	78.80	4.4	79.36	78.70	-0.4	6,365	-0.01%
2023/07/27	13	76.19	15	76.96	77.30	-2	6,376	-0.03%
2023/07/26	6	73.73	6	73.58	73.40	0	6,357	0.00%
2023/07/25	1	75.60	0	0.00	75.60	1	6,422	0.02%
2023/07/24	5	75.42	5	75.12	75.10	0	6,526	0.00%
2023/07/21	4	76.48	1	77.40	77.50	3	6,553	0.05%
2023/07/19	1	77.30	2	78.45	77.20	-1	6,638	-0.02%
2023/07/18	1	77.70	1	77.80	77.60	0	6,699	0.00%
2023/07/17	1	79.10	5	78.20	79.10	-4	6,752	-0.06%
2023/07/14	5	77.90	2	77.65	77.70	3	6,804	0.04%
2023/07/13	2	79.10	2	79.60	78.10	0	6,876	0.00%
2023/07/12	2	78.50	1	78.40	78.40	1	6,990	0.01%
2023/07/11	5	79.68	1	78.20	79.30	4	7,184	0.06%
2023/07/10	2.1	77.06	1	76.80	76.70	1.1	7,530	0.01%
2023/07/07	4	77.90	4	77.68	77.40	0	8,160	0.00%
2023/07/06	1	80.50	0.2	80.70	80.40	0.8	8,835	0.01%
2023/07/05	3	80.97	2	80.55	80.50	1	8,981	0.01%
2023/07/03	2	81.75	1	81.90	81.50	1	9,335	0.01%
2023/06/29	9	83.26	5	83.00	81.70	4	9,764	0.04%
2023/06/28	0	0.00	6	81.37	80.10	-6	9,688	-0.06%
2023/06/27	9	80.39	4	81.83	80.00	5	9,680	0.05%
2023/06/26	8	81.51	30	81.20	81.30	-22	9,683	-0.23%
2023/06/21	7	83.93	6	84.10	83.50	1	9,704	0.01%
2023/06/20	6	86.50	1	87.70	85.80	5	9,637	0.05%
2023/06/19	6	89.70	2	88.55	88.10	4	9,601	0.04%
2023/06/16	0	0.00	24.1	88.91	89.50	-24.1	9,541	-0.25%
2023/06/15	6	87.87	1	88.20	88.10	5	9,426	0.05%
2023/06/14	1	87.00	0	0.00	86.90	1	9,389	0.01%
2023/06/13	9	88.33	4	88.10	87.40	5	9,374	0.05%
2023/06/12	1	85.90	3	87.00	87.00	-2	9,333	-0.02%
2023/06/09	1	86.20	1	86.50	86.20	0	9,311	0.00%
2023/06/08	11	87.10	2	85.50	85.50	9	9,299	0.10%
2023/06/07	0	0.00	2	88.55	89.20	-2	9,253	-0.02%
2023/06/06	4	86.58	1	86.90	87.40	3	9,200	0.03%
2023/06/05	2.8	88.70	0	0.00	88.60	2.8	9,165	0.03%
2023/06/02	3	87.83	2	87.75	87.70	1	9,175	0.01%
2023/06/01	7.1	86.71	4	87.45	86.90	3.1	9,233	0.03%
2023/05/31	29.2	90.39	14.7	90.85	88.40	14.5	9,351	0.15%
2023/05/30	4	87.30	3	88.07	88.40	1	8,932	0.01%
2023/05/29	8	86.66	34.1	87.98	88.20	-26.1	8,924	-0.29%
2023/05/26	15	83.39	2	83.30	82.90	13	8,674	0.15%
2023/05/24	0	0.00	1	82.70	82.60	-1	8,610	-0.01%
2023/05/23	0	81.00	4	82.70	82.80	-4	8,640	-0.05%
2023/05/22	9	81.58	8	81.79	81.00	1	8,641	0.01%
2023/05/19	3	81.03	1	81.50	80.30	2	8,639	0.02%
2023/05/18	5	83.19	3	82.80	82.10	2	8,575	0.02%
2023/05/17	3	83.16	10	83.18	82.80	-7	8,470	-0.08%
2023/05/16	5	80.90	7.2	79.80	79.50	-2.2	8,189	-0.03%
2023/05/15	0	0.00	1	78.00	77.20	-1	8,029	-0.01%
2023/05/12	1	77.40	0	0.00	78.90	1	8,012	0.01%
2023/05/11	4	79.22	6.1	79.32	78.50	-2.1	7,903	-0.03%
2023/05/10	7	76.49	0	0.00	76.40	7	7,560	0.09%
2023/05/09	0.1	75.89	0	0.00	76.50	0.1	7,550	0.00%
2023/05/08	0.1	77.40	22	75.98	77.10	-21.9	7,487	-0.29%
2023/05/05	26	75.04	1	75.30	75.00	25	7,472	0.33%
2023/05/04	20.2	76.27	22	75.55	75.50	-1.9	7,669	-0.02%
2023/05/03	7	78.51	8	77.45	77.30	-1	7,660	-0.01%
2023/05/02	4	80.55	0	0.00	80.30	4	7,633	0.05%
2023/04/28	1	81.60	0	0.00	81.00	1	7,702	0.01%
2023/04/27	5	79.62	4	80.00	79.20	1	7,606	0.01%
2023/04/26	8	78.40	7	78.49	78.60	1	7,507	0.01%
2023/04/25	3	79.80	1	79.80	79.60	2	7,458	0.03%
2023/04/21	5	84.10	2	83.90	82.90	3	7,385	0.04%
2023/04/20	6	85.67	2	85.20	85.20	4	7,404	0.05%
2023/04/19	3	87.93	1	88.10	87.50	2	7,393	0.03%
2023/04/18	7	89.26	7	88.74	88.50	0	7,363	0.00%
2023/04/17	40	89.88	10	90.00	90.20	30	7,372	0.41%
2023/04/14	15	90.21	9	90.37	88.30	6	7,251	0.08%
2023/04/13	23	91.22	19.1	90.63	89.30	3.9	7,066	0.06%
2023/04/12	142	91.70	142.3	92.21	95.40	-0.3	6,675	0.00%	大買/大賣/
2023/04/11	20	89.08	41	88.86	90.40	-21	6,027	-0.35%
2023/04/10	22	83.90	7	83.54	83.40	15	5,275	0.28%
2023/04/07	2	85.15	3	84.13	84.00	-1	5,117	-0.02%
2023/04/06	8	81.65	6	81.70	81.70	2	4,834	0.04%
2023/03/31	16	85.14	24	84.15	83.30	-8	4,761	-0.17%
2023/03/30	1	79.70	3	81.13	79.50	-2	4,387	-0.05%
2023/03/28	2	78.35	7	78.76	78.10	-5	4,332	-0.12%
2023/03/27	1	80.40	0	0.00	79.70	1	4,316	0.02%
2023/03/24	4	81.30	25	81.30	81.30	-21	4,288	-0.49%
2023/03/23	6	79.85	0	0.00	80.00	6	4,230	0.14%
2023/03/22	6	79.93	1	79.80	79.80	5	4,221	0.12%
2023/03/21	2	80.20	0	0.00	80.10	2	4,214	0.05%
2023/03/20	1	78.00	1	78.50	78.90	0	4,193	0.00%
2023/03/17	0	0.00	4	77.70	77.40	-4	4,189	-0.10%
2023/03/16	1	76.30	1	75.50	76.00	0	4,209	0.00%
2023/03/15	1	77.70	0.3	77.37	77.30	0.7	4,292	0.02%
2023/03/13	1	76.00	0	0.00	77.50	1	4,424	0.02%
2023/03/10	5.3	77.38	1.1	76.84	77.20	4.2	4,491	0.09%
2023/03/08	1	80.30	1	79.70	79.70	0	4,574	0.00%
2023/03/07	10	79.25	6	79.02	79.00	4	4,603	0.09%
2023/03/06	7.3	81.63	0	0.00	80.30	7.3	4,617	0.16%
2023/03/03	15	80.75	15	80.50	81.50	0	4,709	0.00%
2023/03/02	6	75.90	7	75.41	75.30	-1	4,504	-0.02%
2023/03/01	4	75.65	0	0.00	75.30	4	4,497	0.09%
2023/02/24	8	79.61	5	82.60	78.90	3	4,454	0.07%
2023/02/23	0	0.00	5	83.50	83.50	-5	4,434	-0.11%
2023/02/22	3	82.60	2	82.85	82.00	1	4,662	0.02%
2023/02/21	3	83.47	4	83.60	83.90	-1	5,227	-0.02%
2023/02/20	1	82.40	4	82.80	82.90	-3	5,457	-0.05%
2023/02/17	3	81.00	5	82.08	80.70	-2	5,453	-0.04%
2023/02/16	0	0.00	2	80.15	81.10	-2	5,428	-0.04%
2023/02/15	6	77.60	13	79.21	77.90	-7	5,561	-0.13%
2023/02/14	0	0.00	1	78.40	78.30	-1	5,519	-0.02%
2023/02/13	11	77.03	5	76.94	76.70	6	5,568	0.11%
2023/02/10	1	79.30	1	79.30	78.60	0	5,608	0.00%
2023/02/09	5	79.48	0	0.00	79.40	5	5,636	0.09%
2023/02/08	0	0.00	5	80.74	80.40	-5	5,649	-0.09%
2023/02/07	6	80.12	0	0.00	79.70	6	5,645	0.11%
2023/02/06	6	79.57	1	79.60	79.60	5	5,676	0.09%
2023/02/03	4	82.13	0	0.00	81.50	4	5,641	0.07%
2023/02/02	3	82.20	10	82.46	82.70	-7	5,594	-0.13%
2023/02/01	0	0.00	2	78.30	79.00	-2	5,494	-0.04%
2023/01/31	0	0.00	2	76.75	77.80	-2	5,401	-0.04%
2023/01/30	0	0.00	7	75.51	76.40	-7	5,323	-0.13%
2023/01/17	0	0.00	3	72.23	72.50	-3	5,237	-0.06%
2023/01/13	1.1	72.55	0	0.00	71.00	1.1	5,309	0.02%
2023/01/11	0	0.00	8	72.90	72.90	-8	5,391	-0.15%
2023/01/10	39	73.57	30.1	72.72	72.80	8.9	5,429	0.16%
2023/01/09	0	0.00	3	72.00	72.00	-3	5,357	-0.06%
2023/01/06	0	0.00	2	70.70	71.00	-2	5,343	-0.04%
2023/01/05	6	69.55	5	69.30	69.30	1	5,345	0.02%
2023/01/04	0	0.00	3	67.80	68.20	-3	5,307	-0.06%
2023/01/03	3	65.90	5	67.10	67.40	-2	5,384	-0.04%
2022/12/30	5	65.42	5	65.00	65.00	0	5,408	0.00%
2022/12/29	0	0.00	7	65.43	65.50	-7	5,502	-0.13%
2022/12/28	6	64.82	0	0.00	64.50	6	5,798	0.10%
2022/12/27	0	0.00	5	67.10	66.60	-5	5,940	-0.08%
2022/12/23	5	64.40	3	66.20	66.20	2	6,004	0.03%
2022/12/22	5	66.40	0	0.00	66.20	5	6,016	0.08%
2022/12/21	5	66.80	1	66.70	66.30	4	6,041	0.07%
2022/12/07	9.1	71.36	9	69.88	69.50	0.1	6,099	0.00%
2022/12/06	6	73.68	6	74.10	72.50	0	6,032	0.00%
2022/12/05	3	76.67	3	76.73	76.30	0	5,967	0.00%
2022/12/02	1	76.10	2	76.05	76.10	-1	5,958	-0.02%
2022/12/01	2	74.80	3	75.10	75.00	-1	5,905	-0.02%
2022/11/30	6	72.47	0	0.00	72.90	6	5,877	0.10%
2022/11/29	4	71.50	3	71.50	71.50	1	5,948	0.02%
2022/11/28	2	72.95	1	73.00	72.80	1	5,931	0.02%
2022/11/25	12.1	73.35	4	72.73	72.60	8.1	5,916	0.14%
2022/11/24	2	76.40	3	76.60	76.90	-1	5,713	-0.02%
2022/11/22	12	75.13	10	75.50	74.50	2	5,738	0.03%
2022/11/21	3	76.23	1	75.50	75.50	2	5,732	0.03%
2022/11/18	5	78.86	9.2	79.28	77.30	-4.2	5,687	-0.07%
2022/11/17	29	77.78	20	77.79	78.80	9	5,449	0.17%
2022/11/16	1	74.30	17	74.04	78.20	-16	4,874	-0.33%
2022/11/15	8	70.53	0	0.00	71.10	8	4,611	0.17%
2022/11/14	3	69.93	3	70.43	70.60	0	4,618	0.00%
2022/11/11	6	70.77	4	71.48	71.10	2	4,619	0.04%
2022/11/08	0	0.00	5	68.06	66.50	-5	4,761	-0.11%
2022/11/07	5	66.70	1	66.00	66.40	4	4,790	0.08%
2022/11/04	4	64.60	4	65.18	65.60	0	4,774	0.00%
2022/11/03	1	62.70	2	64.15	65.00	-1	4,775	-0.02%
2022/11/02	2	62.30	3	63.80	63.60	-1	4,769	-0.02%
2022/11/01	0	0.00	6	62.40	62.20	-6	4,755	-0.13%
2022/10/31	0	0.00	1	63.10	62.40	-1	4,775	-0.02%
2022/10/28	7	61.64	1	61.20	62.40	6	4,779	0.13%
2022/10/27	1	65.10	0	0.00	65.50	1	4,668	0.02%
2022/10/26	0	0.00	2	64.50	63.70	-2	4,718	-0.04%
2022/10/25	2	64.50	4	65.50	63.90	-2	4,773	-0.04%
2022/10/24	4	65.20	0	0.00	65.20	4	4,779	0.08%
2022/10/21	1	67.50	2	66.10	65.10	-1	4,787	-0.02%
2022/10/20	2	64.95	5	67.04	67.60	-3	4,789	-0.06%
2022/10/19	4	66.10	5	67.52	65.60	-1	4,846	-0.02%
2022/10/18	0	0.00	3	66.10	67.50	-3	4,834	-0.06%
2022/10/14	5	64.50	8	64.56	64.60	-3	4,999	-0.06%
2022/10/13	2	63.00	1	60.50	60.50	1	5,060	0.02%
2022/10/12	2	63.15	0	0.00	63.50	2	5,071	0.04%
2022/10/11	3	64.50	0	0.00	63.10	3	5,096	0.06%
2022/10/07	7	68.79	5	68.50	68.50	2	5,077	0.04%
2022/10/06	11	71.09	15	70.10	70.10	-4	5,125	-0.08%
2022/10/05	16	71.23	20	69.72	71.50	-4	5,108	-0.08%
2022/10/04	11	69.07	2	67.75	70.40	9	4,902	0.18%
2022/09/29	5	61.20	8	62.18	61.90	-3	5,048	-0.06%
2022/09/28	7	60.91	3	60.80	60.30	4	5,160	0.08%
2022/09/26	0	0.00	1	62.90	62.80	-1	5,531	-0.02%
2022/09/21	6	67.72	5	67.80	67.80	1	6,012	0.02%
2022/09/15	1	71.80	0	0.00	70.80	1	6,468	0.02%
2022/09/13	0	0.00	0	72.50	72.30	0	6,813	0.00%
2022/09/12	1.1	72.14	0	0.00	72.00	1.1	6,959	0.02%
2022/09/08	2	68.20	5	69.88	71.10	-3	7,043	-0.04%
2022/09/07	7	69.16	6	69.07	69.00	1	7,130	0.01%
2022/09/06	13	71.18	11	70.15	70.10	2	7,286	0.03%
2022/09/05	14.1	75.58	11	72.27	72.00	3.1	7,391	0.04%
2022/09/02	13.1	77.21	10	76.20	76.20	3.1	7,353	0.04%
2022/09/01	13	78.29	7.2	77.87	77.50	5.8	7,355	0.08%
2022/08/31	2.1	79.37	5	79.98	79.60	-3	7,426	-0.04%
2022/08/30	12	78.77	0	0.00	79.40	12	7,440	0.16%
2022/08/29	7	79.33	0	0.00	78.80	7	7,428	0.09%
2022/08/26	0	0.00	2	83.60	82.80	-2	7,448	-0.03%
2022/08/25	0	81.61	1	82.10	82.30	-1	7,486	-0.01%
2022/08/24	0	0.00	1	81.30	79.80	-1	7,643	-0.01%
2022/08/23	7	80.14	6	80.83	81.00	1	7,740	0.01%
2022/08/22	2.1	81.51	0	0.00	81.20	2.1	7,891	0.03%
2022/08/19	0	83.00	0	0.00	83.10	0	7,889	0.00%
2022/08/18	5.1	81.39	5	82.80	82.80	0.1	7,910	0.00%
2022/08/17	6	81.73	6	82.55	82.50	0	7,902	0.00%
2022/08/16	4	83.80	4	82.40	82.90	0	8,001	0.00%
2022/08/15	2.2	83.50	9	82.34	84.20	-6.8	7,872	-0.09%
2022/08/12	2	77.80	3	78.57	80.00	-1	7,777	-0.01%
2022/08/11	4	77.35	6	77.93	77.00	-2	7,792	-0.03%
2022/08/09	2	77.60	0	0.00	77.80	2	8,009	0.02%
2022/08/08	7	77.49	8	77.81	78.00	-1	8,061	-0.01%
2022/08/05	2	79.15	1	79.80	79.60	1	8,109	0.01%
2022/08/04	8	75.85	7	77.29	77.80	1	8,163	0.01%
2022/08/03	2	77.75	1	78.60	77.40	1	8,206	0.01%
2022/08/02	5	79.52	3	79.50	79.50	2	8,304	0.02%
2022/08/01	5	80.34	5	82.20	82.20	0	8,384	0.00%
2022/07/29	3	81.70	2	82.60	81.50	1	8,425	0.01%
2022/07/28	5	82.46	5	80.80	80.80	0	8,610	0.00%
2022/07/27	3	81.07	9	80.82	82.40	-6	8,678	-0.07%
2022/07/26	16	84.06	0	0.00	81.90	16	8,798	0.18%
2022/07/25	3	85.70	2	85.60	85.60	1	8,920	0.01%
2022/07/22	16	88.16	2.1	88.67	87.00	13.9	9,113	0.15%
2022/07/21	4	87.43	8	86.78	88.50	-4	9,241	-0.04%
2022/07/20	4	84.00	10	84.74	84.00	-6	9,196	-0.07%
2022/07/19	1	81.60	0	0.00	82.80	1	9,297	0.01%
2022/07/18	2	82.65	3	82.27	82.60	-1	9,398	-0.01%
2022/07/15	3	79.77	4	80.10	80.40	-1	9,592	-0.01%
2022/07/14	4	78.50	7	79.37	80.20	-3	9,771	-0.03%
2022/07/13	1	78.20	4	78.83	77.50	-3	9,966	-0.03%
2022/07/12	7	76.81	1	77.10	76.00	6	10,015	0.06%
2022/07/11	1	81.10	3	81.50	80.50	-2	10,031	-0.02%
2022/07/08	1	82.90	1	83.50	82.20	0	10,086	0.00%
2022/07/07	3	79.20	8	77.29	79.20	-5	10,103	-0.05%
2022/07/05	14	78.54	14	79.99	80.30	0	10,364	0.00%
2022/07/04	6	76.50	8	76.61	76.60	-2	10,261	-0.02%
2022/07/01	10	77.54	1	79.50	74.10	9	10,284	0.09%
2022/06/30	14.1	93.15	6.1	91.69	88.80	8.1	10,065	0.08%
2022/06/29	2	96.95	0	0.00	96.40	2	9,984	0.02%
2022/06/27	2	101.50	5	101.80	101.50	-3	10,126	-0.03%
2022/06/24	6	99.52	13	100.13	99.50	-7	10,231	-0.07%
2022/06/23	6	95.88	3	96.83	97.40	3	10,307	0.03%
2022/06/22	4.5	97.93	23	96.05	95.70	-18.5	10,628	-0.17%
2022/06/21	1.2	101.22	1	101.00	103.00	0.2	11,029	0.00%
2022/06/20	7	100.63	3	100.00	95.10	4	11,328	0.04%
2022/06/17	4	102.75	6	103.00	102.50	-2	11,562	-0.02%
2022/06/16	4	106.25	2	108.50	104.50	2	11,948	0.02%
2022/06/15	8	109.06	2	111.00	108.00	6	13,104	0.05%
2022/06/14	8	108.06	1	108.00	110.00	7	13,672	0.05%
2022/06/13	2	111.50	3	111.33	112.00	-1	13,762	-0.01%
2022/06/10	3	115.17	2	114.50	115.50	1	13,981	0.01%
2022/06/09	7	116.86	0	0.00	117.00	7	14,163	0.05%
2022/06/08	4.1	121.88	4	120.63	120.50	0.1	14,185	0.00%
2022/06/07	4	120.50	0	0.00	121.00	4	14,437	0.03%
2022/06/06	3	121.00	1	122.50	121.50	2	14,772	0.01%
2022/06/02	2	123.50	1	123.50	122.50	1	15,282	0.01%
2022/06/01	4	126.13	3	127.98	125.00	1	15,673	0.01%
2022/05/31	3	121.17	6	123.33	124.00	-3	16,283	-0.02%
2022/05/30	2	120.00	11	120.69	123.00	-9	17,589	-0.05%
2022/05/27	2	116.00	17	116.03	116.00	-15	17,808	-0.08%
2022/05/26	3	114.50	0	0.00	114.00	3	17,874	0.02%
2022/05/24	4	116.24	5	117.00	114.00	-1	18,134	-0.01%
2022/05/23	3	118.50	22	119.18	119.00	-19	18,170	-0.10%
2022/05/20	0	0.00	20.1	118.51	118.50	-20.1	18,456	-0.11%
2022/05/19	5	118.70	1	119.00	119.50	4	18,747	0.02%
2022/05/18	9	123.50	5	123.60	121.00	4	19,272	0.02%
2022/05/17	2	120.50	6	120.33	121.00	-4	19,361	-0.02%
2022/05/16	9	119.39	8	119.19	117.00	1	19,571	0.01%
2022/05/13	4	117.13	5	118.90	119.00	-1	19,507	-0.01%
2022/05/12	4	117.12	2	116.25	115.00	2	19,454	0.01%
2022/05/11	4	118.50	1	117.00	117.00	3	19,382	0.02%
2022/05/10	6	117.42	22	114.77	120.00	-16	19,310	-0.08%
2022/05/09	3	119.83	0	0.00	116.00	3	19,198	0.02%
2022/05/06	2	123.50	2	123.50	123.50	0	19,095	0.00%
2022/05/05	6.4	125.31	10	126.00	126.50	-3.6	19,026	-0.02%
2022/05/04	3	122.17	2	122.50	121.50	1	18,865	0.01%
2022/05/03	6	120.92	1	122.50	121.00	5	18,774	0.03%
2022/04/29	51	129.00	41	126.45	125.00	10	18,676	0.05%
2022/04/28	12	122.33	15	124.67	124.50	-3	18,491	-0.02%
2022/04/27	3	114.88	6	117.50	121.00	-3	18,314	-0.02%
2022/04/26	4	123.36	2	123.75	122.00	2	18,132	0.01%
2022/04/25	10	123.60	5	126.00	121.50	5	18,061	0.03%
2022/04/22	6	129.00	6	129.08	130.50	0	17,913	0.00%
2022/04/21	8	126.56	12	127.92	133.00	-4	17,886	-0.02%
2022/04/20	7	124.14	5	124.60	124.50	2	17,748	0.01%
2022/04/19	23	125.93	20	123.73	122.50	3	17,593	0.02%
2022/04/18	3.1	130.33	2	130.00	129.00	1.1	17,419	0.01%
2022/04/15	4.1	135.08	4	133.00	132.00	0.1	17,359	0.00%
2022/04/14	7	135.14	8	134.75	133.50	-1	17,365	-0.01%
2022/04/13	16.1	133.16	5	134.00	133.00	11.1	17,319	0.06%
2022/04/12	6.2	135.34	6	135.75	133.00	0.2	17,198	0.00%
2022/04/11	16	140.09	5	138.60	135.50	11	17,021	0.06%
2022/04/08	12	149.83	5	150.50	150.50	7	16,700	0.04%
2022/04/07	12	156.00	0	0.00	149.00	12	16,589	0.07%
2022/04/06	11	156.55	10	157.75	160.50	1	16,406	0.01%
2022/04/01	5	158.10	0	0.00	159.00	5	16,356	0.03%
2022/03/31	5	162.40	4	163.13	161.00	1	16,272	0.01%
2022/03/30	9	167.33	9	168.17	165.00	0	16,271	0.00%
2022/03/29	13.1	165.23	11	164.68	165.00	2.1	16,223	0.01%
2022/03/28	8	160.19	9	161.11	165.50	-1	16,260	-0.01%
2022/03/25	35	165.50	9	165.83	163.00	26	16,180	0.16%
2022/03/24	43	177.50	25.2	177.32	171.50	17.8	15,809	0.11%
2022/03/23	90	179.33	45	177.14	178.00	45	15,302	0.29%
2022/03/22	18.2	175.54	29	175.16	178.00	-10.8	14,991	-0.07%
2022/03/21	20	176.58	7	178.43	173.50	13	14,718	0.09%
2022/03/18	18	176.81	21.3	177.49	176.50	-3.3	14,344	-0.02%
2022/03/17	22.3	169.34	44.1	171.12	174.00	-21.8	13,091	-0.17%
2022/03/16	8	158.13	12	159.04	158.50	-4	12,472	-0.03%
2022/03/15	13	157.85	1	162.50	153.50	12	12,314	0.10%
2022/03/14	6	160.75	14	161.75	164.00	-8	12,172	-0.07%
2022/03/11	2	156.50	3	158.33	157.50	-1	12,204	-0.01%
2022/03/10	14	158.50	10	159.20	158.50	4	12,308	0.03%
2022/03/09	59	160.83	54.8	156.18	153.50	4.3	12,373	0.03%
2022/03/08	136.5	164.15	129	159.76	157.00	7.5	12,531	0.06%	大買/大賣/
2022/03/07	5	162.70	2.1	162.14	162.00	2.9	12,232	0.02%
2022/03/04	37	173.08	36.1	172.93	169.00	0.9	11,928	0.01%
2022/03/03	111	171.56	71	173.26	171.50	40	11,303	0.35%	大買/
2022/03/02	9	155.39	8.1	153.99	160.00	0.9	10,054	0.01%
2022/03/01	3	148.83	2.4	149.08	148.50	0.6	9,749	0.01%
2022/02/25	7	144.99	9	144.94	143.50	-2	9,824	-0.02%
2022/02/24	70.5	143.31	10	144.35	141.50	60.5	9,881	0.61%
2022/02/23	5	152.20	6	153.00	151.00	-1	10,236	-0.01%
2022/02/22	17	154.26	9	155.44	151.50	8	10,368	0.08%
2022/02/21	15	162.30	18	164.06	161.00	-3	10,231	-0.03%
2022/02/18	35	161.20	55.2	156.78	162.50	-20.2	10,224	-0.20%
2022/02/17	9	154.56	9	154.50	151.50	0	9,904	0.00%
2022/02/16	19	150.61	31.5	151.63	155.50	-12.5	9,991	-0.13%
2022/02/15	9	142.61	15	143.87	141.50	-6	10,092	-0.06%
2022/02/14	4.4	143.03	1	146.00	142.00	3.4	10,733	0.03%
2022/02/09	9	147.56	6.5	148.23	150.00	2.5	11,402	0.02%
2022/02/08	1	147.97	3	145.50	146.00	-2	11,481	-0.02%
2022/02/07	0	0.00	3	143.00	143.00	-3	11,584	-0.03%
2022/01/26	1	141.00	5	139.70	141.00	-4	11,768	-0.03%
2022/01/25	1	138.00	2	137.00	137.00	-1	12,210	-0.01%
2022/01/24	0	0.00	43	134.66	140.50	-43	12,678	-0.34%
2022/01/21	11	141.73	7	139.71	139.00	4	13,031	0.03%
2022/01/20	1.1	144.02	51	143.25	146.00	-50	13,503	-0.37%
2022/01/19	12.5	145.92	6	147.00	144.50	6.5	13,633	0.05%
2022/01/17	11	146.91	12.5	148.64	150.00	-1.5	14,101	-0.01%
2022/01/14	4	147.38	11	146.00	149.50	-7	14,265	-0.05%
2022/01/13	16.5	146.88	6	145.00	144.50	10.5	14,534	0.07%
2022/01/12	1	148.00	4	148.00	148.50	-3	14,498	-0.02%
2022/01/11	4.1	146.40	0	0.00	145.00	4.1	14,569	0.03%
2022/01/10	2	151.25	8	152.88	152.00	-6	14,535	-0.04%
2022/01/07	14.1	151.85	7	149.79	148.50	7.1	14,682	0.05%
2022/01/06	5.1	155.70	0	0.00	155.00	5.1	14,744	0.03%
2022/01/05	3	158.52	4	158.00	158.00	-1	14,851	-0.01%
2022/01/04	8	163.63	7	162.00	161.50	1	14,915	0.01%
2022/01/03	2	164.00	8	166.13	164.50	-6	15,049	-0.04%
2021/12/30	9	164.89	7	164.93	165.00	2	15,181	0.01%
2021/12/29	2	165.00	0	0.00	163.00	2	15,371	0.01%
2021/12/28	9	167.28	3	165.50	165.50	6	15,706	0.04%
2021/12/27	1	166.50	4	168.00	168.00	-3	16,035	-0.02%
2021/12/24	7	167.93	6.2	166.01	165.50	0.9	16,183	0.01%
2021/12/23	15	167.63	10.2	167.15	169.00	4.8	16,265	0.03%
2021/12/22	6	169.58	9	167.83	165.00	-3	16,277	-0.02%
2021/12/21	12	167.08	12	165.33	164.50	0	16,226	0.00%
2021/12/20	2	163.25	1	165.00	163.50	1	16,291	0.01%
2021/12/17	3	163.17	2	163.00	163.50	1	16,348	0.01%
2021/12/16	2	165.00	6.1	166.91	167.50	-4.1	16,456	-0.02%
2021/12/15	5	157.90	5.1	159.34	161.00	-0.1	16,484	0.00%
2021/12/14	3.1	154.16	3	154.33	154.00	0.1	16,523	0.00%
2021/12/13	5	160.10	2	161.00	160.00	3	16,597	0.02%
2021/12/10	8.1	160.25	8	159.06	159.00	0.1	16,904	0.00%
2021/12/09	7	165.79	6	167.08	164.50	1	16,928	0.01%
2021/12/08	1	166.00	2	168.70	164.00	-1	17,062	-0.01%
2021/12/07	20	169.18	19	167.92	166.00	1	17,168	0.01%
2021/12/06	8	170.50	7.1	171.80	173.00	0.9	17,134	0.01%
2021/12/03	13	172.27	12.8	172.47	171.00	0.2	17,146	0.00%
2021/12/02	17.1	170.71	28.1	170.20	167.00	-11.1	17,226	-0.06%
2021/12/01	2	166.25	6.4	166.65	167.50	-4.4	16,882	-0.03%
2021/11/30	2	161.75	3	160.17	161.00	-1	16,847	-0.01%
2021/11/29	14	150.86	18	152.64	156.00	-4	17,080	-0.02%
2021/11/26	5	155.70	4	156.75	155.50	1	17,360	0.01%
2021/11/25	11	159.91	11.1	159.64	158.50	-0.1	17,456	0.00%
2021/11/24	2	161.00	3	160.50	162.00	-1	17,501	-0.01%
2021/11/23	10	160.90	9	159.61	161.00	1	17,568	0.01%
2021/11/22	30	166.77	24.1	166.39	165.00	5.9	17,742	0.03%
2021/11/19	13	158.65	9	157.89	157.00	4	17,541	0.02%
2021/11/18	7	165.86	9.1	165.05	164.00	-2.1	17,641	-0.01%
2021/11/17	5.1	164.94	11.1	165.30	165.00	-6	17,841	-0.03%
2021/11/16	3.1	163.35	6.1	162.92	163.50	-3	18,130	-0.02%
2021/11/15	10.1	161.12	9	160.83	158.00	1.1	18,522	0.01%
2021/11/12	10	158.00	12	158.08	156.50	-2	19,245	-0.01%
2021/11/11	32.1	157.77	30.2	157.82	155.00	2	19,449	0.01%
2021/11/10	7	148.00	6	146.75	151.50	1	19,775	0.01%
2021/11/09	5.2	145.24	24	146.65	148.50	-18.9	20,183	-0.09%
2021/11/08	11	140.59	4.4	139.77	139.00	6.7	20,294	0.03%
2021/11/05	2	141.00	7.4	143.12	144.50	-5.4	20,862	-0.03%
2021/11/04	3.4	143.84	3.2	142.14	141.50	0.2	21,186	0.00%
2021/11/03	6	141.67	7.2	142.44	144.00	-1.2	21,558	-0.01%
2021/11/02	18	146.36	8	145.31	143.00	10	21,513	0.05%
2021/11/01	21	148.62	19	147.92	147.50	2	21,303	0.01%
2021/10/29	21.2	143.13	17	142.18	142.50	4.2	21,128	0.02%
2021/10/28	24	143.06	26.2	141.09	142.50	-2.2	20,966	-0.01%
2021/10/27	20.1	134.65	21	134.24	134.50	-1	20,899	0.00%
2021/10/26	15	132.30	11.3	130.63	130.50	3.7	21,149	0.02%
2021/10/25	12	129.21	30.4	129.80	132.00	-18.4	21,707	-0.08%
2021/10/22	8.4	126.55	15	126.70	128.00	-6.6	22,361	-0.03%
2021/10/21	24.2	126.77	18	125.58	123.00	6.2	23,211	0.03%
2021/10/20	2	120.00	1	121.50	120.00	1	23,493	0.00%
2021/10/19	1	122.00	4	122.25	121.00	-3	25,066	-0.01%
2021/10/18	6.1	118.32	6	116.75	118.50	0.1	26,206	0.00%
2021/10/15	15	120.20	11	119.36	118.00	4	27,347	0.01%
2021/10/14	1	117.00	0.2	116.00	116.50	0.8	28,322	0.00%
2021/10/13	7.3	113.92	6	114.42	111.50	1.3	28,502	0.00%
2021/10/12	6	117.75	3	118.67	117.00	3	28,564	0.01%
2021/10/08	26	122.63	19	123.95	119.50	7	28,733	0.02%
2021/10/07	6	123.08	4	122.38	123.00	2	28,944	0.01%
2021/10/06	1.1	119.82	0	0.00	117.50	1.1	29,236	0.00%
2021/10/05	9	115.22	9	116.11	119.50	0	29,528	0.00%
2021/10/04	8	117.75	19.1	115.52	113.00	-11.1	29,546	-0.04%
2021/10/01	6.2	126.58	4	126.25	122.50	2.2	29,663	0.01%
2021/09/30	8.1	126.57	9	128.17	131.00	-1	30,246	0.00%
2021/09/29	5	127.90	7.2	127.75	129.00	-2.2	30,977	-0.01%
2021/09/28	6.2	134.00	5	134.60	132.50	1.2	32,629	0.00%
2021/09/27	3.1	135.49	7	136.07	136.00	-4	33,739	-0.01%
2021/09/24	0	0.00	12.6	132.15	132.00	-12.6	34,646	-0.04%
2021/09/23	6	128.75	2	128.50	127.00	4	35,414	0.01%
2021/09/22	8	131.75	7	129.64	130.00	1	35,954	0.00%
2021/09/17	5	129.90	5.1	130.25	133.00	-0.1	37,050	0.00%
2021/09/16	11	127.68	16.1	128.06	128.00	-5.1	38,257	-0.01%
2021/09/15	20.2	127.81	14	127.43	126.00	6.2	38,955	0.02%
2021/09/14	49	133.54	45	134.19	132.50	4	38,952	0.01%
2021/09/13	21	140.00	11	139.36	137.00	10	38,962	0.03%
2021/09/10	23	136.74	26	137.92	141.00	-3	39,056	-0.01%
2021/09/09	7	135.71	14	136.89	138.00	-7	38,969	-0.02%
2021/09/08	8	133.38	5	133.80	134.00	3	38,931	0.01%
2021/09/07	26.1	135.60	21	133.95	133.50	5.1	38,964	0.01%
2021/09/06	22.1	138.99	21	138.60	136.50	1.1	38,825	0.00%
2021/09/03	32	139.64	30	139.28	139.00	2	38,888	0.01%
2021/09/02	23	142.76	19	142.76	140.00	4	38,937	0.01%
2021/09/01	10	143.80	32	144.83	148.00	-22	38,896	-0.06%
2021/08/31	18	141.61	19	141.92	140.00	-1	38,843	0.00%
2021/08/30	4.1	139.62	4	138.63	139.50	0.1	39,138	0.00%
2021/08/27	6	138.58	6	139.75	139.00	0	39,411	0.00%
2021/08/26	25.2	142.54	23	140.35	140.00	2.2	39,495	0.01%
2021/08/25	30.1	140.22	27	139.76	142.00	3	39,566	0.01%
2021/08/24	26	138.65	16	138.41	135.50	10	40,059	0.02%
2021/08/23	6.4	138.37	11	139.59	140.00	-4.7	40,213	-0.01%
2021/08/20	26.5	133.23	24	132.58	133.00	2.5	40,683	0.01%
2021/08/19	27	136.19	19	134.29	130.50	8	40,705	0.02%
2021/08/18	52	134.59	48	133.88	143.00	4	41,179	0.01%
2021/08/17	45.1	137.93	43	135.62	132.50	2.1	41,023	0.01%
2021/08/16	58	139.44	71.2	137.69	143.50	-13.2	41,087	-0.03%
2021/08/13	20	143.20	8	145.69	140.50	12	40,593	0.03%
2021/08/12	14.3	157.64	17	158.56	156.00	-2.7	40,534	-0.01%
2021/08/11	41.1	163.79	37	161.28	160.00	4.1	40,888	0.01%
2021/08/10	15	171.33	17	171.76	173.00	-2	40,474	0.00%
2021/08/09	28.1	174.09	29	176.02	170.00	-0.9	40,505	0.00%
2021/08/06	10	183.80	14	181.96	182.50	-4	40,913	-0.01%
2021/08/05	3	183.33	11	183.18	185.00	-8	41,731	-0.02%
2021/08/04	10	184.85	10	182.80	182.00	0	42,340	0.00%
2021/08/03	30	185.38	16.1	185.48	185.50	13.9	42,249	0.03%
2021/08/02	37.2	187.57	47	185.95	183.00	-9.8	42,628	-0.02%
2021/07/30	17.1	186.54	13.1	184.80	180.50	4	42,590	0.01%
2021/07/29	33.1	180.23	36.1	181.04	188.50	-3	42,758	-0.01%
2021/07/28	41.1	179.87	27.3	180.32	175.00	13.8	42,512	0.03%
2021/07/27	62.1	204.18	49	204.27	194.00	13.1	42,076	0.03%
2021/07/26	13	201.00	23.3	202.80	201.50	-10.3	41,419	-0.02%
2021/07/23	57.3	200.89	46	202.72	197.00	11.3	41,083	0.03%
2021/07/22	24	187.25	37.6	189.95	196.50	-13.6	39,927	-0.03%
2021/07/21	32	180.67	27.2	181.79	179.00	4.8	38,802	0.01%
2021/07/20	35.8	175.20	27.1	175.84	173.00	8.7	37,735	0.02%
2021/07/19	13	166.15	9	166.83	172.50	4	36,614	0.01%
2021/07/16	7.3	165.71	7	165.50	163.50	0.3	36,415	0.00%
2021/07/15	9	160.83	15	161.37	164.50	-6	36,323	-0.02%
2021/07/14	18.6	159.91	13.9	160.13	159.00	4.7	36,166	0.01%
2021/07/13	11	166.59	14	168.25	162.00	-3	35,852	-0.01%
2021/07/12	23	169.39	31	171.76	171.00	-8	35,506	-0.02%
2021/07/09	16	165.22	11	164.82	164.50	5	35,077	0.01%
2021/07/08	17	167.91	17	168.29	166.00	0	34,874	0.00%
2021/07/07	25	169.26	24	169.16	165.00	1	35,149	0.00%
2021/07/06	33.6	173.88	26	174.23	172.50	7.6	35,027	0.02%
2021/07/05	180	183.69	178	180.28	170.00	2	35,270	0.01%	大買/大賣/
2021/07/02	23	166.78	42	167.71	174.00	-19	34,121	-0.06%
2021/07/01	52	165.99	31	162.92	158.50	21	33,859	0.06%
2021/06/30	41.1	159.71	55.1	160.13	163.00	-14	33,203	-0.04%
2021/06/29	20	155.98	18	154.14	154.00	2	32,843	0.01%
2021/06/28	35	153.20	72	152.72	154.00	-37	32,911	-0.11%
2021/06/25	91	144.66	78	143.22	146.50	13	32,506	0.04%
2021/06/24	54	135.04	49	134.56	136.00	5	31,619	0.02%
2021/06/23	7	128.43	22	128.32	133.00	-15	30,984	-0.05%
2021/06/22	9	121.50	8	122.81	121.00	1	31,097	0.00%
2021/06/21	42	122.00	50	122.62	120.50	-8	31,263	-0.03%
2021/06/18	11	130.55	2	129.00	129.00	9	31,803	0.03%
2021/06/17	5	127.30	18	130.69	131.50	-13	31,874	-0.04%
2021/06/16	19	130.92	8	129.88	129.50	11	31,976	0.03%
2021/06/15	12	132.67	9	134.06	136.00	3	32,598	0.01%
2021/06/11	5	134.00	19	133.92	131.00	-14	32,521	-0.04%
2021/06/10	17	132.91	10	133.45	132.00	7	33,066	0.02%
2021/06/09	14	130.86	10	131.40	131.50	4	33,186	0.01%
2021/06/08	13	135.12	11.2	134.88	130.50	1.8	33,157	0.01%
2021/06/07	18	137.44	23.2	136.03	135.50	-5.2	33,082	-0.02%
2021/06/04	5.1	136.75	6	136.67	139.00	-0.9	32,754	0.00%
2021/06/03	7.3	135.23	13	136.12	135.50	-5.7	32,674	-0.02%
2021/06/02	13	134.46	9	134.56	134.50	4	32,743	0.01%
2021/06/01	55	139.24	33	139.86	136.50	22	32,623	0.07%
2021/05/31	15	135.63	23	135.65	134.00	-8	32,109	-0.02%
2021/05/28	32	133.67	35.1	133.86	135.00	-3.1	32,079	-0.01%
2021/05/27	20	127.38	7	128.93	126.50	13	31,786	0.04%
2021/05/26	32	130.94	17.4	130.91	126.00	14.6	31,719	0.05%
2021/05/25	51.4	123.40	44	124.03	128.50	7.4	31,670	0.02%
2021/05/24	26	109.54	31	112.31	117.00	-5	31,912	-0.02%
2021/05/21	13	105.31	23	104.70	106.50	-10	32,155	-0.03%
2021/05/20	30	105.30	15	106.57	101.50	15	31,940	0.05%
2021/05/19	21.3	111.30	18	111.64	112.50	3.3	31,854	0.01%
2021/05/18	1	103.00	6	103.67	107.00	-5	31,891	-0.02%
2021/05/17	7	99.81	10.3	103.67	97.70	-3.3	32,241	-0.01%
2021/05/14	180	118.40	177	115.25	108.50	3	31,922	0.01%	大買/大賣/
2021/05/13	31	111.63	49	110.34	115.00	-18	31,103	-0.06%
2021/05/12	14	118.50	10	113.55	112.00	4	30,227	0.01%
2021/05/11	7	124.21	0	0.00	124.00	7	29,540	0.02%
2021/05/10	11.2	141.24	11	142.18	137.50	0.2	29,435	0.00%
2021/05/07	9	132.50	13	136.15	139.50	-4	28,925	-0.01%
2021/05/06	29	128.07	30	129.10	127.00	-1	28,709	0.00%
2021/05/05	23	133.63	7.3	132.46	123.00	15.7	28,203	0.06%
2021/05/04	5	140.00	12	138.50	136.50	-7	27,815	-0.03%
2021/05/03	56	157.85	38	152.17	151.50	18	27,521	0.07%
2021/04/29	2	168.75	3	169.33	168.00	-1	27,241	0.00%
2021/04/28	20	168.35	44	166.53	165.00	-24	27,134	-0.09%
2021/04/27	30	160.97	1	163.50	164.50	29	26,958	0.11%
2021/04/26	7	155.21	8	155.63	161.50	-1	27,069	0.00%
2021/04/23	1	147.00	2.1	145.90	150.00	-1.1	27,253	0.00%
2021/04/22	4	146.13	28	150.07	145.00	-24	27,692	-0.09%
2021/04/21	29	149.98	2.1	151.32	153.00	26.9	28,505	0.09%
2021/04/20	0	0.00	6	145.08	147.00	-6	28,550	-0.02%
2021/04/19	2	138.50	2	140.00	142.00	0	28,673	0.00%
2021/04/16	2	140.75	8	141.25	139.50	-6	28,936	-0.02%
2021/04/15	3	133.17	3	134.17	137.00	0	29,104	0.00%
2021/04/14	10.3	136.45	13.3	126.84	138.00	-3	29,421	-0.01%
2021/04/13	25	143.38	16	144.44	137.50	9	29,575	0.03%
2021/04/12	13	136.19	16	138.13	137.00	-3	29,131	-0.01%
2021/04/09	20.7	136.85	14	136.54	131.50	6.7	28,986	0.02%
2021/04/08	23	131.11	25	131.75	136.00	-2	28,283	-0.01%
2021/04/07	28	121.11	24	120.79	124.00	4	28,316	0.01%
2021/04/06	4	112.63	8	113.50	116.00	-4	28,187	-0.01%
2021/04/01	6	106.58	7	108.29	105.50	-1	28,751	0.00%
2021/03/31	16	105.19	12	104.75	104.00	4	28,576	0.01%
2021/03/30	28	98.89	41	99.62	101.50	-13	28,154	-0.05%
2021/03/29	20	96.28	17	96.66	95.70	3	27,520	0.01%
2021/03/26	6	92.63	4	92.40	93.70	2	27,331	0.01%
2021/03/25	11	91.72	18	92.06	90.60	-7	27,332	-0.03%
2021/03/24	12	96.45	15	96.69	95.30	-3	27,472	-0.01%
2021/03/23	29	97.69	53	98.16	95.30	-24	27,384	-0.09%
2021/03/22	10	93.80	14	94.09	93.80	-4	26,705	-0.01%
2021/03/19	23	93.14	15.7	93.52	93.70	7.4	26,856	0.03%
2021/03/18	33	95.15	26.2	94.13	94.00	6.8	26,880	0.03%
2021/03/17	8	89.69	4	89.95	90.00	4	26,435	0.02%
2021/03/16	32	91.70	29	91.59	89.50	3	26,542	0.01%
2021/03/15	9	88.64	20	90.67	90.10	-11	26,602	-0.04%
2021/03/12	8	87.00	6	88.70	86.70	2	26,703	0.01%
2021/03/11	7.1	87.92	6	87.55	89.00	1.1	27,580	0.00%
2021/03/10	15	86.35	10	85.20	84.50	5	28,013	0.02%
2021/03/09	11	85.67	17	86.15	85.10	-6	28,215	-0.02%
2021/03/08	13.2	88.59	15	88.93	86.20	-1.8	28,994	-0.01%
2021/03/05	11	86.20	18	86.53	87.00	-7	29,820	-0.02%
2021/03/04	14.1	89.35	16	89.26	87.80	-1.9	29,933	-0.01%
2021/03/03	8	87.54	8.1	87.51	90.60	-0.1	29,980	0.00%
2021/03/02	26	91.77	31	91.24	86.80	-5	30,062	-0.02%
2021/02/26	22	90.39	16	91.07	91.40	6	29,945	0.02%
2021/02/25	56.1	92.50	46	91.40	90.60	10.1	30,326	0.03%
2021/02/24	36.3	92.59	28	93.12	92.10	8.3	30,487	0.03%
2021/02/23	25.3	84.51	20	85.09	86.00	5.3	29,911	0.02%
2021/02/22	2	81.05	6	81.48	82.30	-4	29,065	-0.01%
2021/02/19	15	74.33	22	74.88	74.90	-7	28,805	-0.02%
2021/02/18	29	71.35	24	71.65	72.60	5	28,339	0.02%
2021/02/17	12	68.40	52.1	68.91	69.10	-40.1	27,549	-0.15%
2021/02/05	7	63.10	9	63.07	62.90	-2	26,889	-0.01%
2021/02/04	3	62.27	6	62.18	62.30	-3	26,811	-0.01%
2021/02/03	0	0.00	7	61.29	61.50	-7	26,732	-0.03%
2021/02/02	9.4	61.78	12	61.84	61.00	-2.6	26,724	-0.01%
2021/02/01	2	58.90	0	0.00	59.60	2	26,712	0.01%
2021/01/28	3	59.93	0	0.00	59.00	3	26,521	0.01%
2021/01/26	4.1	63.65	117	62.92	62.50	-112.9	26,334	-0.43%	大賣/鉅額交易
2021/01/25	5	62.42	2	63.45	63.50	3	26,208	0.01%
2021/01/22	1	62.70	7	63.20	63.00	-6	26,023	-0.02%
2021/01/21	5	63.08	5	62.20	63.00	0	25,907	0.00%
2021/01/20	8	64.34	14	63.52	61.90	-6	25,707	-0.02%
2021/01/19	13	66.95	19	67.08	65.30	-6	25,404	-0.02%
2021/01/18	28	65.71	10	65.93	66.10	18	25,198	0.07%
2021/01/15	81.4	66.52	48	67.39	66.00	33.4	24,967	0.13%
2021/01/14	56	67.33	60	68.05	69.50	-4	24,560	-0.02%
2021/01/13	2	62.50	16	62.83	64.20	-14	23,805	-0.06%
2021/01/12	6	62.83	95	63.09	61.90	-89	23,653	-0.38%
2021/01/11	7	64.53	10	64.59	64.20	-3	23,474	-0.01%
2021/01/08	1	64.10	35	62.92	63.50	-34	23,227	-0.15%
2021/01/07	2	63.50	5	63.54	64.30	-3	23,033	-0.01%
2021/01/06	9	63.31	8	62.08	61.60	1	22,772	0.00%
2021/01/05	39	64.82	4	64.60	63.40	35	22,621	0.15%
2021/01/04	60	66.57	20	66.34	66.00	40	22,408	0.18%
2020/12/31	25	64.72	36	64.74	64.70	-11	21,919	-0.05%
2020/12/30	13	64.31	14	64.01	63.70	-1	21,457	0.00%
2020/12/29	46.3	64.08	2,258	63.69	62.10	-2,211.8	20,765	-10.65%	大賣/鉅額交易
2020/12/28	2,212	65.79	30	64.34	65.80	2,182	19,867	10.98%	大買/鉅額交易
2020/12/25	174	58.76	53	58.99	59.90	121	18,841	0.64%	大買/鉅額交易
2020/12/24	23	58.30	19	58.24	57.90	4	18,434	0.02%
2020/12/23	8	56.93	19	57.13	57.50	-11	18,058	-0.06%
2020/12/22	26	56.81	21	56.21	55.50	5	17,830	0.03%
2020/12/21	13	56.95	3	57.80	56.10	10	17,535	0.06%
2020/12/18	81	58.10	26	58.25	57.50	55	17,267	0.32%
2020/12/17	7	55.97	7	55.94	56.30	0	16,651	0.00%
2020/12/16	3	55.57	3	55.30	55.20	0	16,400	0.00%
2020/12/15	11	55.06	13	55.02	54.60	-2	16,209	-0.01%
2020/12/14	21	57.98	18	57.16	56.80	3	15,845	0.02%
2020/12/11	9	57.50	7	58.09	57.40	2	15,579	0.01%
2020/12/10	22	59.25	7	59.13	58.60	15	15,224	0.10%
2020/12/09	32	61.23	27	61.07	60.40	5	14,889	0.03%
2020/12/08	22	58.85	12	59.03	59.00	10	14,047	0.07%
2020/12/07	30	57.08	180	58.10	60.10	-150	13,521	-1.11%	大賣/鉅額交易
2020/12/04	41	55.70	27	55.62	54.70	14	12,300	0.11%
2020/12/03	10	53.91	6	54.12	53.90	4	11,514	0.03%
2020/12/02	193	56.03	3,136	56.57	55.20	-2,943	11,077	-26.57%	大買/大賣/鉅額交易
2020/12/01	3,065	55.46	44.1	53.88	55.50	3,020.9	9,964	30.32%	大買/鉅額交易
2020/11/30	25	50.89	36	50.95	50.50	-11	8,748	-0.13%
2020/11/27	34	50.04	24	50.42	50.30	10	8,301	0.12%
2020/11/26	88	49.55	31	50.80	50.00	57	7,875	0.72%
2020/11/25	22	49.68	20	49.58	49.00	2	7,248	0.03%
2020/11/24	37	51.57	16	51.24	49.70	21	6,773	0.31%
2020/11/23	28	49.66	31	50.18	51.30	-3	5,808	-0.05%
2020/11/20	12	44.86	23	46.22	46.65	-11	4,521	-0.24%
2020/11/19	0	0.00	7	42.44	42.45	-7	3,918	-0.18%
2020/11/18	4	41.45	10	41.78	41.70	-6	3,891	-0.15%
2020/11/17	1	41.80	0	0.00	41.80	1	3,919	0.03%
2020/11/16	2	42.60	5	42.45	42.20	-3	3,987	-0.08%
2020/11/13	3	41.20	0	0.00	41.40	3	4,071	0.07%
2020/11/12	7	40.99	2	40.73	41.35	5	4,204	0.12%
2020/11/11	3	41.87	0	0.00	41.85	3	4,148	0.07%
2020/11/10	3	42.60	0	0.00	42.30	3	4,128	0.07%
2020/11/09	6	44.04	34	42.84	43.70	-28	4,027	-0.70%
2020/11/06	2	41.78	1	42.25	41.75	1	3,842	0.03%
2020/11/05	6	41.93	0	0.00	42.00	6	3,825	0.16%
2020/11/04	3	42.70	1	42.20	42.75	2	3,806	0.05%
2020/11/03	15	41.34	1	41.25	41.10	14	3,727	0.38%
2020/11/02	4	41.59	1	40.90	40.60	3	3,749	0.08%
2020/10/30	0	0.00	5	42.02	41.95	-5	3,713	-0.13%
2020/10/29	1	41.80	6	41.60	42.05	-5	3,686	-0.14%
2020/10/28	2	42.58	4	41.90	42.00	-2	3,719	-0.05%
2020/10/27	0	0.00	3	42.13	42.20	-3	3,696	-0.08%
2020/10/26	2	42.85	0	0.00	42.50	2	3,671	0.05%
2020/10/23	1	42.80	3	42.92	43.30	-2	3,587	-0.06%
2020/10/22	0	0.00	1	42.00	42.50	-1	3,533	-0.03%
2020/10/21	12	42.68	3	42.45	42.75	9	3,440	0.26%
2020/10/20	0	0.00	1	41.05	41.45	-1	3,270	-0.03%
2020/10/16	0	0.00	14	41.39	40.70	-14	3,215	-0.44%
2020/10/15	1	41.30	6	41.33	41.30	-5	3,237	-0.15%
2020/10/14	1	41.10	0	0.00	40.80	1	3,161	0.03%
2020/10/13	0	0.00	24	39.90	40.45	-24	3,027	-0.79%
2020/10/12	9	39.24	3	38.70	38.55	6	2,857	0.21%
2020/10/08	0	0.00	2	37.55	37.70	-2	2,776	-0.07%
2020/10/07	0	0.00	10	37.25	37.30	-10	2,815	-0.36%
2020/10/05	10	36.85	2	36.88	36.80	8	2,956	0.27%
2020/09/22	5	38.00	0	0.00	37.80	5	3,462	0.14%
2020/09/18	0	0.00	5	39.00	38.70	-5	3,468	-0.14%
2020/09/17	0	0.00	6	38.96	38.90	-6	3,474	-0.17%
2020/09/16	7	38.62	2	38.83	38.75	5	3,468	0.14%
2020/09/15	2	38.75	1	38.65	38.70	1	3,427	0.03%
2020/09/14	0	0.00	10	37.30	37.25	-10	3,332	-0.30%
2020/09/11	0	0.00	1	36.55	36.55	-1	3,336	-0.03%
2020/09/10	2	37.45	1	37.15	36.85	1	3,337	0.03%
2020/09/09	0	0.00	3	36.62	36.85	-3	3,343	-0.09%
2020/09/08	2	37.10	0	0.00	37.10	2	3,368	0.06%
2020/09/07	1	37.25	10	37.30	37.00	-9	3,415	-0.26%
2020/09/03	0	0.00	1	37.20	37.00	-1	3,590	-0.03%
2020/09/02	0	0.00	4	36.95	36.70	-4	3,618	-0.11%
2020/08/31	1	36.40	1	36.65	36.40	0	3,728	0.00%
2020/08/28	1	36.15	0	0.00	36.40	1	3,821	0.03%
2020/08/27	0	0.00	12	36.44	36.40	-12	3,944	-0.30%
2020/08/26	0	0.00	6	36.70	36.70	-6	3,984	-0.15%
2020/08/21	6	36.10	0	0.00	36.20	6	4,088	0.15%
2020/08/20	15	37.35	9	36.57	35.80	6	4,089	0.15%
2020/08/19	18	39.54	5	39.61	38.70	13	4,086	0.32%
2020/08/18	21	40.45	11	41.02	41.00	10	3,993	0.25%
2020/08/17	0	0.00	6	40.07	40.00	-6	3,930	-0.15%
2020/08/14	4	38.68	0	0.00	38.75	4	3,960	0.10%
2020/08/12	0	0.00	2	39.40	39.30	-2	4,163	-0.05%
2020/08/11	0	0.00	31	39.25	39.10	-31	4,287	-0.72%
2020/08/10	3	39.27	0	0.00	39.10	3	4,881	0.06%
2020/08/07	3	40.03	0	0.00	40.10	3	4,998	0.06%
2020/08/06	20	40.60	0	0.00	40.65	20	5,173	0.39%
2020/08/05	1	40.45	0	0.00	40.40	1	5,266	0.02%
2020/08/04	2	39.83	0	0.00	39.80	2	5,351	0.04%
2020/08/03	22	40.39	2	40.50	40.00	20	5,469	0.37%
2020/07/31	0	0.00	2	39.63	39.80	-2	5,515	-0.04%
2020/07/30	0	0.00	2	39.50	39.30	-2	5,584	-0.04%
2020/07/28	1	37.75	7	39.10	38.00	-6	5,800	-0.10%
2020/07/27	0	0.00	1	38.95	38.95	-1	5,966	-0.02%
2020/07/24	1	38.70	0	0.00	38.70	1	6,251	0.02%
2020/07/23	0	0.00	1	39.45	39.50	-1	6,521	-0.02%
2020/07/22	0	0.00	2	39.05	39.40	-2	6,545	-0.03%
2020/07/21	7	39.06	5	39.00	38.95	2	6,536	0.03%
2020/07/17	3	37.33	2	37.20	37.05	1	6,498	0.02%
2020/07/16	1	37.50	0	0.00	37.25	1	6,544	0.02%
2020/07/15	20	38.05	10	38.05	37.40	10	6,545	0.15%
2020/07/14	5	37.95	0	0.00	37.65	5	6,611	0.08%
2020/07/13	1	38.55	0	0.00	38.60	1	6,649	0.02%
2020/07/10	6	38.73	3	38.95	38.45	3	6,730	0.04%
2020/07/09	10	41.68	21	41.92	40.40	-11	6,717	-0.16%
2020/07/08	0	0.00	2	40.15	40.05	-2	6,447	-0.03%
2020/07/07	0	0.00	8	39.25	39.35	-8	6,435	-0.12%
2020/07/06	10	40.20	20	40.00	40.05	-10	6,414	-0.16%
2020/07/03	2	39.20	1	39.05	39.10	1	6,373	0.02%
2020/07/01	3	39.75	0	0.00	39.40	3	6,338	0.05%
2020/06/30	5	38.65	0	0.00	38.65	5	6,306	0.08%
2020/06/29	2	38.40	0	0.00	38.45	2	6,310	0.03%
2020/06/24	1	38.95	2	39.20	39.00	-1	6,294	-0.02%
2020/06/23	2	38.90	1	38.70	38.65	1	6,308	0.02%
2020/06/22	0	0.00	2	39.15	39.05	-2	6,307	-0.03%
2020/06/19	2	38.80	4	38.88	38.65	-2	6,320	-0.03%
2020/06/18	3	38.55	0	0.00	38.50	3	6,309	0.05%
2020/06/17	2	38.50	8	38.44	38.50	-6	6,303	-0.10%
2020/06/15	0	0.00	6	38.78	38.00	-6	6,365	-0.09%
2020/06/12	2	38.83	0	0.00	38.95	2	6,356	0.03%
2020/06/11	7	40.20	11	40.32	39.30	-4	6,338	-0.06%
2020/06/10	3	42.05	1	41.95	42.50	2	6,222	0.03%
2020/06/09	0	0.00	2	42.55	42.00	-2	6,293	-0.03%
2020/06/08	5	42.10	36	42.53	41.85	-31	6,372	-0.49%
2020/06/05	3	42.32	11	42.78	42.40	-8	6,500	-0.12%
2020/06/04	5	42.12	1	42.00	42.25	4	6,432	0.06%
2020/06/03	35	42.28	2	41.73	42.05	33	6,363	0.52%
2020/06/02	11	40.90	1	40.80	40.80	10	6,248	0.16%
2020/06/01	7	41.74	7	41.41	41.40	0	6,234	0.00%
2020/05/28	19	40.87	17	40.59	40.40	2	6,150	0.03%
2020/05/27	5	41.02	15	40.73	40.60	-10	6,104	-0.16%
2020/05/26	12	41.32	1	41.45	41.40	11	6,071	0.18%
2020/05/25	8	40.76	2	41.00	40.65	6	5,962	0.10%
2020/05/22	4	40.90	8	40.91	40.00	-4	5,905	-0.07%
2020/05/21	6	41.90	4	41.30	42.15	2	5,818	0.03%
2020/05/20	12	41.83	2	41.70	41.65	10	5,792	0.17%
2020/05/19	9	41.77	21	41.79	42.75	-12	5,728	-0.21%
2020/05/18	24	42.59	10	42.15	41.75	14	5,597	0.25%
2020/05/15	24	44.79	40	44.64	42.60	-16	5,475	-0.29%
2020/05/14	5	43.25	28	42.81	42.00	-23	4,877	-0.47%
2020/05/13	16	42.61	13	42.72	42.95	3	4,760	0.06%
2020/05/12	30	42.24	14	42.16	43.20	16	4,578	0.35%
2020/05/11	16	41.52	6	41.83	41.20	10	4,449	0.22%
2020/05/08	4	42.61	6	42.98	42.50	-2	4,333	-0.05%
2020/05/07	6	42.28	22	42.20	42.20	-16	4,200	-0.38%
2020/05/06	8	41.66	39	41.67	41.40	-31	4,096	-0.76%
2020/05/05	17	41.96	11	41.43	41.80	6	4,017	0.15%
2020/05/04	6	41.58	4	41.34	41.40	2	3,911	0.05%
2020/04/30	36	41.61	11	41.67	41.00	25	3,808	0.66%
2020/04/29	38	40.61	26	39.88	40.80	12	3,629	0.33%
2020/04/28	18	40.21	17	40.09	40.10	1	3,359	0.03%
2020/04/27	2	37.53	0	0.00	37.80	2	3,115	0.06%
2020/04/24	3	37.23	7	37.09	36.75	-4	3,089	-0.13%
2020/04/22	3	36.63	4	35.88	36.60	-1	3,077	-0.03%
2020/04/21	4	35.76	7	35.79	36.25	-3	3,107	-0.10%
2020/04/20	0	0.00	1	35.60	35.90	-1	3,168	-0.03%
2020/04/17	0	0.00	4	36.00	35.80	-4	3,186	-0.13%
2020/04/16	1	35.90	3	35.32	35.85	-2	3,137	-0.06%
2020/04/14	4	34.01	12	34.30	34.15	-8	3,136	-0.26%
2020/04/13	11	33.19	10	32.90	32.70	1	3,109	0.03%
2020/04/09	0	0.00	1	32.20	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	1	31.75	31.80	-1	3,252	-0.03%
2020/04/07	6	31.11	3	30.95	31.15	3	3,257	0.09%
2020/04/06	0	0.00	7	29.61	30.40	-7	3,275	-0.21%
2020/04/01	0	0.00	6	28.59	28.90	-6	3,385	-0.18%
2020/03/31	5	28.90	5	28.45	28.30	0	3,464	0.00%
2020/03/27	4	28.19	0	0.00	27.65	4	3,893	0.10%
2020/03/26	0	0.00	5	27.20	27.60	-5	3,943	-0.13%
2020/03/25	7	26.87	22	26.99	26.80	-15	4,053	-0.37%
2020/03/24	0	0.00	40	25.70	25.45	-40	4,568	-0.88%
2020/03/23	1	24.75	0	0.00	24.25	1	4,892	0.02%
2020/03/20	11	26.09	0	0.00	25.95	11	4,954	0.22%
2020/03/19	43	24.10	7	24.44	24.05	36	4,945	0.73%
2020/03/18	7	26.84	0	0.00	26.70	7	4,927	0.14%
2020/03/17	3	26.10	0	0.00	27.50	3	4,914	0.06%
2020/03/16	5	30.48	3	28.50	28.50	2	4,911	0.04%
2020/03/13	8	29.40	0	0.00	30.50	8	4,885	0.16%
2020/03/12	4	32.88	3	34.62	32.50	1	4,786	0.02%
2020/03/11	32	36.18	136	36.36	36.00	-104	4,664	-2.23%	大賣/鉅額交易
2020/03/10	21	33.85	0	0.00	34.00	21	4,501	0.47%
2020/03/09	0	0.00	2	35.55	33.85	-2	4,461	-0.04%
2020/03/05	2	36.58	0	0.00	36.10	2	4,402	0.05%
2020/03/04	1	35.30	11	35.19	35.85	-10	4,361	-0.23%
2020/03/02	3	34.92	0	0.00	34.80	3	4,346	0.07%
2020/02/27	0	0.00	1.2	34.00	34.35	-1.2	4,324	-0.03%
2020/02/26	0	0.00	1	35.50	35.05	-1	4,297	-0.02%
2020/02/24	0	0.00	2	35.90	35.45	-2	4,266	-0.05%
2020/02/21	10	36.44	2	36.00	36.05	8	4,250	0.19%
2020/02/20	1	36.80	2	36.15	36.95	-1	4,202	-0.02%
2020/02/18	4	35.90	52	36.02	35.80	-48	4,155	-1.16%
2020/02/17	2	35.45	2	35.60	35.75	0	4,127	0.00%
2020/02/14	2	35.90	3	35.63	36.00	-1	4,107	-0.02%
2020/02/12	1	34.90	0	0.00	35.15	1	4,048	0.02%
2020/02/11	1	34.20	0	0.00	34.50	1	4,021	0.02%
2020/02/10	2	33.85	3	33.75	33.70	-1	4,016	-0.02%
2020/02/07	23	34.01	0	0.00	34.00	23	4,012	0.57%
2020/02/06	5	35.05	4	35.00	34.95	1	3,996	0.03%
2020/02/05	40	34.67	1	34.65	34.55	39	3,978	0.98%
2020/02/03	3	32.52	3	32.30	33.35	0	3,922	0.00%
2020/01/31	2	34.40	5	34.40	34.25	-3	3,872	-0.08%
2020/01/30	9	34.60	7	35.20	34.15	2	3,855	0.05%
2020/01/20	9	38.08	0	0.00	37.90	9	3,774	0.24%
2020/01/17	0	0.00	2	38.00	38.00	-2	3,745	-0.05%
2020/01/16	5	38.09	1	38.20	38.10	4	3,723	0.11%
2020/01/15	0	0.00	2	38.40	38.65	-2	3,685	-0.05%
2020/01/14	4	39.05	2	39.15	39.55	2	3,599	0.06%
2020/01/13	1	38.10	0	0.00	38.20	1	3,464	0.03%
2020/01/10	25	38.17	1	38.00	38.20	24	3,435	0.70%
2020/01/09	1	38.35	5	39.10	38.40	-4	3,388	-0.12%
2020/01/08	14	38.17	13	38.03	37.70	1	3,270	0.03%
2020/01/07	4	37.26	7	37.81	37.90	-3	3,176	-0.09%
2020/01/06	4	37.51	0	0.00	37.70	4	3,108	0.13%
2020/01/02	12	39.20	0	0.00	38.95	12	2,986	0.40%
2019/12/31	0	0.00	5	38.80	38.90	-5	2,842	-0.18%
2019/12/30	50	38.55	0	0.00	38.70	50	2,813	1.78%
2019/12/27	31	39.10	20	38.80	38.80	11	2,764	0.40%
2019/12/26	0	0.00	3	39.23	38.60	-3	2,610	-0.11%
2019/12/25	34	39.63	25	39.67	39.70	9	2,519	0.36%
2019/12/24	25	38.88	22.4	38.62	38.60	2.6	2,254	0.12%
2019/12/23	12	38.50	14	37.90	38.10	-2	2,078	-0.10%
2019/12/20	22	38.26	60	38.03	38.30	-38	2,003	-1.90%
2019/12/19	32.4	37.74	148	38.65	38.80	-115.6	1,924	-6.01%	大賣/鉅額交易
2019/12/18	20	36.50	19	36.89	36.95	1	1,432	0.07%
2019/12/17	7	34.21	3	34.35	34.25	4	1,122	0.36%
2019/12/16	1	33.50	0	0.00	33.70	1	1,045	0.10%
2019/12/13	10	33.55	0	0.00	33.35	10	1,028	0.97%
2019/12/12	1	33.35	1	33.05	33.35	0	992	0.00%
2019/12/11	7	33.06	4	33.09	33.30	3	980	0.31%
2019/12/10	6	33.14	10	32.90	33.50	-4	956	-0.42%
2019/12/09	7	32.46	0	0.00	32.15	7	957	0.73%
2019/11/29	1	31.75	0	0.00	31.75	1	1,163	0.09%
2019/11/28	0	0.00	11	32.55	32.45	-11	1,158	-0.95%
2019/11/27	11	32.66	1	32.30	32.80	10	1,156	0.86%
2019/11/26	1	31.70	0	0.00	31.70	1	1,133	0.09%
2019/11/25	0	0.00	1	32.05	32.00	-1	1,140	-0.09%
2019/11/21	1	31.70	0	0.00	31.90	1	1,138	0.09%
2019/11/19	0	0.00	1	32.10	32.00	-1	1,154	-0.09%
2019/11/18	0	0.00	1	31.65	31.65	-1	1,160	-0.09%
2019/11/15	1	30.95	0	0.00	30.85	1	1,150	0.09%
2019/11/14	1	31.00	3	30.70	30.60	-2	1,150	-0.17%
2019/11/13	0	0.00	5	30.85	30.90	-5	1,148	-0.44%
2019/11/12	0	0.00	3	30.85	31.00	-3	1,149	-0.26%
2019/11/11	1	31.05	0	0.00	30.70	1	1,154	0.09%
2019/11/04	0	0.00	28	32.00	32.35	-28	1,151	-2.43%
2019/11/01	8	31.99	0	0.00	31.90	8	1,152	0.69%
2019/10/30	8	32.62	0	0.00	32.45	8	1,154	0.69%
2019/10/29	0	0.00	23	32.79	32.75	-23	1,160	-1.98%
2019/10/28	5	32.70	0	0.00	32.55	5	1,169	0.43%
2019/10/24	3	32.60	0	0.00	32.90	3	1,219	0.25%
2019/10/23	0	0.00	28	32.20	32.10	-28	1,244	-2.25%
2019/10/18	1	32.15	0	0.00	32.15	1	1,320	0.08%
2019/10/15	0	0.00	4	32.20	32.00	-4	1,329	-0.30%
2019/10/03	0	0.00	6	33.15	33.25	-6	1,513	-0.40%
2019/10/02	6	33.10	0	0.00	33.15	6	1,517	0.40%
2019/09/25	0	0.00	1	33.65	33.90	-1	1,527	-0.07%
2019/09/24	2	35.30	2	34.18	34.10	0	1,514	0.00%
2019/09/23	0	0.00	2	35.00	35.00	-2	1,484	-0.13%
2019/09/20	0	0.00	5	34.35	34.05	-5	1,427	-0.35%
2019/09/19	0	0.00	1	33.85	33.75	-1	1,388	-0.07%
2019/09/09	0	0.00	1	34.15	33.85	-1	1,270	-0.08%
2019/09/06	0	0.00	2	34.65	34.15	-2	1,250	-0.16%
2019/09/05	34	34.24	4	33.98	34.15	30	1,194	2.51%
2019/09/04	0	0.00	3	33.20	33.25	-3	1,084	-0.28%
2019/08/28	0	0.00	1	32.45	32.45	-1	1,020	-0.10%
2019/08/26	1	32.15	0	0.00	32.10	1	1,013	0.10%
2019/08/22	1	32.50	2	32.68	32.50	-1	1,003	-0.10%
2019/08/21	1	32.80	0	0.00	32.80	1	998	0.10%
2019/08/19	0	0.00	10	31.85	32.00	-10	983	-1.02%
2019/08/07	0	0.00	1	31.20	30.90	-1	969	-0.10%
2019/08/06	1	30.55	0	0.00	30.85	1	974	0.10%
2019/07/31	0	0.00	13	33.03	32.95	-13	986	-1.32%
2019/07/30	0	0.00	10	33.00	33.20	-10	980	-1.02%
2019/07/29	0	0.00	15	34.20	34.30	-15	959	-1.56%
2019/07/26	2	34.20	4	34.33	34.25	-2	944	-0.21%
2019/07/25	0	0.00	2	34.00	33.75	-2	909	-0.22%
2019/07/24	3	34.00	5	33.34	33.95	-2	873	-0.23%
2019/07/23	26	33.38	2	33.40	33.10	24	844	2.84%
2019/07/22	1	32.90	0	0.00	32.80	1	825	0.12%
2019/07/18	1	32.85	1	33.00	32.90	0	828	0.00%
2019/07/17	0	0.00	4	32.83	32.65	-4	852	-0.47%
2019/07/16	3	33.17	0	0.00	33.00	3	980	0.31%
2019/07/15	4	33.85	33	33.64	33.70	-29	1,057	-2.74%
2019/07/12	11	33.39	0	0.00	33.50	11	1,028	1.07%
2019/07/11	11	32.61	1	32.20	33.25	10	998	1.00%
2019/07/03	1	31.00	0	0.00	30.90	1	911	0.11%
2019/07/02	0	0.00	5	32.35	32.30	-5	905	-0.55%
2019/06/28	4	32.65	0	0.00	32.30	4	892	0.45%
2019/06/26	0.1	31.05	0	0.00	31.05	0.1	863	0.01%
2019/06/17	2	30.60	1	30.75	30.65	1	909	0.11%
2019/06/05	2	30.00	0	0.00	29.95	2	948	0.21%
2019/05/29	0.1	29.40	0	0.00	29.10	0.1	959	0.01%
2019/05/27	5	29.80	0	0.00	29.70	5	1,002	0.50%
2019/05/21	1	29.80	0	0.00	29.90	1	1,031	0.10%
2019/05/20	0	0.00	1	29.90	29.75	-1	1,048	-0.10%
2019/05/15	3	30.85	0	0.00	30.85	3	1,056	0.28%
2019/05/10	7	31.03	4	31.05	31.20	3	1,076	0.28%
2019/05/09	1	31.10	0	0.00	31.10	1	1,069	0.09%
2019/05/08	0	0.00	3	32.25	32.35	-3	1,055	-0.28%
2019/05/03	1	33.40	1	33.35	33.35	0	1,075	0.00%
2019/04/26	0	0.00	4	33.59	33.40	-4	1,063	-0.38%
2019/04/25	1	34.10	5	33.90	33.90	-4	1,099	-0.36%
2019/04/24	0	0.00	4	34.30	33.60	-4	1,102	-0.36%
2019/04/23	4	34.40	1	34.15	34.15	3	1,086	0.28%
2019/04/22	7	35.00	2	35.15	34.90	5	1,043	0.48%
2019/04/19	13	33.58	12	33.95	34.35	1	904	0.11%
2019/04/11	0	0.00	7	32.89	32.35	-7	768	-0.91%
2019/04/10	1	32.70	0	0.00	33.05	1	759	0.13%
2019/03/26	0	0.00	2	32.30	32.30	-2	717	-0.28%
2019/03/22	0	0.00	7	33.24	32.95	-7	727	-0.96%
2019/03/20	0	0.00	4	32.65	32.85	-4	705	-0.57%
2019/03/19	5	32.65	0	0.00	32.65	5	705	0.71%
2019/03/14	2	33.15	0	0.00	33.20	2	686	0.29%
2019/03/12	0	0.00	2	33.40	33.25	-2	708	-0.28%
2019/03/11	9	32.95	0	0.00	33.05	9	717	1.25%
2019/03/08	0	0.00	21	32.75	32.95	-21	742	-2.83%
2019/03/07	0	0.00	24	33.54	33.20	-24	748	-3.21%
2019/03/05	0	0.00	17	33.75	33.80	-17	787	-2.16%
2019/02/27	1	33.85	0	0.00	34.10	1	791	0.13%
2019/02/26	20	35.08	4	34.58	34.00	16	786	2.03%
2019/02/25	2	33.80	5	34.00	34.00	-3	760	-0.39%
2019/02/22	18	33.99	6	33.93	33.70	12	757	1.59%
2019/02/21	12	33.63	3	33.60	33.70	9	743	1.21%
2019/02/20	11	33.58	0	0.00	33.40	11	736	1.49%
2019/02/19	19	33.62	2	33.63	33.40	17	738	2.30%
2019/02/14	0	0.00	1	33.35	33.30	-1	722	-0.14%
2019/02/12	0	0.00	9	32.59	33.50	-9	707	-1.27%
2019/01/30	2	32.40	0	0.00	32.30	2	685	0.29%
2019/01/28	1	32.65	1	32.65	32.65	0	686	0.00%
2019/01/23	1	31.90	1	31.80	31.60	0	691	0.00%
2019/01/17	10	31.60	13	31.90	31.75	-3	708	-0.42%
2019/01/04	1	29.35	0	0.00	29.25	1	722	0.14%
2019/01/02	1	30.15	0	0.00	30.15	1	780	0.13%
2018/12/24	1	30.20	0	0.00	30.20	1	825	0.12%
2018/12/20	1	30.25	0	0.00	30.10	1	835	0.12%
2018/12/18	1	30.30	0	0.00	30.55	1	834	0.12%
2018/12/17	1	31.10	0	0.00	31.10	1	844	0.12%
2018/12/13	2	31.95	2	32.05	31.95	0	856	0.00%
2018/12/12	2	32.00	0	0.00	32.00	2	858	0.23%
2018/12/07	0	0.00	1	32.10	32.00	-1	878	-0.11%
2018/12/06	5	31.46	0	0.00	31.50	5	890	0.56%
2018/12/03	1	33.20	0	0.00	33.25	1	971	0.10%
2018/11/29	0	0.00	1	32.45	31.95	-1	948	-0.11%
2018/11/28	0	0.00	2	32.00	32.10	-2	930	-0.22%
2018/11/23	1	30.20	0	0.00	30.15	1	909	0.11%
2018/11/22	1	31.00	0	0.00	30.80	1	906	0.11%
2018/11/13	0	0.00	2	29.70	30.30	-2	956	-0.21%
2018/11/07	14	31.13	0	0.00	31.20	14	1,011	1.38%
2018/11/05	0	0.00	2	31.25	31.25	-2	1,063	-0.19%
2018/11/02	0	0.00	30	30.86	30.85	-30	1,084	-2.77%
2018/11/01	0	0.00	39	30.25	30.35	-39	1,103	-3.54%
2018/10/31	2	29.45	1	29.25	29.60	1	1,102	0.09%
2018/10/30	1	28.50	0	0.00	28.55	1	1,125	0.09%
2018/10/29	68	28.71	0	0.00	28.55	68	1,159	5.86%
2018/10/26	2	28.60	0	0.00	28.60	2	1,163	0.17%
2018/10/25	3	28.70	0	0.00	28.80	3	1,170	0.26%
2018/10/24	1	30.05	3	30.20	30.00	-2	1,156	-0.17%
2018/10/19	1	30.40	10	29.55	30.50	-9	1,179	-0.76%
2018/10/16	10	30.05	0	0.00	30.25	10	1,192	0.84%
2018/10/15	1	29.85	0	0.00	30.10	1	1,198	0.08%
2018/10/12	10	29.68	1	28.85	29.80	9	1,206	0.75%
2018/10/11	9	29.16	6	28.50	28.80	3	1,265	0.24%
2018/10/03	0	0.00	7	33.50	33.50	-7	1,250	-0.56%
2018/10/01	6	33.35	6	33.60	33.60	0	1,261	0.00%
2018/09/20	2	33.90	1	33.80	33.80	1	1,395	0.07%
2018/09/17	9	33.30	9	33.55	33.55	0	1,434	0.00%
2018/09/13	6	33.05	6	33.20	33.20	0	1,441	0.00%
2018/09/12	7	32.60	7	32.85	32.85	0	1,449	0.00%
2018/09/11	9	32.21	2	32.95	33.15	7	1,455	0.48%
2018/09/10	8	31.28	3	33.35	31.20	5	1,445	0.35%
2018/09/07	3	33.97	0	0.00	33.30	3	1,423	0.21%
2018/09/06	1	35.85	0	0.00	35.60	1	1,416	0.07%
2018/09/05	1	36.30	0	0.00	36.10	1	1,441	0.07%
2018/09/04	2	36.20	0	0.00	36.20	2	1,467	0.14%
2018/09/03	2	36.28	0	0.00	36.10	2	1,494	0.13%
2018/08/31	1	36.60	20	36.48	36.75	-19	1,514	-1.25%
2018/08/30	0	0.00	1	36.55	36.55	-1	1,538	-0.07%
2018/08/29	0	0.00	1	36.70	36.75	-1	1,589	-0.06%
2018/08/28	29	36.80	14	36.90	36.55	15	1,712	0.88%
2018/08/27	11	35.90	0	0.00	36.35	11	1,823	0.60%
2018/08/22	1	35.85	1	36.00	35.80	0	1,915	0.00%
2018/08/21	1	35.70	0	0.00	36.10	1	1,990	0.05%
2018/08/17	1	36.00	0	0.00	36.00	1	2,021	0.05%
2018/08/15	8	36.49	0	0.00	36.55	8	2,061	0.39%
2018/08/13	3	37.32	0	0.00	37.00	3	2,157	0.14%
2018/08/09	3	39.35	0	0.00	39.15	3	2,203	0.14%
2018/08/06	10	39.65	10	39.40	39.40	0	2,294	0.00%
2018/08/03	0	0.00	7	38.61	39.20	-7	2,338	-0.30%
2018/08/02	5	38.05	5	38.68	38.10	0	2,405	0.00%
2018/08/01	4	38.80	0	0.00	38.75	4	2,430	0.16%
2018/07/30	3	38.08	2	38.35	38.05	1	2,540	0.04%
2018/07/27	0	0.00	5	38.45	38.55	-5	2,552	-0.20%
2018/07/26	11	38.20	5	38.60	38.20	6	2,558	0.23%
2018/07/25	20	38.14	11	38.25	38.25	9	2,566	0.35%
2018/07/23	4	37.21	2	37.25	37.10	2	2,586	0.08%
2018/07/19	5	38.35	0	0.00	38.20	5	2,624	0.19%
2018/07/18	2	38.68	6	39.63	38.50	-4	2,653	-0.15%
2018/07/16	7	37.57	0	0.00	37.50	7	2,651	0.26%
2018/07/13	5	38.15	5	38.40	38.15	0	2,682	0.00%
2018/07/12	0	0.00	1	37.65	37.90	-1	2,716	-0.04%
2018/07/11	5	37.65	22	38.08	37.60	-17	2,760	-0.62%
2018/07/10	14	36.91	10	37.20	37.30	4	2,759	0.14%
2018/07/09	2	36.60	0	0.00	36.70	2	2,782	0.07%
2018/07/06	10	36.10	0	0.00	36.10	10	2,858	0.35%
2018/07/05	8	36.76	0	0.00	36.55	8	3,007	0.27%
2018/07/04	4	37.64	0	0.00	37.55	4	3,059	0.13%
2018/07/03	6	39.68	0	0.00	39.45	6	3,067	0.20%
2018/07/02	0	0.00	1	40.80	40.50	-1	3,081	-0.03%
2018/06/29	0	0.00	3	40.30	40.30	-3	3,085	-0.10%
2018/06/27	1	39.80	0	0.00	39.55	1	3,149	0.03%
2018/06/26	4	39.30	2	38.90	39.30	2	3,177	0.06%
2018/06/22	2	40.30	0	0.00	40.25	2	3,276	0.06%
2018/06/21	3	40.80	0	0.00	40.80	3	3,344	0.09%
2018/06/20	2	40.50	0	0.00	40.55	2	3,474	0.06%
2018/06/19	2	40.55	0	0.00	40.45	2	3,710	0.05%
2018/06/14	6	41.26	70	41.45	41.00	-64	4,248	-1.51%
2018/06/13	23	42.00	0	0.00	41.85	23	4,247	0.54%
2018/06/12	12	41.88	0	0.00	41.75	12	4,299	0.28%
2018/06/11	9	41.74	40	41.89	41.70	-31	4,549	-0.68%
2018/06/08	1	42.40	83	42.09	42.05	-82	4,639	-1.77%
2018/06/07	53	42.65	0	0.00	42.55	53	4,753	1.11%
2018/06/06	25	42.59	0	0.00	42.50	25	4,950	0.51%
2018/06/05	111	43.09	1	43.00	42.70	110	5,044	2.18%	大買/鉅額交易
2018/06/04	15	43.20	96	42.90	44.35	-81	5,171	-1.57%
2018/06/01	1	41.85	3	41.75	42.00	-2	5,628	-0.04%
2018/05/31	15	42.13	0	0.00	41.80	15	5,811	0.26%
2018/05/29	2	42.83	43	42.40	42.55	-41	5,735	-0.71%
2018/05/28	0	0.00	20	41.80	42.05	-20	5,665	-0.35%
2018/05/25	0	0.00	14	42.10	41.85	-14	5,669	-0.25%
2018/05/24	14	41.59	41	42.06	41.65	-27	5,682	-0.48%
2018/05/23	11	41.95	12	42.39	41.75	-1	5,688	-0.02%
2018/05/22	34	41.95	22	42.14	41.65	12	5,664	0.21%
2018/05/18	2	41.38	0	0.00	41.15	2	5,631	0.04%
2018/05/17	3	41.35	0	0.00	41.65	3	5,644	0.05%
2018/05/16	3	41.55	55	41.56	41.40	-52	5,580	-0.93%
2018/05/15	30	40.63	0	0.00	40.30	30	5,535	0.54%
2018/05/14	21	40.45	0	0.00	40.30	21	5,612	0.37%
2018/05/11	90	40.89	0	0.00	40.95	90	5,607	1.60%
2018/05/10	40	40.93	88	41.64	41.95	-48	5,547	-0.87%
2018/05/09	11	40.35	0	0.00	40.25	11	5,468	0.20%
2018/05/08	22	40.65	3	39.93	40.90	19	5,465	0.35%
2018/05/07	25	39.03	10	39.25	39.00	15	5,415	0.28%
2018/05/04	0	39.50	2	39.10	39.15	-2	5,456	-0.04%
2018/05/03	1	38.50	0	0.00	38.50	1	5,488	0.02%
2018/05/02	1	39.00	0	0.00	38.80	1	5,539	0.02%
2018/04/30	22	38.80	0	0.00	38.90	22	5,559	0.40%
2018/04/27	3	38.93	1	39.00	38.90	2	5,670	0.04%
2018/04/26	10	39.44	1	39.45	38.55	9	5,824	0.15%
2018/04/25	2	38.93	1	38.85	38.90	1	5,818	0.02%
2018/04/24	11	38.66	8	38.97	38.60	3	5,838	0.05%
2018/04/23	4	40.00	0	0.00	39.65	4	5,962	0.07%
2018/04/20	24	40.55	25	40.70	40.40	-1	5,984	-0.02%
2018/04/19	7	41.96	5	41.39	41.50	2	5,956	0.03%
2018/04/18	3	40.85	1	40.80	40.85	2	5,928	0.03%
2018/04/17	22	41.06	21	41.41	40.75	1	5,914	0.02%
2018/04/16	1	42.10	0	0.00	41.80	1	5,889	0.02%
2018/04/13	1	42.50	0	0.00	42.25	1	5,884	0.02%
2018/04/12	2	42.10	0	0.00	42.00	2	5,903	0.03%
2018/04/11	14	43.65	2	44.50	42.75	12	5,869	0.20%
2018/04/10	1	44.25	9	43.96	44.25	-8	5,759	-0.14%
2018/04/03	6	43.71	2	43.70	43.60	4	5,773	0.07%
2018/04/02	7	44.86	2	44.65	44.55	5	5,760	0.09%
2018/03/31	20	44.56	20	44.30	44.40	0	5,743	0.00%
2018/03/30	5	44.95	5	44.75	44.20	0	5,736	0.00%
2018/03/29	0	44.50	0	0.00	44.50	0	5,694	0.00%
2018/03/28	0	44.60	0	0.00	44.10	0	5,666	0.00%
2018/03/27	22	45.10	3	45.53	44.60	19	5,638	0.34%
2018/03/26	5	44.15	2	44.43	44.40	3	5,569	0.05%
2018/03/23	5	43.53	1	43.80	43.80	4	5,544	0.07%
2018/03/22	23	47.52	21	47.12	46.30	2	5,442	0.04%
2018/03/21	56.5	48.17	59	49.29	48.50	-2.5	5,236	-0.05%
2018/03/20	2	45.48	7	46.18	46.25	-5	4,730	-0.11%
2018/03/19	3	45.60	1	46.20	45.60	2	4,719	0.04%
2018/03/16	6	46.27	4	46.10	46.05	2	4,718	0.04%
2018/03/15	43	47.55	107	47.51	46.75	-64	4,697	-1.36%	大賣/
2018/03/14	1	46.85	27	46.80	47.15	-26	4,481	-0.58%
2018/03/13	33	46.82	14	46.58	46.60	19	4,445	0.43%
2018/03/12	28	46.44	3	46.97	46.20	25	4,360	0.57%
2018/03/09	18	46.70	11	46.85	46.90	7	4,201	0.17%
2018/03/08	38	46.62	22	46.35	45.90	16	4,116	0.39%
2018/03/07	80	46.60	76	46.17	44.80	4	3,895	0.10%
2018/03/06	6	45.07	17	45.34	46.05	-11	3,375	-0.33%
2018/03/05	0	0.00	1	42.45	41.90	-1	3,258	-0.03%
2018/02/27	1	43.45	10	43.35	42.10	-9	3,681	-0.24%
2018/02/26	10	43.15	0	0.00	43.00	10	3,719	0.27%
2018/02/23	11	42.08	6	42.28	42.05	5	3,770	0.13%
2018/02/22	5	41.70	2	41.38	41.75	3	3,858	0.08%
2018/02/21	1	41.55	3	41.45	41.55	-2	3,881	-0.05%
2018/02/09	3	38.52	1	39.45	39.40	2	3,990	0.05%
2018/02/06	7	38.94	0	0.00	39.80	7	4,188	0.17%
2018/02/05	2	42.95	0	0.00	42.95	2	4,247	0.05%
2018/02/02	0	0.00	2	44.28	44.55	-2	4,296	-0.05%
2018/02/01	10	45.25	10	44.50	44.40	0	4,426	0.00%
2018/01/31	1	44.50	0	0.00	44.65	1	4,595	0.02%
2018/01/30	0	0.00	10	45.10	44.65	-10	4,746	-0.21%
2018/01/29	0	0.00	6	46.08	46.10	-6	4,769	-0.13%
2018/01/26	10	45.00	3	45.70	45.80	7	4,823	0.15%
2018/01/25	5	45.85	8	45.19	44.90	-3	4,951	-0.06%
2018/01/24	2	44.48	3	44.82	44.90	-1	5,223	-0.02%
2018/01/23	8	45.71	35	45.66	45.00	-27	5,423	-0.50%
2018/01/22	1	45.95	7	45.94	46.05	-6	5,406	-0.11%
2018/01/19	5.5	44.33	52	44.20	44.20	-46.5	5,460	-0.85%
2018/01/18	22	44.21	10	43.80	43.90	12	5,588	0.21%
2018/01/17	29	44.98	130	44.68	44.30	-101	5,933	-1.70%	大賣/鉅額交易
2018/01/16	14	43.89	21	43.89	44.00	-7	5,905	-0.12%
2018/01/15	2	43.00	0	0.00	42.70	2	6,103	0.03%
2018/01/12	32	42.95	1	43.00	43.15	31	6,429	0.48%
2018/01/11	7	41.86	0	0.00	42.40	7	6,667	0.10%
2018/01/10	1	42.90	0	0.00	42.25	1	7,143	0.01%
2018/01/09	2	42.98	0	0.00	43.10	2	7,849	0.03%
2018/01/08	16	43.97	16	44.13	43.05	0	8,475	0.00%
2018/01/05	3	43.70	0	0.00	43.70	3	8,609	0.03%
2018/01/03	0	0.00	1	43.30	43.45	-1	8,704	-0.01%
2018/01/02	6	42.33	3	42.33	42.40	3	8,698	0.03%