晶豪科 (3006)-富邦-敦南券商分點個股進出

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
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶豪科 (3006)籌碼相關－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南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
2024/11/22	0	64.00	0.5	63.94	63.90	-0.5	1,985	-0.02%
2024/11/21	0	63.01	0	0.00	63.20	0	2,011	0.00%
2024/11/20	1	63.22	11	63.22	62.60	-10	1,995	-0.50%
2024/11/19	2	64.75	12	65.37	64.90	-10	1,960	-0.51%
2024/11/18	1	67.00	1	66.70	66.70	0	1,901	0.00%
2024/11/15	0	0.00	20	67.35	67.90	-20	1,902	-1.05%
2024/11/14	1	66.90	0	0.00	66.80	1	1,909	0.05%
2024/11/13	0	69.00	0	0.00	68.50	0	1,890	0.00%
2024/11/11	0	0.00	4	70.30	71.20	-4	1,922	-0.21%
2024/11/08	25	71.47	0	0.00	70.20	25	1,948	1.28%
2024/11/05	0	0.00	8	68.10	68.50	-8	2,031	-0.39%
2024/11/04	3	67.50	0	0.00	67.10	3	2,211	0.14%
2024/11/01	4	66.58	3	68.10	68.50	1	2,323	0.04%
2024/10/30	0	0.00	1	69.10	68.10	-1	2,377	-0.04%
2024/10/29	1	67.50	0	0.00	67.80	1	2,407	0.04%
2024/10/28	1	69.70	4	68.80	69.50	-3	2,431	-0.12%
2024/10/21	0	0.00	1	70.50	70.70	-1	2,847	-0.04%
2024/10/18	4	70.00	0	0.00	69.40	4	2,941	0.14%
2024/10/17	2	71.00	1	71.00	70.90	1	2,993	0.03%
2024/10/16	0	0.00	1	68.80	69.00	-1	3,056	-0.03%
2024/10/15	0	0.00	1	70.80	69.70	-1	3,115	-0.03%
2024/10/09	3	70.53	2	70.20	69.50	1	3,303	0.03%
2024/10/08	1	70.10	1	70.70	70.70	0	3,319	0.00%
2024/10/04	0	0.00	7	72.00	71.40	-7	3,502	-0.20%
2024/10/01	1	72.10	0	0.00	72.20	1	3,531	0.03%
2024/09/30	1	72.80	0	0.00	72.70	1	3,632	0.03%
2024/09/27	23	75.06	3	75.33	74.00	20	3,789	0.53%
2024/09/26	1	75.60	0.2	74.76	74.70	0.9	3,833	0.02%
2024/09/25	0	0.00	1	73.30	72.80	-1	3,790	-0.03%
2024/09/24	0	0.00	1	71.30	71.70	-1	3,831	-0.03%
2024/09/23	0	0.00	2	71.80	71.70	-2	3,892	-0.05%
2024/09/20	3	71.63	1.1	72.05	71.10	1.9	4,025	0.05%
2024/09/18	2	70.40	0	0.00	69.50	2	4,374	0.05%
2024/09/13	5	70.10	1	70.40	70.70	4	5,049	0.08%
2024/09/12	3	70.20	1	70.10	70.20	2	5,205	0.04%
2024/09/11	1	68.70	0	0.00	68.60	1	5,409	0.02%
2024/09/10	0.1	68.80	0	0.00	68.20	0.1	5,543	0.00%
2024/09/09	1	68.20	0	0.00	69.60	1	5,671	0.02%
2024/09/06	1	68.40	0	0.00	68.70	1	5,906	0.02%
2024/09/05	1.1	68.07	2	69.60	68.20	-0.9	5,959	-0.02%
2024/09/04	9.3	70.10	1	69.30	69.30	8.3	5,936	0.14%
2024/09/03	1.1	75.24	2	77.20	74.90	-0.9	5,896	-0.02%
2024/09/02	2	77.90	1	77.00	77.00	1	5,892	0.02%
2024/08/29	0	0.00	1	79.60	79.10	-1	5,928	-0.02%
2024/08/28	0	0.00	6	79.50	79.50	-6	5,959	-0.10%
2024/08/27	0.3	79.40	0	0.00	79.80	0.3	6,027	0.01%
2024/08/23	11	79.14	0	0.00	81.20	11	6,265	0.18%
2024/08/22	0	0.00	2	81.60	81.60	-2	6,390	-0.03%
2024/08/16	0	0.00	2	82.50	81.90	-2	6,645	-0.03%
2024/08/15	0	0.00	0.3	80.95	80.50	-0.3	6,642	0.00%
2024/08/14	0	0.00	0.1	80.60	80.20	-0.1	6,650	0.00%
2024/08/13	0	0.00	0.4	79.25	79.90	-0.4	6,633	-0.01%
2024/08/12	4	79.65	0.1	79.90	79.10	3.9	6,671	0.06%
2024/08/09	0	0.00	2	78.20	77.70	-2	6,680	-0.03%
2024/08/07	2.2	75.98	0	0.00	76.70	2.2	6,681	0.03%
2024/08/06	0.5	69.20	3.1	72.27	73.30	-2.6	6,681	-0.04%
2024/08/05	6	74.72	0.4	75.10	74.70	5.6	6,564	0.09%
2024/08/02	1.4	84.71	4	84.08	82.90	-2.6	6,511	-0.04%
2024/08/01	1.1	88.25	1.3	87.85	88.70	-0.2	6,619	0.00%
2024/07/31	13	84.55	0.1	86.00	84.80	12.9	6,745	0.19%
2024/07/30	1.5	83.80	0	81.90	83.70	1.5	6,876	0.02%
2024/07/29	4.3	85.37	3	85.31	83.60	1.3	6,917	0.02%
2024/07/26	0.2	86.00	10.1	86.50	86.40	-9.9	6,865	-0.14%
2024/07/23	0	0.00	2	91.10	90.10	-2	6,877	-0.03%
2024/07/22	3.5	92.22	0.2	90.50	91.10	3.3	6,893	0.05%
2024/07/19	2.6	94.76	3.1	95.84	93.70	-0.5	6,874	-0.01%
2024/07/18	0.2	97.00	6	97.33	98.40	-5.8	6,911	-0.08%
2024/07/17	1.4	98.64	1.3	98.34	98.20	0.2	6,931	0.00%
2024/07/16	2.1	98.64	2.1	97.52	97.20	0	6,939	0.00%
2024/07/15	3.2	97.22	0.4	97.60	96.30	2.8	6,937	0.04%
2024/07/12	2.7	97.01	4	97.08	96.90	-1.3	6,918	-0.02%
2024/07/11	10.5	99.11	4	98.50	98.20	6.5	6,892	0.09%
2024/07/10	2.4	100.79	0	0.00	99.90	2.4	6,890	0.03%
2024/07/09	8.5	100.27	2	101.25	101.00	6.5	6,903	0.09%
2024/07/08	4.3	101.73	11.1	102.16	103.50	-6.7	6,857	-0.10%
2024/07/05	3.4	101.35	3	101.50	101.00	0.4	6,774	0.01%
2024/07/04	3	105.48	11.6	103.09	101.50	-8.5	6,915	-0.12%
2024/07/03	4	100.85	22	101.95	103.00	-18	6,883	-0.26%
2024/07/02	10.3	96.04	7	95.41	95.10	3.3	6,737	0.05%
2024/07/01	11	98.41	2	98.70	97.60	9	6,706	0.13%
2024/06/28	3	99.40	4	100.50	100.50	-1	6,692	-0.01%
2024/06/27	8.4	100.01	3	100.17	99.60	5.4	6,648	0.08%
2024/06/26	7.1	101.08	12	104.75	102.00	-4.9	6,586	-0.07%
2024/06/25	3	100.00	12.4	101.04	104.00	-9.4	6,481	-0.15%
2024/06/24	11.1	104.06	6.5	104.77	104.50	4.6	6,387	0.07%
2024/06/21	7.3	103.75	6	103.67	103.50	1.3	6,242	0.02%
2024/06/20	21	104.67	49.7	103.07	105.00	-28.7	6,143	-0.47%
2024/06/19	15.1	97.07	2	98.65	96.10	13.1	5,799	0.23%
2024/06/18	12	99.37	11	101.68	99.40	1	5,769	0.02%
2024/06/17	13	99.00	3	99.10	99.90	10	5,593	0.18%
2024/06/14	9.4	98.41	5.2	97.99	98.00	4.2	5,487	0.08%
2024/06/13	14.3	97.53	60.6	98.11	98.90	-46.3	5,365	-0.86%
2024/06/12	1	94.60	0	0.00	94.40	1	5,162	0.02%
2024/06/11	0	0.00	1.1	92.34	93.80	-1.1	5,167	-0.02%
2024/06/07	1	92.80	20	92.50	92.60	-19	5,209	-0.36%
2024/06/06	1.6	91.65	1	92.00	90.70	0.6	5,258	0.01%
2024/06/05	6	90.90	0	0.00	90.90	6	5,294	0.11%
2024/06/04	3.3	93.27	1	93.70	91.90	2.3	5,565	0.04%
2024/06/03	2	92.50	3	92.67	94.30	-1	5,679	-0.02%
2024/05/31	3	92.97	1	93.20	92.30	2	5,722	0.03%
2024/05/30	6.1	95.74	5.1	95.44	94.40	1.1	5,869	0.02%
2024/05/29	9.1	96.91	6	98.00	96.30	3.1	6,372	0.05%
2024/05/28	5	95.90	8.4	94.95	96.00	-3.4	6,721	-0.05%
2024/05/27	13	93.86	4	94.33	93.80	9	6,662	0.14%
2024/05/24	12	94.19	11	94.36	94.20	1	6,746	0.01%
2024/05/23	1.5	91.17	1	91.80	91.00	0.5	6,636	0.01%
2024/05/22	2	91.75	1	92.00	92.20	1	6,727	0.01%
2024/05/21	1	90.30	0	0.00	90.50	1	6,760	0.01%
2024/05/20	3	90.13	0	0.00	90.40	3	6,873	0.04%
2024/05/17	5	91.90	0	0.00	90.80	5	6,912	0.07%
2024/05/16	3	91.53	2.1	90.62	91.70	1	6,992	0.01%
2024/05/15	4.5	90.20	0	0.00	89.30	4.5	6,999	0.06%
2024/05/14	2	90.45	0	0.00	90.40	2	7,053	0.03%
2024/05/13	17	90.75	3	91.27	90.40	14	7,074	0.20%
2024/05/10	13.1	90.98	3	91.50	91.60	10.1	7,071	0.14%
2024/05/09	1.3	91.32	0.4	90.89	90.20	1	7,041	0.01%
2024/05/08	0.1	92.90	4	92.03	92.60	-4	7,023	-0.06%
2024/05/07	35.2	93.63	7	92.91	93.10	28.2	7,003	0.40%
2024/05/06	19	92.85	19	92.91	92.90	0	6,867	0.00%
2024/05/03	8	91.96	20	91.55	91.10	-12	6,731	-0.18%
2024/05/02	4.2	90.31	8	89.81	89.80	-3.8	6,590	-0.06%
2024/04/30	6	88.78	2	88.80	89.00	4	6,635	0.06%
2024/04/29	6	87.18	4.1	87.67	88.50	1.9	6,699	0.03%
2024/04/26	6	86.92	3	87.17	87.00	3	6,709	0.04%
2024/04/25	8.1	86.64	2	86.25	86.80	6.1	6,717	0.09%
2024/04/24	6	84.10	7.4	83.07	85.40	-1.4	6,684	-0.02%
2024/04/23	3.4	79.16	2.1	80.16	80.50	1.3	6,682	0.02%
2024/04/22	2.5	77.90	2	76.10	76.10	0.5	6,654	0.01%
2024/04/19	1.3	80.02	0	80.00	79.10	1.3	6,756	0.02%
2024/04/17	0	0.00	2	82.45	82.00	-2	6,817	-0.03%
2024/04/16	8.2	81.12	1	80.40	81.40	7.2	6,820	0.11%
2024/04/15	1	85.50	1	86.10	85.40	0	6,819	0.00%
2024/04/12	1.5	87.90	1	88.00	87.80	0.5	6,916	0.01%
2024/04/11	2	86.80	0	87.10	86.80	2	6,958	0.03%
2024/04/10	1.1	88.39	1	89.20	87.80	0.1	7,129	0.00%
2024/04/09	3.1	85.29	1	85.60	85.50	2.1	7,168	0.03%
2024/04/08	1.1	85.53	0	0.00	85.90	1.1	7,283	0.02%
2024/04/03	5.1	86.00	1	86.20	86.10	4.1	7,939	0.05%
2024/04/02	0.1	87.40	0	0.00	87.00	0.1	8,545	0.00%
2024/04/01	1	88.09	5	87.92	87.70	-4	9,381	-0.04%
2024/03/29	1	87.70	0.1	87.50	86.90	0.9	9,821	0.01%
2024/03/28	0	0.00	4	88.45	87.50	-4	9,982	-0.04%
2024/03/27	1	90.40	3	88.43	88.10	-2	10,472	-0.02%
2024/03/26	0.2	88.18	0	0.00	86.90	0.2	10,622	0.00%
2024/03/25	9.1	90.90	7.3	89.89	89.00	1.8	10,817	0.02%
2024/03/22	4.1	88.58	9	89.88	91.30	-4.9	11,127	-0.04%
2024/03/21	2	87.70	2	87.65	87.50	0	11,590	0.00%
2024/03/20	2.1	84.98	3	85.30	84.50	-0.9	11,993	-0.01%
2024/03/19	0	0.00	1	85.20	85.30	-1	12,189	-0.01%
2024/03/15	0.1	85.20	30.1	84.80	84.30	-30	12,360	-0.24%
2024/03/14	5.5	84.64	0.1	84.60	84.20	5.4	12,542	0.04%
2024/03/13	1.2	85.59	0.1	86.30	85.70	1.1	12,709	0.01%
2024/03/12	9.2	87.00	0	0.00	87.60	9.2	12,730	0.07%
2024/03/11	7	87.11	6	87.58	88.10	1	12,730	0.01%
2024/03/08	16.5	88.33	13	87.74	86.20	3.5	12,738	0.03%
2024/03/07	11	93.13	17	92.77	91.60	-6	12,498	-0.05%
2024/03/06	36	94.59	23.2	94.97	94.20	12.8	12,427	0.10%
2024/03/05	21.3	97.10	6	97.80	96.00	15.3	12,475	0.12%
2024/03/04	78.5	101.53	50	101.81	97.80	28.5	12,374	0.23%
2024/03/01	11	95.88	38	96.61	97.70	-27	11,957	-0.23%
2024/02/29	1	90.90	4	92.40	93.50	-3	11,675	-0.03%
2024/02/27	12.3	92.08	11	92.34	91.40	1.3	12,013	0.01%
2024/02/26	0.2	91.10	7	90.90	90.90	-6.8	12,614	-0.05%
2024/02/23	8	93.36	5	94.60	91.50	3	12,676	0.02%
2024/02/22	19	93.99	0	0.00	93.00	19	12,679	0.15%
2024/02/21	12	94.08	13	95.02	94.20	-1	12,772	-0.01%
2024/02/20	12	93.95	3	94.60	93.00	9	12,820	0.07%
2024/02/19	1	93.40	5	93.76	93.70	-4	13,057	-0.03%
2024/02/16	1	93.70	0.3	92.60	93.00	0.7	13,362	0.01%
2024/02/15	0.5	92.90	1	92.70	93.10	-0.5	13,637	0.00%
2024/02/05	3.7	90.03	2	90.10	90.00	1.7	13,778	0.01%
2024/02/02	2	91.45	2.3	92.75	91.00	-0.3	13,828	0.00%
2024/02/01	2	92.65	0.4	92.80	92.40	1.6	13,835	0.01%
2024/01/31	1	91.20	4	91.10	92.20	-3	13,903	-0.02%
2024/01/30	4	92.20	0	0.00	91.90	4	13,939	0.03%
2024/01/29	1	92.90	0	0.00	92.80	1	14,016	0.01%
2024/01/26	0	0.00	2	92.45	92.80	-2	14,142	-0.01%
2024/01/25	3.1	92.49	3	92.67	92.10	0.1	14,364	0.00%
2024/01/24	38.3	94.86	38	94.89	93.10	0.3	14,438	0.00%
2024/01/23	4	94.55	5	94.68	94.20	-1	14,383	-0.01%
2024/01/22	1	92.60	1	93.30	93.90	0	14,346	0.00%
2024/01/18	0	0.00	0	88.10	89.80	0	14,408	0.00%
2024/01/17	3	90.00	3.2	89.20	89.10	-0.2	14,443	0.00%
2024/01/16	1	92.60	0	0.00	92.10	1	14,495	0.01%
2024/01/15	9	94.30	16	92.05	94.00	-7	14,638	-0.05%
2024/01/12	3	91.60	8	91.26	90.30	-5	14,669	-0.03%
2024/01/11	18	91.15	38.2	90.80	91.90	-20.2	14,781	-0.14%
2024/01/10	2	91.65	3	91.10	90.90	-1	14,929	-0.01%
2024/01/09	3	92.13	22.3	91.67	91.00	-19.3	15,123	-0.13%
2024/01/08	2	91.90	12	92.34	91.50	-10	15,235	-0.07%
2024/01/05	1	94.50	5	95.10	94.10	-4	15,400	-0.03%
2024/01/04	21	94.30	223	94.35	93.80	-202	15,901	-1.27%	大賣/鉅額交易
2024/01/03	31	94.49	123	94.67	95.90	-92	16,468	-0.56%	大賣/
2024/01/02	25	96.26	14	96.89	95.80	11	16,879	0.07%
2023/12/29	403.8	101.36	59.3	101.16	98.00	344.5	16,973	2.03%	大買/鉅額交易
2023/12/28	120.3	105.88	120.2	106.52	106.50	0.1	16,790	0.00%	大買/大賣/
2023/12/27	99.4	103.45	84	104.03	106.50	15.4	16,505	0.09%
2023/12/26	37.6	99.07	55	99.17	99.00	-17.4	15,713	-0.11%
2023/12/25	4	98.23	12	98.18	97.30	-8	15,376	-0.05%
2023/12/22	14	97.24	218	97.71	97.10	-204	15,220	-1.34%	大賣/鉅額交易
2023/12/21	8	94.30	146	94.77	94.90	-138	14,733	-0.94%	大賣/鉅額交易
2023/12/20	48	93.63	206	94.70	93.20	-158	14,532	-1.09%	大賣/鉅額交易
2023/12/19	241	95.60	168	95.99	96.00	73	14,283	0.51%	大買/大賣/
2023/12/18	577	98.22	133	99.05	98.60	444	13,939	3.19%	大買/大賣/鉅額交易
2023/12/15	30.2	96.63	29	97.16	96.20	1.2	13,327	0.01%
2023/12/14	53	96.36	68	96.28	94.10	-15	12,871	-0.12%
2023/12/13	6	95.22	10	95.61	94.20	-4	12,751	-0.03%
2023/12/12	2	94.05	1	94.30	94.50	1	12,899	0.01%
2023/12/11	9	94.63	22	95.75	94.90	-13	13,012	-0.10%
2023/12/08	12	93.78	34	94.13	92.80	-22	12,840	-0.17%
2023/12/07	6	92.98	1	92.00	90.80	5	12,642	0.04%
2023/12/06	0	0.00	2	92.50	93.20	-2	12,616	-0.02%
2023/12/05	6	90.73	0	0.00	90.00	6	12,628	0.05%
2023/12/04	3	91.63	2	93.15	91.30	1	12,807	0.01%
2023/12/01	4	93.03	1	94.30	92.50	3	12,827	0.02%
2023/11/30	0	0.00	5	95.70	94.50	-5	12,799	-0.04%
2023/11/29	5	94.80	7	94.06	94.60	-2	12,692	-0.02%
2023/11/28	4	92.58	11	94.21	94.60	-7	12,595	-0.06%
2023/11/27	9	90.46	3.1	90.83	90.50	5.9	12,468	0.05%
2023/11/24	32	95.33	19	96.29	93.60	13	12,281	0.11%
2023/11/23	51	100.24	114	99.03	97.80	-63	11,856	-0.53%	大賣/
2023/11/22	6.5	95.15	10.1	95.40	95.40	-3.6	11,103	-0.03%
2023/11/21	36	95.34	2	94.30	94.10	34	11,002	0.31%
2023/11/20	30	97.40	17	97.66	95.90	13	10,868	0.12%
2023/11/17	21	95.07	15	95.97	96.70	6	10,684	0.06%
2023/11/16	19	95.94	14	97.26	94.60	5	10,505	0.05%
2023/11/15	26	96.78	35	97.55	95.10	-9	10,204	-0.09%
2023/11/14	39	95.54	18	95.99	94.80	21	9,805	0.21%
2023/11/13	8	94.35	3.1	94.05	94.40	5	9,481	0.05%
2023/11/10	14	90.64	1.1	92.05	90.00	13	9,262	0.14%
2023/11/09	1	92.00	3.2	90.48	90.30	-2.2	9,186	-0.02%
2023/11/08	4	92.00	10	92.10	91.60	-6	9,185	-0.07%
2023/11/07	1	93.40	12	93.28	93.90	-11	9,080	-0.12%
2023/11/06	6	92.65	38	92.66	93.50	-32	9,014	-0.35%
2023/11/03	9	92.09	15	92.33	92.60	-6	8,903	-0.07%
2023/11/02	12	90.55	24.1	91.03	91.40	-12.1	8,743	-0.14%
2023/11/01	21	86.94	8	86.49	86.90	13	8,490	0.15%
2023/10/31	7.2	84.69	33	84.37	83.90	-25.9	8,387	-0.31%
2023/10/30	6	86.50	5.1	87.87	86.30	0.9	8,340	0.01%
2023/10/27	9.3	85.79	24	85.45	85.60	-14.8	8,296	-0.18%
2023/10/26	12	88.61	21	87.27	86.80	-9	8,238	-0.11%
2023/10/25	27	91.56	0.2	92.70	91.00	26.8	8,206	0.33%
2023/10/24	19	92.38	6.1	93.03	92.80	12.9	8,170	0.16%
2023/10/23	2.9	93.41	7	94.93	93.20	-4.1	8,034	-0.05%
2023/10/20	25	90.68	29.1	93.82	93.90	-4.1	7,842	-0.05%
2023/10/19	24	90.84	2	92.55	92.00	22	7,676	0.29%
2023/10/18	30	92.33	10.1	93.60	92.80	19.9	7,555	0.26%
2023/10/17	12	93.83	36.1	95.09	93.30	-24.1	7,316	-0.33%
2023/10/16	50	94.30	3.2	95.49	93.90	46.8	7,106	0.66%
2023/10/13	28.3	96.89	26	97.32	97.20	2.3	6,938	0.03%
2023/10/12	39	95.54	41.2	96.77	97.10	-2.2	6,667	-0.03%
2023/10/11	71	95.71	58.1	95.08	93.70	12.9	6,107	0.21%
2023/10/06	87.3	92.67	47	92.74	94.40	40.2	5,365	0.75%
2023/10/05	7	87.80	21	87.98	86.70	-14	4,757	-0.29%
2023/10/04	23	87.95	11	86.84	86.70	12	4,523	0.27%
2023/10/03	31	87.53	38.7	88.20	90.00	-7.7	4,052	-0.19%
2023/10/02	15.1	80.97	13	82.08	81.90	2.1	3,790	0.05%
2023/09/28	13.2	78.51	8	77.50	77.50	5.2	3,717	0.14%
2023/09/27	0	0.00	0.1	81.20	81.50	-0.1	3,621	0.00%
2023/09/26	8	82.69	1	82.40	81.50	7	3,628	0.19%
2023/09/25	6.2	84.23	0	84.50	84.40	6.2	3,647	0.17%
2023/09/22	2.1	82.24	0.1	82.60	83.90	2.1	3,658	0.06%
2023/09/21	1	82.70	2	82.80	83.10	-1	3,731	-0.03%
2023/09/20	1	83.60	10	83.99	83.80	-9	3,726	-0.24%
2023/09/19	3.4	86.70	2	86.05	85.30	1.4	3,716	0.04%
2023/09/18	15	87.18	4	86.60	86.50	11	3,687	0.30%
2023/09/15	12	87.69	21.7	87.37	88.00	-9.7	3,669	-0.27%
2023/09/14	10	84.55	15.7	84.38	84.40	-5.7	3,468	-0.16%
2023/09/13	3	81.80	1	81.60	81.10	2	3,336	0.06%
2023/09/12	5	81.30	5	81.10	82.10	0	3,409	0.00%
2023/09/11	2	82.20	12	81.88	81.40	-10	3,421	-0.29%
2023/09/08	2	82.27	7	82.23	81.10	-5	3,384	-0.15%
2023/09/07	16.5	82.93	19	82.88	82.60	-2.5	3,366	-0.07%
2023/09/06	1	79.70	24	79.52	79.10	-23	3,141	-0.73%
2023/09/05	21	77.56	3	77.33	78.00	18	3,091	0.58%
2023/09/04	13	76.08	7	75.96	75.90	6	3,127	0.19%
2023/09/01	5	75.70	8	75.78	75.90	-3	3,179	-0.09%
2023/08/31	1	75.90	0	0.00	74.60	1	3,227	0.03%
2023/08/30	45	74.60	37	73.81	74.00	8	3,237	0.25%
2023/08/29	10	70.71	10	71.17	71.60	0	3,261	0.00%
2023/08/28	3	69.90	3	70.00	70.00	0	3,396	0.00%
2023/08/24	0	0.00	3	70.50	70.50	-3	3,987	-0.08%
2023/08/23	0	0.00	26	70.49	70.50	-26	4,358	-0.60%
2023/08/17	0	0.00	1	71.50	71.50	-1	4,649	-0.02%
2023/08/15	0	0.00	1	69.50	70.00	-1	4,851	-0.02%
2023/08/14	2.3	68.59	1	69.20	68.30	1.3	5,012	0.03%
2023/08/11	0.1	74.07	1.1	73.62	73.50	-1	5,246	-0.02%
2023/08/10	0.2	74.85	0	0.00	74.30	0.2	5,432	0.00%
2023/08/04	5	77.00	13	76.79	76.90	-8	6,023	-0.13%
2023/08/02	1.1	77.03	0	0.00	76.70	1.1	6,144	0.02%
2023/08/01	0.1	78.75	0	0.00	78.70	0.1	6,218	0.00%
2023/07/31	0	78.43	0	0.00	78.00	0	6,274	0.00%
2023/07/28	23	80.00	11	79.53	78.70	12	6,365	0.19%
2023/07/27	0.1	76.60	0	0.00	77.30	0.1	6,376	0.00%
2023/07/26	1.1	73.80	0.3	73.90	73.40	0.8	6,357	0.01%
2023/07/24	0	0.00	2	75.20	75.10	-2	6,526	-0.03%
2023/07/21	2.1	76.70	0	0.00	77.50	2.1	6,553	0.03%
2023/07/19	0	0.00	0.1	78.40	77.20	-0.1	6,638	0.00%
2023/07/18	1.1	77.53	1	78.00	77.60	0.1	6,699	0.00%
2023/07/17	0	77.30	0	0.00	79.10	0	6,752	0.00%
2023/07/14	1	77.70	0	0.00	77.70	1	6,804	0.01%
2023/07/13	0	78.97	0	0.00	78.10	0	6,876	0.00%
2023/07/12	2	78.50	0	0.00	78.40	2	6,990	0.03%
2023/07/10	4.1	76.81	4	76.70	76.70	0.1	7,530	0.00%
2023/07/07	1.2	78.31	0	0.00	77.40	1.2	8,160	0.01%
2023/07/05	1	80.52	0	0.00	80.50	1	8,981	0.01%
2023/07/04	1	80.71	0	0.00	81.30	1	9,253	0.01%
2023/07/03	2	81.55	0	0.00	81.50	2	9,335	0.02%
2023/06/30	2	82.60	1	82.20	82.10	1	9,685	0.01%
2023/06/29	3	82.36	2	81.80	81.70	1	9,764	0.01%
2023/06/28	2	80.90	0	0.00	80.10	2	9,688	0.02%
2023/06/27	1	81.39	0	0.00	80.00	1	9,680	0.01%
2023/06/26	4	81.48	0	0.00	81.30	4	9,683	0.04%
2023/06/21	6.1	83.82	0	0.00	83.50	6.1	9,704	0.06%
2023/06/20	2	86.20	1	88.10	85.80	1	9,637	0.01%
2023/06/19	20	89.62	16	88.68	88.10	4	9,601	0.04%
2023/06/16	6.1	88.94	8	89.33	89.50	-1.9	9,541	-0.02%
2023/06/15	0	87.90	0	0.00	88.10	0	9,426	0.00%
2023/06/14	2	87.39	0	0.00	86.90	2	9,389	0.02%
2023/06/13	10	88.06	5	87.48	87.40	5	9,374	0.05%
2023/06/12	4	86.70	4	86.90	87.00	0	9,333	0.00%
2023/06/09	1.1	86.57	8	86.21	86.20	-6.9	9,311	-0.07%
2023/06/08	7	85.81	0.1	85.50	85.50	6.9	9,299	0.07%
2023/06/07	4	88.65	1.1	89.37	89.20	2.9	9,253	0.03%
2023/06/06	2	87.25	2	87.10	87.40	0	9,200	0.00%
2023/06/05	2	88.80	2	88.50	88.60	0	9,165	0.00%
2023/06/02	9	88.42	8	88.28	87.70	1	9,175	0.01%
2023/06/01	8	87.22	9.1	86.78	86.90	-1	9,233	-0.01%
2023/05/31	9	89.57	54.4	88.91	88.40	-45.4	9,351	-0.49%
2023/05/30	52	88.30	1	88.40	88.40	51	8,932	0.57%
2023/05/29	25	87.41	40.1	86.87	88.20	-15.1	8,924	-0.17%
2023/05/26	2	83.34	7	83.69	82.90	-5	8,674	-0.06%
2023/05/25	0	82.70	2.2	83.15	82.60	-2.2	8,601	-0.03%
2023/05/24	1	82.79	11	82.15	82.60	-10	8,610	-0.12%
2023/05/23	0	0.00	5	82.30	82.80	-5	8,640	-0.06%
2023/05/22	17	82.32	2	81.60	81.00	15	8,641	0.17%
2023/05/19	2.1	80.60	9	80.72	80.30	-6.9	8,639	-0.08%
2023/05/18	7	82.67	4	82.90	82.10	3	8,575	0.04%
2023/05/17	26	83.01	29	82.56	82.80	-3	8,470	-0.04%
2023/05/16	22	80.26	25	79.97	79.50	-3	8,189	-0.04%
2023/05/15	1.2	77.90	0	0.00	77.20	1.2	8,029	0.01%
2023/05/12	31	77.44	24.1	77.54	78.90	7	8,012	0.09%
2023/05/11	83	79.19	86.5	79.10	78.50	-3.5	7,903	-0.04%
2023/05/10	5	76.60	0	0.00	76.40	5	7,560	0.07%
2023/05/09	0.1	75.15	30	76.33	76.50	-29.9	7,550	-0.40%
2023/05/08	39.2	77.20	1	77.50	77.10	38.2	7,487	0.51%
2023/05/05	0.1	75.30	2	75.10	75.00	-1.9	7,472	-0.03%
2023/05/04	15.2	75.72	0	0.00	75.50	15.2	7,669	0.20%
2023/05/03	5.5	78.27	0.7	78.00	77.30	4.8	7,660	0.06%
2023/05/02	5.1	80.30	2	80.70	80.30	3.1	7,633	0.04%
2023/04/28	4	81.28	0	0.00	81.00	4	7,702	0.05%
2023/04/27	7	79.79	5	79.30	79.20	2	7,606	0.03%
2023/04/26	3.3	78.01	0	0.00	78.60	3.3	7,507	0.04%
2023/04/25	5.2	79.75	3.3	79.57	79.60	1.9	7,458	0.03%
2023/04/24	0	83.50	0	0.00	83.10	0	7,392	0.00%
2023/04/21	12	83.80	19	83.10	82.90	-7	7,385	-0.09%
2023/04/20	0	0.00	1	85.70	85.20	-1	7,404	-0.01%
2023/04/19	3.3	88.44	3	88.23	87.50	0.3	7,393	0.00%
2023/04/18	2	88.70	51	89.91	88.50	-49	7,363	-0.67%
2023/04/17	60	90.12	5.1	90.41	90.20	54.9	7,372	0.74%
2023/04/14	6	90.45	12.1	89.89	88.30	-6.1	7,251	-0.08%
2023/04/13	20.1	91.73	18	91.30	89.30	2.1	7,066	0.03%
2023/04/12	31	92.37	19	92.96	95.40	12	6,675	0.18%
2023/04/11	64.1	88.94	61	89.05	90.40	3.1	6,027	0.05%
2023/04/10	2	83.10	1	85.50	83.40	1	5,275	0.02%
2023/04/07	11	84.30	7	84.29	84.00	4	5,117	0.08%
2023/04/06	1	81.50	0	0.00	81.70	1	4,834	0.02%
2023/03/31	26	84.15	8	83.92	83.30	18	4,761	0.38%
2023/03/30	4	80.90	0	0.00	79.50	4	4,387	0.09%
2023/03/28	1	80.00	10	78.36	78.10	-9	4,332	-0.21%
2023/03/27	1	81.50	2	81.40	79.70	-1	4,316	-0.02%
2023/03/24	3.1	81.06	3	81.47	81.30	0.1	4,288	0.00%
2023/03/23	3	79.93	5	79.96	80.00	-2	4,230	-0.05%
2023/03/22	7	80.19	5	79.80	79.80	2	4,221	0.05%
2023/03/21	3	79.93	2	80.10	80.10	1	4,214	0.02%
2023/03/20	1	79.20	1	78.90	78.90	0	4,193	0.00%
2023/03/15	0	0.00	0.3	78.20	77.30	-0.3	4,292	-0.01%
2023/03/13	0	0.00	2	76.05	77.50	-2	4,424	-0.05%
2023/03/10	1.3	78.02	0	0.00	77.20	1.3	4,491	0.03%
2023/03/09	1	79.70	1.5	79.64	79.20	-0.5	4,553	-0.01%
2023/03/08	1	80.40	3	79.57	79.70	-2	4,574	-0.04%
2023/03/07	3	79.67	24	79.42	79.00	-21	4,603	-0.46%
2023/03/06	5	81.06	3	80.30	80.30	2	4,617	0.04%
2023/03/03	25	82.12	5	80.98	81.50	20	4,709	0.42%
2023/03/01	1	75.30	15	75.73	75.30	-14	4,497	-0.31%
2023/02/24	11.5	79.89	6	80.30	78.90	5.5	4,454	0.12%
2023/02/23	5	83.36	3	83.10	83.50	2	4,434	0.05%
2023/02/22	6	82.38	2	82.10	82.00	4	4,662	0.09%
2023/02/21	10	83.80	1	83.80	83.90	9	5,227	0.17%
2023/02/20	0	0.00	1	82.30	82.90	-1	5,457	-0.02%
2023/02/17	5	81.02	3	81.63	80.70	2	5,453	0.04%
2023/02/16	3	80.73	3	80.30	81.10	0	5,428	0.00%
2023/02/15	0.1	78.00	1	77.70	77.90	-0.9	5,561	-0.02%
2023/02/13	0	0.00	3	76.90	76.70	-3	5,568	-0.05%
2023/02/10	2	80.20	2	79.30	78.60	0	5,608	0.00%
2023/02/09	0	0.00	13	79.62	79.40	-13	5,636	-0.23%
2023/02/08	1	80.70	0	0.00	80.40	1	5,649	0.02%
2023/02/07	2	79.80	48	79.99	79.70	-46	5,645	-0.81%
2023/02/06	4.1	79.91	3	79.83	79.60	1.1	5,676	0.02%
2023/02/03	2.5	81.69	2	81.35	81.50	0.5	5,641	0.01%
2023/02/02	18	81.51	38	81.48	82.70	-20	5,594	-0.36%
2023/02/01	17	78.15	7	78.00	79.00	10	5,494	0.18%
2023/01/31	4	76.75	23	77.00	77.80	-19	5,401	-0.35%
2023/01/30	34	75.08	3	75.50	76.40	31	5,323	0.58%
2023/01/17	1	71.60	1	72.50	72.50	0	5,237	0.00%
2023/01/16	0	0.00	1	71.80	71.80	-1	5,278	-0.02%
2023/01/13	0.5	71.50	1	71.20	71.00	-0.5	5,309	-0.01%
2023/01/12	1	72.50	0	0.00	72.20	1	5,361	0.02%
2023/01/11	1	72.90	0	0.00	72.90	1	5,391	0.02%
2023/01/10	21	73.21	3	73.90	72.80	18	5,429	0.33%
2023/01/09	1	71.90	1	72.00	72.00	0	5,357	0.00%
2023/01/06	0	0.00	1	71.00	71.00	-1	5,343	-0.02%
2022/12/30	0	0.00	0	65.70	65.00	0	5,408	0.00%
2022/12/29	1	65.50	1	65.39	65.50	0	5,502	0.00%
2022/12/27	2	66.30	2	66.60	66.60	0	5,940	0.00%
2022/12/26	1	65.90	0	0.00	65.90	1	5,967	0.02%
2022/12/23	2	64.55	1	64.70	66.20	1	6,004	0.02%
2022/12/21	1	66.40	0	0.00	66.30	1	6,041	0.02%
2022/12/20	1	70.00	0	0.00	66.70	1	6,045	0.02%
2022/12/16	1	69.80	0	0.00	69.80	1	6,088	0.02%
2022/12/14	0	0.00	10	71.50	71.10	-10	6,116	-0.16%
2022/12/13	0	0.00	4	70.35	70.70	-4	6,106	-0.07%
2022/12/12	0	0.00	1	69.70	69.70	-1	6,104	-0.02%
2022/12/07	24	69.79	0	0.00	69.50	24	6,099	0.39%
2022/12/06	0	0.00	4	74.20	72.50	-4	6,032	-0.07%
2022/12/05	12	76.40	4	76.50	76.30	8	5,967	0.13%
2022/12/02	5	75.92	2	76.10	76.10	3	5,958	0.05%
2022/12/01	6	75.45	16	74.85	75.00	-10	5,905	-0.17%
2022/11/30	19	72.39	4	72.90	72.90	15	5,877	0.26%
2022/11/29	2	71.80	2.1	71.51	71.50	-0.1	5,948	0.00%
2022/11/28	1	72.10	2	72.20	72.80	-1	5,931	-0.02%
2022/11/25	12	72.82	27.2	73.52	72.60	-15.2	5,916	-0.26%
2022/11/24	30.3	76.43	0	0.00	76.90	30.3	5,713	0.53%
2022/11/23	17	75.14	8	75.10	75.10	9	5,706	0.16%
2022/11/22	3	74.50	3	75.00	74.50	0	5,738	0.00%
2022/11/21	4	76.65	1	75.60	75.50	3	5,732	0.05%
2022/11/18	0	0.00	2	78.40	77.30	-2	5,687	-0.04%
2022/11/17	31	77.94	22	78.58	78.80	9	5,449	0.17%
2022/11/16	33	75.36	37	77.32	78.20	-4	4,874	-0.08%
2022/11/15	1	71.10	2	71.00	71.10	-1	4,611	-0.02%
2022/11/14	5	70.46	14	70.04	70.60	-9	4,618	-0.19%
2022/11/11	34	70.87	27	71.22	71.10	7	4,619	0.15%
2022/11/10	5	67.80	5	68.00	68.00	0	4,493	0.00%
2022/11/09	5	67.74	4	67.90	67.80	1	4,664	0.02%
2022/11/08	5	67.68	6	66.50	66.50	-1	4,761	-0.02%
2022/11/04	3	64.80	3	65.60	65.60	0	4,774	0.00%
2022/10/28	0	0.00	15	61.41	62.40	-15	4,779	-0.31%
2022/10/25	10	64.50	0	0.00	63.90	10	4,773	0.21%
2022/10/24	0	0.00	1	67.30	65.20	-1	4,779	-0.02%
2022/10/21	5	65.70	0	0.00	65.10	5	4,787	0.10%
2022/10/19	0	0.00	1	66.10	65.60	-1	4,846	-0.02%
2022/10/18	2.1	66.80	1	66.20	67.50	1.1	4,834	0.02%
2022/10/17	0	0.00	2	64.40	66.00	-2	4,872	-0.04%
2022/10/14	2	64.50	0	0.00	64.60	2	4,999	0.04%
2022/10/11	29	65.14	2	64.10	63.10	27	5,096	0.53%
2022/10/07	0	0.00	20	68.65	68.50	-20	5,077	-0.39%
2022/10/06	11	69.81	0	0.00	70.10	11	5,125	0.21%
2022/10/05	2	72.85	3	71.30	71.50	-1	5,108	-0.02%
2022/10/04	17	69.26	18	69.69	70.40	-1	4,902	-0.02%
2022/10/03	4	64.40	0	0.00	64.90	4	4,804	0.08%
2022/09/30	0	0.00	9	61.64	63.80	-9	4,937	-0.18%
2022/09/29	8	63.10	5	63.00	61.90	3	5,048	0.06%
2022/09/28	1	61.00	2	61.35	60.30	-1	5,160	-0.02%
2022/09/27	6	63.03	0	0.00	64.60	6	5,367	0.11%
2022/09/26	4	62.80	0	0.00	62.80	4	5,531	0.07%
2022/09/22	0	0.00	1.3	68.13	67.80	-1.3	5,973	-0.02%
2022/09/21	0	0.00	4	67.90	67.80	-4	6,012	-0.07%
2022/09/19	0	0.00	4	69.20	68.80	-4	6,173	-0.06%
2022/09/16	0	0.00	2	70.20	70.00	-2	6,316	-0.03%
2022/09/13	2	73.70	0	0.00	72.30	2	6,813	0.03%
2022/09/12	1	72.30	0	0.00	72.00	1	6,959	0.01%
2022/09/08	9	69.78	8	70.56	71.10	1	7,043	0.01%
2022/09/07	1	68.80	0	0.00	69.00	1	7,130	0.01%
2022/09/06	0	0.00	2	70.00	70.10	-2	7,286	-0.03%
2022/09/05	1	74.00	2	72.90	72.00	-1	7,391	-0.01%
2022/09/02	1	77.40	0	0.00	76.20	1	7,353	0.01%
2022/09/01	2	78.30	21	78.03	77.50	-19	7,355	-0.26%
2022/08/31	1	78.70	1	79.60	79.60	0	7,426	0.00%
2022/08/30	4	78.73	7	79.11	79.40	-3	7,440	-0.04%
2022/08/24	22	81.04	0	0.00	79.80	22	7,643	0.29%
2022/08/23	16	81.03	15	81.00	81.00	1	7,740	0.01%
2022/08/19	4	83.53	2	83.30	83.10	2	7,889	0.03%
2022/08/18	11	81.77	11	81.27	82.80	0	7,910	0.00%
2022/08/17	4	82.25	6	82.57	82.50	-2	7,902	-0.03%
2022/08/16	7	83.59	3	85.90	82.90	4	8,001	0.05%
2022/08/15	1	83.20	2	83.10	84.20	-1	7,872	-0.01%
2022/08/12	0	0.00	2	79.05	80.00	-2	7,777	-0.03%
2022/08/11	1	77.40	8	78.04	77.00	-7	7,792	-0.09%
2022/08/10	0	0.00	1	77.30	76.50	-1	7,955	-0.01%
2022/08/09	19	77.55	2	78.00	77.80	17	8,009	0.21%
2022/08/08	5	77.52	1	78.20	78.00	4	8,061	0.05%
2022/08/05	0	0.00	1	79.90	79.60	-1	8,109	-0.01%
2022/08/04	10	77.64	0	0.00	77.80	10	8,163	0.12%
2022/08/03	2	78.30	1	79.90	77.40	1	8,206	0.01%
2022/08/02	2	79.50	0	0.00	79.50	2	8,304	0.02%
2022/08/01	0	0.00	1	82.20	82.20	-1	8,384	-0.01%
2022/07/29	1	81.40	1	82.40	81.50	0	8,425	0.00%
2022/07/28	1	81.30	0	0.00	80.80	1	8,610	0.01%
2022/07/27	4	81.40	4	82.00	82.40	0	8,678	0.00%
2022/07/26	1	83.80	0	0.00	81.90	1	8,798	0.01%
2022/07/25	0	0.00	1	85.70	85.60	-1	8,920	-0.01%
2022/07/22	1	87.30	0	0.00	87.00	1	9,113	0.01%
2022/07/21	11	85.47	2	87.05	88.50	9	9,241	0.10%
2022/07/20	2	84.10	8	84.55	84.00	-6	9,196	-0.07%
2022/07/19	0	0.00	2	81.65	82.80	-2	9,297	-0.02%
2022/07/18	1	83.20	7	82.93	82.60	-6	9,398	-0.06%
2022/07/15	3	80.30	7	80.43	80.40	-4	9,592	-0.04%
2022/07/14	2	79.90	3	77.50	80.20	-1	9,771	-0.01%
2022/07/13	106	79.30	85	78.96	77.50	21	9,966	0.21%	大買/
2022/07/12	15	76.51	40	76.92	76.00	-25	10,015	-0.25%
2022/07/11	0	0.00	23	80.72	80.50	-23	10,031	-0.23%
2022/07/08	5	81.50	8	82.03	82.20	-3	10,086	-0.03%
2022/07/07	2	77.20	1	79.20	79.20	1	10,103	0.01%
2022/07/06	2	78.05	1	79.90	76.90	1	10,163	0.01%
2022/07/05	8	79.66	7	80.21	80.30	1	10,364	0.01%
2022/07/04	3	77.40	373	76.24	76.60	-370	10,261	-3.61%	大賣/鉅額交易
2022/07/01	17	79.59	17	77.92	74.10	0	10,284	0.00%
2022/06/30	59.1	90.98	1	89.20	88.80	58.1	10,065	0.58%
2022/06/29	42	96.26	0	0.00	96.40	42	9,984	0.42%
2022/06/28	52	99.94	2.1	101.00	98.90	49.9	10,019	0.50%
2022/06/27	107	101.52	5	101.80	101.50	102	10,126	1.01%	大買/鉅額交易
2022/06/24	6	101.83	36	101.34	99.50	-30	10,231	-0.29%
2022/06/23	47	96.72	37	97.29	97.40	10	10,307	0.10%
2022/06/22	10	100.45	12	97.95	95.70	-2	10,628	-0.02%
2022/06/21	61.1	98.83	118	101.38	103.00	-56.9	11,029	-0.52%	大賣/
2022/06/20	8	101.37	8	98.91	95.10	0	11,328	0.00%
2022/06/17	16	103.25	6	102.83	102.50	10	11,562	0.09%
2022/06/16	3	110.67	13	106.88	104.50	-10	11,948	-0.08%
2022/06/15	11	107.86	3	110.33	108.00	8	13,104	0.06%
2022/06/14	52	107.27	57	108.58	110.00	-5	13,672	-0.04%
2022/06/13	9	111.72	2	111.50	112.00	7	13,762	0.05%
2022/06/10	7	114.71	1	115.00	115.50	6	13,981	0.04%
2022/06/09	16	117.31	15	117.67	117.00	1	14,163	0.01%
2022/06/08	54	120.56	2	122.00	120.50	52	14,185	0.37%
2022/06/07	1	121.00	4	121.00	121.00	-3	14,437	-0.02%
2022/06/06	4	120.00	9	121.89	121.50	-5	14,772	-0.03%
2022/06/02	111	123.06	7	123.29	122.50	104	15,282	0.68%	大買/鉅額交易
2022/06/01	8	124.81	210.2	126.49	125.00	-202.2	15,673	-1.29%	大賣/鉅額交易
2022/05/31	2	123.50	1	122.50	124.00	1	16,283	0.01%
2022/05/30	101	120.71	6	120.92	123.00	95	17,589	0.54%	大買/
2022/05/27	104	116.00	16	116.38	116.00	88	17,808	0.49%	大買/
2022/05/26	22	114.73	10	113.50	114.00	12	17,874	0.07%
2022/05/24	8	116.99	12	115.63	114.00	-4	18,134	-0.02%
2022/05/19	3.1	117.73	1	119.50	119.50	2.1	18,747	0.01%
2022/05/18	6	123.25	6	123.50	121.00	0	19,272	0.00%
2022/05/17	3	120.50	4	120.25	121.00	-1	19,361	-0.01%
2022/05/16	6	122.00	1.2	117.50	117.00	4.8	19,571	0.02%
2022/05/13	18.3	118.73	11	118.50	119.00	7.3	19,507	0.04%
2022/05/12	7	117.07	3	118.33	115.00	4	19,454	0.02%
2022/05/11	7	117.50	1	117.00	117.00	6	19,382	0.03%
2022/05/10	12	117.54	25	117.90	120.00	-13	19,310	-0.07%
2022/05/09	18	118.44	16	119.78	116.00	2	19,198	0.01%
2022/05/06	3	122.67	2	123.75	123.50	1	19,095	0.01%
2022/05/05	14	126.36	5	125.90	126.50	9	19,026	0.05%
2022/05/04	8	122.44	6	122.42	121.50	2	18,865	0.01%
2022/05/03	32	122.77	10	122.95	121.00	22	18,774	0.12%
2022/04/29	22	127.39	44	127.19	125.00	-22	18,676	-0.12%
2022/04/28	9	120.56	9.1	121.70	124.50	-0.1	18,491	0.00%
2022/04/27	13	116.58	27	117.17	121.00	-14	18,314	-0.08%
2022/04/26	4	122.88	6	123.08	122.00	-2	18,132	-0.01%
2022/04/25	3	123.50	7	123.79	121.50	-4	18,061	-0.02%
2022/04/22	3	129.33	0	0.00	130.50	3	17,913	0.02%
2022/04/21	5.1	131.38	6	129.18	133.00	-1	17,886	-0.01%
2022/04/20	6	123.75	3	124.17	124.50	3	17,748	0.02%
2022/04/19	9	125.61	9.2	125.30	122.50	-0.2	17,593	0.00%
2022/04/18	1	129.50	2	128.50	129.00	-1	17,419	-0.01%
2022/04/15	3	132.83	6	133.75	132.00	-3	17,359	-0.02%
2022/04/14	1	134.50	11	134.59	133.50	-10	17,365	-0.06%
2022/04/13	12	133.38	4	133.50	133.00	8	17,319	0.05%
2022/04/12	6	134.75	60	136.17	133.00	-54	17,198	-0.31%
2022/04/11	8.5	137.44	5	142.50	135.50	3.5	17,021	0.02%
2022/04/08	7	150.64	1	150.00	150.50	6	16,700	0.04%
2022/04/07	8.5	153.00	2	150.50	149.00	6.5	16,589	0.04%
2022/04/06	1	155.50	1	157.00	160.50	0	16,406	0.00%
2022/04/01	8	158.50	5	159.50	159.00	3	16,356	0.02%
2022/03/31	11	162.41	13	163.27	161.00	-2	16,272	-0.01%
2022/03/30	14.1	165.89	13.1	167.23	165.00	1.1	16,271	0.01%
2022/03/29	8	164.56	13	164.77	165.00	-5	16,223	-0.03%
2022/03/28	11.2	160.64	4	163.01	165.50	7.1	16,260	0.04%
2022/03/25	42	165.12	26	165.79	163.00	16	16,180	0.10%
2022/03/24	33	173.17	27	173.52	171.50	6	15,809	0.04%
2022/03/23	40	177.81	36.2	178.18	178.00	3.8	15,302	0.02%
2022/03/22	59	170.74	152	171.93	178.00	-93	14,991	-0.62%	大賣/
2022/03/21	146	177.12	25	176.78	173.50	121	14,718	0.82%	大買/鉅額交易
2022/03/18	134.2	177.08	118	177.68	176.50	16.2	14,344	0.11%	大買/大賣/
2022/03/17	37	170.84	83.6	171.87	174.00	-46.6	13,091	-0.36%
2022/03/16	10	157.45	5	158.10	158.50	5	12,472	0.04%
2022/03/15	25.1	156.76	37.2	159.20	153.50	-12.1	12,314	-0.10%
2022/03/14	31	163.38	19	161.24	164.00	12	12,172	0.10%
2022/03/11	5	157.40	3	156.67	157.50	2	12,204	0.02%
2022/03/10	26	158.67	19	159.76	158.50	7	12,308	0.06%
2022/03/09	10	158.50	36	161.32	153.50	-26	12,373	-0.21%
2022/03/08	129.1	159.01	188	162.88	157.00	-58.9	12,531	-0.47%	大買/大賣/
2022/03/07	243	163.06	186	162.10	162.00	57	12,232	0.47%	大買/大賣/
2022/03/04	155	171.63	142.1	172.89	169.00	12.9	11,928	0.11%	大買/大賣/
2022/03/03	112	170.46	101.2	171.14	171.50	10.8	11,303	0.10%	大買/大賣/
2022/03/02	16	156.91	14	157.64	160.00	2	10,054	0.02%
2022/03/01	3	148.33	5	148.90	148.50	-2	9,749	-0.02%
2022/02/25	7	142.22	4	145.75	143.50	3	9,824	0.03%
2022/02/24	7	143.93	1	144.00	141.50	6	9,881	0.06%
2022/02/23	8	152.44	6	151.67	151.00	2	10,236	0.02%
2022/02/22	24	155.42	36	155.13	151.50	-12	10,368	-0.12%
2022/02/21	35	163.21	21	163.24	161.00	14	10,231	0.14%
2022/02/18	29.3	159.72	36.3	160.07	162.50	-7	10,224	-0.07%
2022/02/17	16.2	153.70	15	155.23	151.50	1.2	9,904	0.01%
2022/02/16	13	151.58	17.2	152.49	155.50	-4.2	9,991	-0.04%
2022/02/15	0	142.50	0	0.00	141.50	0	10,092	0.00%
2022/02/14	3	143.33	0	0.00	142.00	3	10,733	0.03%
2022/02/11	0	0.00	3.2	149.19	147.00	-3.2	10,937	-0.03%
2022/02/10	1	149.50	0	0.00	148.50	1	11,265	0.01%
2022/02/09	0	0.00	0	150.00	150.00	0	11,402	0.00%
2022/02/08	2.1	145.83	1	146.00	146.00	1.1	11,481	0.01%
2022/02/07	0	139.50	0	0.00	143.00	0	11,584	0.00%
2022/01/26	5.2	140.19	2	140.75	141.00	3.2	11,768	0.03%
2022/01/25	3	138.67	1	137.00	137.00	2	12,210	0.02%
2022/01/24	0	135.50	1.2	139.92	140.50	-1.2	12,678	-0.01%
2022/01/21	1.2	141.75	10	142.25	139.00	-8.8	13,031	-0.07%
2022/01/20	1	144.00	1	145.00	146.00	0	13,503	0.00%
2022/01/19	0	145.50	0	0.00	144.50	0	13,633	0.00%
2022/01/18	2	151.00	1	148.00	148.00	1	13,849	0.01%
2022/01/17	12	148.96	11	147.59	150.00	1	14,101	0.01%
2022/01/14	0	145.50	2	148.50	149.50	-2	14,265	-0.01%
2022/01/13	1	145.50	5	145.00	144.50	-4	14,534	-0.03%
2022/01/12	0	147.00	1	146.00	148.50	-1	14,498	-0.01%
2022/01/11	8	146.31	40	147.50	145.00	-32	14,569	-0.22%
2022/01/10	6	151.33	1	152.50	152.00	5	14,535	0.03%
2022/01/07	2	150.25	10	148.65	148.50	-8	14,682	-0.05%
2022/01/06	5.4	155.07	2	158.25	155.00	3.4	14,744	0.02%
2022/01/05	6.1	158.00	2	158.75	158.00	4.1	14,851	0.03%
2022/01/04	5	162.00	1.1	165.71	161.50	3.9	14,915	0.03%
2022/01/03	1	163.50	0	0.00	164.50	1	15,049	0.01%
2021/12/30	2.1	165.43	4	165.00	165.00	-1.9	15,181	-0.01%
2021/12/29	1	163.50	0.1	164.00	163.00	0.9	15,371	0.01%
2021/12/28	9	166.61	1	165.50	165.50	8	15,706	0.05%
2021/12/27	1	167.50	4.2	167.50	168.00	-3.2	16,035	-0.02%
2021/12/24	12	167.21	6.1	166.25	165.50	5.9	16,183	0.04%
2021/12/23	31.1	168.43	8	168.25	169.00	23.1	16,265	0.14%
2021/12/22	40	166.71	22.2	167.80	165.00	17.8	16,277	0.11%
2021/12/21	17	167.03	4.5	165.18	164.50	12.5	16,226	0.08%
2021/12/20	3.4	164.37	4.7	163.92	163.50	-1.3	16,291	-0.01%
2021/12/17	4	163.75	2.3	163.43	163.50	1.7	16,348	0.01%
2021/12/16	4	165.38	10	166.45	167.50	-6	16,456	-0.04%
2021/12/15	3	157.83	6	159.75	161.00	-3	16,484	-0.02%
2021/12/14	1.2	154.42	4	154.00	154.00	-2.8	16,523	-0.02%
2021/12/13	2	160.25	1	160.00	160.00	1	16,597	0.01%
2021/12/10	5	160.30	6	159.92	159.00	-1	16,904	-0.01%
2021/12/09	2	164.50	3	165.17	164.50	-1	16,928	-0.01%
2021/12/08	1	165.00	1	165.01	164.00	0	17,062	0.00%
2021/12/07	15.2	170.18	7	166.43	166.00	8.2	17,168	0.05%
2021/12/06	14	171.68	0	170.00	173.00	14	17,134	0.08%
2021/12/03	12	172.50	25.2	172.23	171.00	-13.2	17,146	-0.08%
2021/12/02	14.1	169.83	17	170.59	167.00	-2.9	17,226	-0.02%
2021/12/01	7	165.86	23.3	163.42	167.50	-16.3	16,882	-0.10%
2021/11/30	2	161.00	7.4	161.53	161.00	-5.4	16,847	-0.03%
2021/11/29	7.2	150.53	7	154.86	156.00	0.2	17,080	0.00%
2021/11/26	5.2	157.15	6	155.67	155.50	-0.8	17,360	0.00%
2021/11/25	8	159.88	3	160.33	158.50	5	17,456	0.03%
2021/11/24	10	160.10	9	160.83	162.00	1	17,501	0.01%
2021/11/23	16.3	161.18	7	160.36	161.00	9.3	17,568	0.05%
2021/11/22	49	165.57	46	166.32	165.00	3	17,742	0.02%
2021/11/19	17	159.29	18	156.95	157.00	-1	17,541	-0.01%
2021/11/18	18.1	165.55	19	166.45	164.00	-0.9	17,641	-0.01%
2021/11/17	24	165.96	20.2	166.30	165.00	3.8	17,841	0.02%
2021/11/16	6.3	162.56	5.2	163.26	163.50	1.1	18,130	0.01%
2021/11/15	7	160.29	11	159.68	158.00	-4	18,522	-0.02%
2021/11/12	18.2	157.43	18	156.70	156.50	0.2	19,245	0.00%
2021/11/11	50	159.54	58.5	158.43	155.00	-8.5	19,449	-0.04%
2021/11/10	11	147.36	12.5	149.52	151.50	-1.5	19,775	-0.01%
2021/11/09	12	146.54	16.8	147.47	148.50	-4.8	20,183	-0.02%
2021/11/08	6.1	140.33	0	0.00	139.00	6.1	20,294	0.03%
2021/11/05	3.2	142.84	3	144.33	144.50	0.2	20,862	0.00%
2021/11/04	1	145.00	7	142.29	141.50	-6	21,186	-0.03%
2021/11/03	14.3	143.36	9.3	142.42	144.00	5	21,558	0.02%
2021/11/02	18.4	147.26	20	149.74	143.00	-1.6	21,513	-0.01%
2021/11/01	19.4	148.71	27.1	148.99	147.50	-7.7	21,303	-0.04%
2021/10/29	26.2	143.00	30	144.05	142.50	-3.8	21,128	-0.02%
2021/10/28	30	140.93	32.4	141.05	142.50	-2.4	20,966	-0.01%
2021/10/27	17	133.65	10.2	135.34	134.50	6.9	20,899	0.03%
2021/10/26	5	134.60	5	133.50	130.50	0	21,149	0.00%
2021/10/25	16	130.31	25	130.42	132.00	-9	21,707	-0.04%
2021/10/22	4	126.13	3	126.67	128.00	1	22,361	0.00%
2021/10/21	10	126.10	7.1	124.81	123.00	2.9	23,211	0.01%
2021/10/20	1	119.50	1	122.00	120.00	0	23,493	0.00%
2021/10/19	1	121.00	4	121.88	121.00	-3	25,066	-0.01%
2021/10/18	0	0.00	4	117.13	118.50	-4	26,206	-0.02%
2021/10/15	13	118.65	12	119.83	118.00	1	27,347	0.00%
2021/10/14	6	115.83	7	116.43	116.50	-1	28,322	0.00%
2021/10/13	7	111.86	9	113.39	111.50	-2	28,502	-0.01%
2021/10/12	10.1	118.94	6	119.50	117.00	4.1	28,564	0.01%
2021/10/08	5	122.50	0	0.00	119.50	5	28,733	0.02%
2021/10/07	3	120.84	6	123.08	123.00	-3	28,944	-0.01%
2021/10/06	6	120.08	3	117.50	117.50	3	29,236	0.01%
2021/10/05	9	116.44	8	117.63	119.50	1	29,528	0.00%
2021/10/04	25	116.26	31	114.74	113.00	-6	29,546	-0.02%
2021/10/01	4	126.63	3	125.50	122.50	1	29,663	0.00%
2021/09/30	4	127.25	8	129.88	131.00	-4	30,246	-0.01%
2021/09/29	10	127.85	10.1	127.95	129.00	-0.1	30,977	0.00%
2021/09/28	5	133.30	6	134.75	132.50	-1	32,629	0.00%
2021/09/27	11	135.45	20	135.75	136.00	-9	33,739	-0.03%
2021/09/24	1	133.00	4	131.88	132.00	-3	34,646	-0.01%
2021/09/23	16	128.66	10.3	128.90	127.00	5.7	35,414	0.02%
2021/09/22	3	131.16	2.2	130.16	130.00	0.9	35,954	0.00%
2021/09/17	6	129.25	1.1	130.18	133.00	4.9	37,050	0.01%
2021/09/16	3	126.17	4	127.38	128.00	-1	38,257	0.00%
2021/09/15	7	127.00	1	125.00	126.00	6	38,955	0.02%
2021/09/14	6	134.33	2	132.50	132.50	4	38,952	0.01%
2021/09/13	8	139.00	8	140.50	137.00	0	38,962	0.00%
2021/09/10	11	137.14	6.2	137.78	141.00	4.8	39,056	0.01%
2021/09/09	11	137.55	15	136.30	138.00	-4	38,969	-0.01%
2021/09/08	1	132.50	0.2	135.00	134.00	0.8	38,931	0.00%
2021/09/07	11.3	133.08	10	134.75	133.50	1.3	38,964	0.00%
2021/09/03	8.1	140.19	10	139.00	139.00	-1.9	38,888	0.00%
2021/09/02	24	142.83	7	143.43	140.00	17	38,937	0.04%
2021/09/01	6.4	144.98	28.1	145.29	148.00	-21.7	38,896	-0.06%
2021/08/31	20	140.63	18	140.69	140.00	2	38,843	0.01%
2021/08/30	4	139.37	1	139.50	139.50	3	39,138	0.01%
2021/08/27	4.1	139.75	2	140.25	139.00	2.1	39,411	0.01%
2021/08/26	12	142.75	7	142.00	140.00	5	39,495	0.01%
2021/08/25	27	140.17	24	140.44	142.00	3	39,566	0.01%
2021/08/24	32	140.17	34	140.13	135.50	-2	40,059	0.00%
2021/08/23	29.1	138.80	20.1	139.50	140.00	9.1	40,213	0.02%
2021/08/20	8.2	133.57	6	132.67	133.00	2.2	40,683	0.01%
2021/08/19	22	136.75	34.3	135.38	130.50	-12.3	40,705	-0.03%
2021/08/18	29.2	133.77	30	136.67	143.00	-0.8	41,179	0.00%
2021/08/17	20.2	138.73	11	137.41	132.50	9.2	41,023	0.02%
2021/08/16	11.1	137.26	48.4	137.67	143.50	-37.3	41,087	-0.09%
2021/08/13	28.2	142.97	31.3	142.59	140.50	-3.1	40,593	-0.01%
2021/08/12	6	157.33	6	157.92	156.00	0	40,534	0.00%
2021/08/11	31.3	162.28	42.3	163.45	160.00	-11	40,888	-0.03%
2021/08/10	27.2	169.23	34.2	168.81	173.00	-7	40,474	-0.02%
2021/08/09	60.2	174.08	72.1	175.08	170.00	-11.9	40,505	-0.03%
2021/08/06	66	183.04	18.1	182.28	182.50	47.9	40,913	0.12%
2021/08/05	13	183.42	14.1	182.74	185.00	-1.1	41,731	0.00%
2021/08/04	45	185.88	34	186.99	182.00	11	42,340	0.03%
2021/08/03	20.2	184.62	31	185.61	185.50	-10.8	42,249	-0.03%
2021/08/02	30.3	184.48	25.1	186.03	183.00	5.2	42,628	0.01%
2021/07/30	32.5	185.62	41	184.89	180.50	-8.5	42,590	-0.02%
2021/07/29	56.1	180.09	40	182.98	188.50	16.1	42,758	0.04%
2021/07/28	118.2	180.68	70	180.58	175.00	48.2	42,512	0.11%	大買/
2021/07/27	41.2	202.94	65	203.62	194.00	-23.8	42,076	-0.06%
2021/07/26	60.5	201.88	61	201.54	201.50	-0.5	41,419	0.00%
2021/07/23	154.6	200.97	136.5	200.98	197.00	18.1	41,083	0.04%	大買/大賣/
2021/07/22	64	189.69	98.2	189.21	196.50	-34.2	39,927	-0.09%
2021/07/21	84	180.89	128.3	180.03	179.00	-44.3	38,802	-0.11%	大賣/
2021/07/20	149.2	174.02	94	175.24	173.00	55.2	37,735	0.15%	大買/
2021/07/19	25	165.62	34	163.44	172.50	-9	36,614	-0.02%
2021/07/16	40	166.14	40	165.15	163.50	0	36,415	0.00%
2021/07/15	14	163.25	12	161.92	164.50	2	36,323	0.01%
2021/07/14	27.1	158.03	57	155.04	159.00	-29.9	36,166	-0.08%
2021/07/13	37.2	167.64	55	168.55	162.00	-17.8	35,852	-0.05%
2021/07/12	53.2	170.57	73	170.06	171.00	-19.8	35,506	-0.06%
2021/07/09	54	165.56	58	165.33	164.50	-4	35,077	-0.01%
2021/07/08	67	169.12	62	167.76	166.00	5	34,874	0.01%
2021/07/07	77	167.05	51	167.61	165.00	26	35,149	0.07%
2021/07/06	46.8	173.13	149	173.51	172.50	-102.2	35,027	-0.29%	大賣/鉅額交易
2021/07/05	152.2	176.48	61.5	178.81	170.00	90.7	35,270	0.26%	大買/
2021/07/02	39	164.14	96.2	167.64	174.00	-57.2	34,121	-0.17%
2021/07/01	52	165.93	42.2	164.90	158.50	9.8	33,859	0.03%
2021/06/30	29.2	158.60	26.2	160.94	163.00	3	33,203	0.01%
2021/06/29	88	153.83	68	155.14	154.00	20	32,843	0.06%
2021/06/28	215.7	156.54	273.4	155.35	154.00	-57.7	32,911	-0.18%	大買/大賣/
2021/06/25	124.4	144.63	86.1	143.25	146.50	38.3	32,506	0.12%	大買/
2021/06/24	53	136.05	58	134.97	136.00	-5	31,619	-0.02%
2021/06/23	1	131.00	43	131.63	133.00	-42	30,984	-0.14%
2021/06/22	5	123.40	7	123.57	121.00	-2	31,097	-0.01%
2021/06/21	22	123.27	38.5	122.55	120.50	-16.5	31,263	-0.05%
2021/06/18	4	130.25	6	130.58	129.00	-2	31,803	-0.01%
2021/06/17	15	128.10	18	129.33	131.50	-3	31,874	-0.01%
2021/06/16	38	131.75	17	131.47	129.50	21	31,976	0.07%
2021/06/15	30	135.12	41	134.87	136.00	-11	32,598	-0.03%
2021/06/11	29	132.57	34	133.84	131.00	-5	32,521	-0.02%
2021/06/10	6	132.92	15.1	133.30	132.00	-9.1	33,066	-0.03%
2021/06/09	14	130.36	26	132.29	131.50	-12	33,186	-0.04%
2021/06/08	123.1	135.01	113.4	135.21	130.50	9.7	33,157	0.03%	大買/大賣/
2021/06/07	15.2	134.95	24	135.48	135.50	-8.8	33,082	-0.03%
2021/06/04	18	135.06	23.2	135.96	139.00	-5.2	32,754	-0.02%
2021/06/03	34.3	135.76	22	134.55	135.50	12.3	32,674	0.04%
2021/06/02	38	134.83	56	137.55	134.50	-18	32,743	-0.05%
2021/06/01	84	138.00	52.1	139.78	136.50	31.9	32,623	0.10%
2021/05/31	36	136.26	22.1	135.59	134.00	13.9	32,109	0.04%
2021/05/28	48	133.48	61	133.43	135.00	-13	32,079	-0.04%
2021/05/27	55	126.38	38	127.79	126.50	17	31,786	0.05%
2021/05/26	88.5	130.26	63	130.24	126.00	25.5	31,719	0.08%
2021/05/25	42	122.65	29.1	126.42	128.50	12.9	31,670	0.04%
2021/05/24	46	110.95	52	112.70	117.00	-6	31,912	-0.02%
2021/05/21	13	103.27	23	105.43	106.50	-10	32,155	-0.03%
2021/05/20	50	106.88	11	106.59	101.50	39	31,940	0.12%
2021/05/19	46.1	109.61	25	108.94	112.50	21.1	31,854	0.07%
2021/05/18	15	101.33	15	103.30	107.00	0	31,891	0.00%
2021/05/17	44	99.74	51	100.86	97.70	-7	32,241	-0.02%
2021/05/14	52	113.46	52	113.57	108.50	0	31,922	0.00%
2021/05/13	48	113.11	45.1	114.05	115.00	2.9	31,103	0.01%
2021/05/12	108.1	116.47	100	117.47	112.00	8.1	30,227	0.03%	大買/
2021/05/11	10.2	124.62	12	124.13	124.00	-1.8	29,540	-0.01%
2021/05/10	65	141.76	67	142.66	137.50	-2	29,435	-0.01%
2021/05/07	33	135.85	36	134.63	139.50	-3	28,925	-0.01%
2021/05/06	72.2	127.89	64	128.05	127.00	8.2	28,709	0.03%
2021/05/05	69.3	131.54	61	131.70	123.00	8.3	28,203	0.03%
2021/05/04	62.3	141.40	59	138.03	136.50	3.3	27,815	0.01%
2021/05/03	70.7	156.59	77	154.58	151.50	-6.3	27,521	-0.02%
2021/04/29	9	167.67	9.1	169.45	168.00	-0.1	27,241	0.00%
2021/04/28	90.3	166.46	79	167.70	165.00	11.3	27,134	0.04%
2021/04/27	28.1	161.61	29	164.14	164.50	-1	26,958	0.00%
2021/04/26	11	160.45	46.5	156.46	161.50	-35.5	27,069	-0.13%
2021/04/23	31.7	146.00	2	145.75	150.00	29.7	27,253	0.11%
2021/04/22	25	148.60	13.1	157.96	145.00	12	27,692	0.04%
2021/04/21	2	152.00	13	151.15	153.00	-11	28,505	-0.04%
2021/04/20	1	146.96	6.8	144.17	147.00	-5.8	28,550	-0.02%
2021/04/19	11.1	137.97	2	139.75	142.00	9.1	28,673	0.03%
2021/04/16	0	0.00	5	140.40	139.50	-5	28,936	-0.02%
2021/04/15	6	134.33	1	137.00	137.00	5	29,104	0.02%
2021/04/14	7.5	131.20	13	137.50	138.00	-5.5	29,421	-0.02%
2021/04/13	33	142.00	33	144.06	137.50	0	29,575	0.00%
2021/04/12	78	134.40	68.1	134.79	137.00	9.9	29,131	0.03%
2021/04/09	33.1	138.64	39.4	135.02	131.50	-6.3	28,986	-0.02%
2021/04/08	37	131.26	38	129.07	136.00	-1	28,283	0.00%
2021/04/07	95	119.73	166.1	119.31	124.00	-71.1	28,316	-0.25%	大賣/
2021/04/06	170	113.91	102	114.24	116.00	68	28,187	0.24%	大買/大賣/
2021/04/01	39	106.42	39	107.56	105.50	0	28,751	0.00%
2021/03/31	32	104.47	49	104.13	104.00	-17	28,576	-0.06%
2021/03/30	76	99.68	94	98.87	101.50	-18	28,154	-0.06%
2021/03/29	81	95.19	49	95.59	95.70	32	27,520	0.12%
2021/03/26	23	92.51	21	92.28	93.70	2	27,331	0.01%
2021/03/25	9	91.96	21	92.23	90.60	-12	27,332	-0.04%
2021/03/24	11	95.85	39	95.95	95.30	-28	27,472	-0.10%
2021/03/23	58	97.03	34	97.64	95.30	24	27,384	0.09%
2021/03/22	11	93.45	16	94.23	93.80	-5	26,705	-0.02%
2021/03/19	22	93.32	46	93.04	93.70	-24	26,856	-0.09%
2021/03/18	194	95.30	216	95.05	94.00	-22	26,880	-0.08%	大買/大賣/
2021/03/17	13	89.93	11	89.93	90.00	2	26,435	0.01%
2021/03/16	102.4	92.23	107	92.51	89.50	-4.7	26,542	-0.02%	大買/大賣/
2021/03/15	29	89.16	24	89.00	90.10	5	26,602	0.02%
2021/03/12	57	88.27	23	87.35	86.70	34	26,703	0.13%
2021/03/11	37	87.64	26	87.97	89.00	11	27,580	0.04%
2021/03/10	12	85.06	7	86.26	84.50	5	28,013	0.02%
2021/03/09	15	85.73	14	85.98	85.10	1	28,215	0.00%
2021/03/08	78	88.91	53	88.80	86.20	25	28,994	0.09%
2021/03/05	17	86.84	34	86.14	87.00	-17	29,820	-0.06%
2021/03/04	16	89.34	16	89.33	87.80	0	29,933	0.00%
2021/03/03	47	86.73	57	87.63	90.60	-10	29,980	-0.03%
2021/03/02	53	91.51	41	92.23	86.80	12	30,062	0.04%
2021/02/26	21	90.36	80	91.00	91.40	-59	29,945	-0.20%
2021/02/25	133	91.50	68.5	92.15	90.60	64.6	30,326	0.21%	大買/
2021/02/24	70	92.26	113	93.19	92.10	-43	30,487	-0.14%	大賣/
2021/02/23	38.3	84.32	42.3	84.87	86.00	-4	29,911	-0.01%
2021/02/22	15	81.81	14	81.94	82.30	1	29,065	0.00%
2021/02/19	19.1	74.35	25	74.47	74.90	-5.9	28,805	-0.02%
2021/02/18	31	71.81	55	71.22	72.60	-24	28,339	-0.08%
2021/02/17	14	68.16	74.4	68.56	69.10	-60.4	27,549	-0.22%
2021/02/05	11	62.52	34	63.17	62.90	-23	26,889	-0.09%
2021/02/04	22	62.34	43	61.99	62.30	-21	26,811	-0.08%
2021/02/03	17.9	61.63	3	61.77	61.50	14.9	26,732	0.06%
2021/02/02	16	60.64	5	61.64	61.00	11	26,724	0.04%
2021/02/01	1	58.00	1	59.80	59.60	0	26,712	0.00%
2021/01/29	0	0.00	2	58.30	58.50	-2	26,606	-0.01%
2021/01/28	27	59.60	22	59.40	59.00	5	26,521	0.02%
2021/01/27	4	61.88	13	62.77	61.90	-9	26,408	-0.03%
2021/01/26	16	62.29	3	63.77	62.50	13	26,334	0.05%
2021/01/25	8	62.23	25	61.36	63.50	-17	26,208	-0.06%
2021/01/22	9	62.61	4	62.58	63.00	5	26,023	0.02%
2021/01/21	17	63.16	1	64.20	63.00	16	25,907	0.06%
2021/01/20	12	65.42	12	65.56	61.90	0	25,707	0.00%
2021/01/19	26	66.57	8	66.79	65.30	18	25,404	0.07%
2021/01/18	85	65.46	76	66.40	66.10	9	25,198	0.04%
2021/01/15	87	67.58	71	66.98	66.00	16	24,967	0.06%
2021/01/14	63	67.90	143	67.37	69.50	-80	24,560	-0.33%	大賣/
2021/01/13	128	62.91	46	63.18	64.20	82	23,805	0.34%	大買/
2021/01/12	8	63.94	11	64.08	61.90	-3	23,653	-0.01%
2021/01/11	71	64.92	44	64.73	64.20	27	23,474	0.12%
2021/01/08	18	63.59	8	63.65	63.50	10	23,227	0.04%
2021/01/07	13	63.72	61	63.72	64.30	-48	23,033	-0.21%
2021/01/06	31	63.29	36	63.18	61.60	-5	22,772	-0.02%
2021/01/05	59	64.38	26	64.94	63.40	33	22,621	0.15%
2021/01/04	42	66.07	47	66.23	66.00	-5	22,408	-0.02%
2020/12/31	142	64.91	142	65.25	64.70	0	21,919	0.00%	大買/大賣/
2020/12/30	53	64.51	142	63.37	63.70	-89	21,457	-0.41%	大賣/
2020/12/29	161	62.98	65	63.42	62.10	96	20,765	0.46%	大買/
2020/12/28	80	64.12	62	64.38	65.80	18	19,867	0.09%
2020/12/25	12	58.73	13	59.05	59.90	-1	18,841	-0.01%
2020/12/24	13	58.32	46	58.62	57.90	-33	18,434	-0.18%
2020/12/23	19	56.31	14	57.39	57.50	5	18,058	0.03%
2020/12/22	49	57.19	195	56.84	55.50	-146	17,830	-0.82%	大賣/鉅額交易
2020/12/21	232	56.83	47	56.84	56.10	185	17,535	1.06%	大買/鉅額交易
2020/12/18	48	57.85	147	57.58	57.50	-99	17,267	-0.57%	大賣/
2020/12/17	225	55.81	133	56.17	56.30	92	16,651	0.55%	大買/大賣/
2020/12/16	36	54.91	31	55.87	55.20	5	16,400	0.03%
2020/12/15	33	55.31	10	54.84	54.60	23	16,209	0.14%
2020/12/14	105	57.65	75	57.73	56.80	30	15,845	0.19%	大買/
2020/12/11	36	57.42	18	57.71	57.40	18	15,579	0.12%
2020/12/10	27	59.14	14	58.81	58.60	13	15,224	0.09%
2020/12/09	32.2	61.12	25.2	61.14	60.40	7	14,889	0.05%
2020/12/08	17	58.99	59	59.02	59.00	-42	14,047	-0.30%
2020/12/07	216	57.88	214	58.53	60.10	2	13,521	0.01%	大買/大賣/
2020/12/04	61	55.09	24	56.03	54.70	37	12,300	0.30%
2020/12/03	42	53.97	99	54.19	53.90	-57	11,514	-0.50%
2020/12/02	321.3	55.86	310	56.17	55.20	11.3	11,077	0.10%	大買/大賣/
2020/12/01	341	53.26	376	53.84	55.50	-35	9,964	-0.35%	大買/大賣/
2020/11/30	62	50.82	23	51.41	50.50	39	8,748	0.45%
2020/11/27	75	49.85	31.6	50.75	50.30	43.4	8,301	0.52%
2020/11/26	142	49.99	176.1	49.78	50.00	-34.1	7,875	-0.43%	大買/大賣/
2020/11/25	180	48.67	170	50.00	49.00	10	7,248	0.14%	大買/大賣/
2020/11/24	328	50.67	226	51.80	49.70	102	6,773	1.51%	大買/大賣/鉅額交易
2020/11/23	254	49.94	171	50.38	51.30	83	5,808	1.43%	大買/大賣/
2020/11/20	6	43.84	51	45.22	46.65	-45	4,521	-1.00%
2020/11/19	4	41.50	23	41.95	42.45	-19	3,918	-0.48%
2020/11/18	22	41.45	4	41.40	41.70	18	3,891	0.46%
2020/11/17	13	42.12	23	42.33	41.80	-10	3,919	-0.26%
2020/11/16	24	41.53	2	42.15	42.20	22	3,987	0.55%
2020/11/12	7	40.94	5	41.17	41.35	2	4,204	0.05%
2020/11/11	3	41.77	13	41.70	41.85	-10	4,148	-0.24%
2020/11/10	15	42.29	16	42.48	42.30	-1	4,128	-0.02%
2020/11/09	20	43.34	34	43.26	43.70	-14	4,027	-0.35%
2020/11/06	15	42.60	1	42.10	41.75	14	3,842	0.36%
2020/11/05	4	41.78	4	42.00	42.00	0	3,825	0.00%
2020/11/04	13	42.02	14	42.22	42.75	-1	3,806	-0.03%
2020/11/03	2	41.18	0	0.00	41.10	2	3,727	0.05%
2020/11/02	11	41.02	0	0.00	40.60	11	3,749	0.29%
2020/10/30	10	42.60	10	42.15	41.95	0	3,713	0.00%
2020/10/27	0	0.00	27	42.12	42.20	-27	3,696	-0.73%
2020/10/26	20	42.76	11	42.87	42.50	9	3,671	0.25%
2020/10/23	11	42.20	4	42.56	43.30	7	3,587	0.20%
2020/10/22	32	42.33	4	42.34	42.50	28	3,533	0.79%
2020/10/21	18	42.56	35	42.37	42.75	-17	3,440	-0.49%
2020/10/20	9	41.21	4	41.30	41.45	5	3,270	0.15%
2020/10/19	4	41.20	21	41.41	41.60	-17	3,252	-0.52%
2020/10/16	0	0.00	9	40.90	40.70	-9	3,215	-0.28%
2020/10/15	1	41.25	6	41.01	41.30	-5	3,237	-0.15%
2020/10/14	4	40.75	4	40.76	40.80	0	3,161	0.00%
2020/10/13	54	39.28	80	39.13	40.45	-26	3,027	-0.86%
2020/10/12	2	38.55	6	38.73	38.55	-4	2,857	-0.14%
2020/10/08	0	0.00	4	37.85	37.70	-4	2,776	-0.14%
2020/10/06	1	37.20	1	37.30	37.25	0	2,845	0.00%
2020/10/05	2	37.13	0	0.00	36.80	2	2,956	0.07%
2020/09/30	50	37.15	0	0.00	37.25	50	3,259	1.53%
2020/09/25	26	36.21	21	35.54	35.70	5	3,388	0.15%
2020/09/24	3	36.75	0	0.00	36.70	3	3,390	0.09%
2020/09/23	4	37.95	1	37.95	38.00	3	3,426	0.09%
2020/09/21	0	0.00	1	38.35	38.30	-1	3,456	-0.03%
2020/09/17	1	38.90	1	38.80	38.90	0	3,474	0.00%
2020/09/16	0	0.00	4	39.33	38.75	-4	3,468	-0.12%
2020/09/15	0	0.00	13	38.56	38.70	-13	3,427	-0.38%
2020/09/11	4	36.85	0	0.00	36.55	4	3,336	0.12%
2020/09/10	15	37.11	0	0.00	36.85	15	3,337	0.45%
2020/09/08	0	0.00	1	36.95	37.10	-1	3,368	-0.03%
2020/09/07	0	0.00	1	37.30	37.00	-1	3,415	-0.03%
2020/09/03	1	37.30	0	0.00	37.00	1	3,590	0.03%
2020/09/02	1	37.00	0	0.00	36.70	1	3,618	0.03%
2020/08/28	5	36.30	0	0.00	36.40	5	3,821	0.13%
2020/08/26	0	0.00	3.4	36.62	36.70	-3.4	3,984	-0.08%
2020/08/25	10	36.50	0	0.00	36.45	10	4,068	0.25%
2020/08/21	1	36.30	0	0.00	36.20	1	4,088	0.02%
2020/08/20	25	37.17	17	35.76	35.80	8	4,089	0.20%
2020/08/19	28	39.70	22	38.75	38.70	6	4,086	0.15%
2020/08/18	30	40.01	28	40.09	41.00	2	3,993	0.05%
2020/08/17	3	38.63	5	39.84	40.00	-2	3,930	-0.05%
2020/08/14	16	38.39	14	38.74	38.75	2	3,960	0.05%
2020/08/13	10	39.27	34	39.37	39.05	-24	4,036	-0.59%
2020/08/12	3	39.48	20	39.20	39.30	-17	4,163	-0.41%
2020/08/11	0	0.00	3	39.50	39.10	-3	4,287	-0.07%
2020/08/10	22	39.27	20	39.10	39.10	2	4,881	0.04%
2020/08/07	1	40.00	0	0.00	40.10	1	4,998	0.02%
2020/08/06	4	40.68	4	40.64	40.65	0	5,173	0.00%
2020/08/04	16	39.80	20	39.80	39.80	-4	5,351	-0.07%
2020/08/03	13	40.39	5	40.34	40.00	8	5,469	0.15%
2020/07/31	0	0.00	1	39.65	39.80	-1	5,515	-0.02%
2020/07/30	6	39.47	4	39.45	39.30	2	5,584	0.04%
2020/07/29	1	37.90	1	38.40	38.40	0	5,681	0.00%
2020/07/28	3	38.93	2	37.85	38.00	1	5,800	0.02%
2020/07/27	3	38.80	1	38.85	38.95	2	5,966	0.03%
2020/07/24	13	39.07	2	38.70	38.70	11	6,251	0.18%
2020/07/23	0	0.00	1	39.55	39.50	-1	6,521	-0.02%
2020/07/22	0	0.00	9	39.27	39.40	-9	6,545	-0.14%
2020/07/21	1	39.15	15	38.90	38.95	-14	6,536	-0.21%
2020/07/20	2	36.43	0	0.00	36.85	2	6,465	0.03%
2020/07/17	10	37.48	22	37.06	37.05	-12	6,498	-0.18%
2020/07/16	21	37.45	17	37.25	37.25	4	6,544	0.06%
2020/07/15	10	37.75	11	37.40	37.40	-1	6,545	-0.02%
2020/07/14	2	37.65	1	37.65	37.65	1	6,611	0.02%
2020/07/13	35	38.71	15	38.60	38.60	20	6,649	0.30%
2020/07/10	9	38.47	15	38.68	38.45	-6	6,730	-0.09%
2020/07/09	30	41.58	21	41.28	40.40	9	6,717	0.13%
2020/07/08	3	39.55	14	39.85	40.05	-11	6,447	-0.17%
2020/07/07	3	39.43	1	39.35	39.35	2	6,435	0.03%
2020/07/06	0	0.00	4	39.98	40.05	-4	6,414	-0.06%
2020/07/03	24	39.21	4	39.31	39.10	20	6,373	0.31%
2020/07/02	6	39.70	11	39.99	40.20	-5	6,358	-0.08%
2020/07/01	0	0.00	3	39.57	39.40	-3	6,338	-0.05%
2020/06/30	15	38.68	13.2	38.64	38.65	1.8	6,306	0.03%
2020/06/29	1	38.55	2	38.78	38.45	-1	6,310	-0.02%
2020/06/24	4	38.89	5	39.00	39.00	-1	6,294	-0.02%
2020/06/23	14	38.74	7	38.65	38.65	7	6,308	0.11%
2020/06/22	5	39.22	5.2	39.05	39.05	-0.2	6,307	0.00%
2020/06/19	3	38.83	2	38.65	38.65	1	6,320	0.02%
2020/06/18	2	38.25	2	38.50	38.50	0	6,309	0.00%
2020/06/17	5	38.40	0	0.00	38.50	5	6,303	0.08%
2020/06/16	8	38.53	8	38.79	38.75	0	6,325	0.00%
2020/06/15	10	39.04	16	38.00	38.00	-6	6,365	-0.09%
2020/06/12	17	38.53	19	38.92	38.95	-2	6,356	-0.03%
2020/06/11	31	40.40	26	39.55	39.30	5	6,338	0.08%
2020/06/10	1	42.05	2	42.38	42.50	-1	6,222	-0.02%
2020/06/09	0	0.00	63	42.21	42.00	-63	6,293	-1.00%
2020/06/08	13	42.22	9	41.96	41.85	4	6,372	0.06%
2020/06/05	73	42.42	14.2	42.53	42.40	58.8	6,500	0.90%
2020/06/04	15	42.03	17	42.07	42.25	-2	6,432	-0.03%
2020/06/03	16	42.02	29	42.01	42.05	-13	6,363	-0.20%
2020/06/02	16	41.00	0	0.00	40.80	16	6,248	0.26%
2020/06/01	15	41.69	5	41.77	41.40	10	6,234	0.16%
2020/05/29	3	40.45	3	40.85	40.85	0	6,151	0.00%
2020/05/28	22	40.96	21.2	40.40	40.40	0.8	6,150	0.01%
2020/05/27	22	40.85	18	40.60	40.60	4	6,104	0.07%
2020/05/26	45	41.18	43.2	41.38	41.40	1.8	6,071	0.03%
2020/05/25	12	40.76	11	40.57	40.65	1	5,962	0.02%
2020/05/22	16	41.13	16	40.16	40.00	0	5,905	0.00%
2020/05/21	11	41.53	16	41.55	42.15	-5	5,818	-0.09%
2020/05/20	7	42.05	3	41.83	41.65	4	5,792	0.07%
2020/05/19	19	41.99	20	42.58	42.75	-1	5,728	-0.02%
2020/05/18	12	42.60	12	41.99	41.75	0	5,597	0.00%
2020/05/15	40	45.11	66	44.87	42.60	-26	5,475	-0.47%
2020/05/14	5	42.69	26	42.81	42.00	-21	4,877	-0.43%
2020/05/13	9	42.38	23	42.90	42.95	-14	4,760	-0.29%
2020/05/12	2	41.73	8	43.05	43.20	-6	4,578	-0.13%
2020/05/11	15	42.14	38	42.59	41.20	-23	4,449	-0.52%
2020/05/08	9	42.48	0	0.00	42.50	9	4,333	0.21%
2020/05/07	7	42.24	5	42.04	42.20	2	4,200	0.05%
2020/05/06	0	0.00	3	41.78	41.40	-3	4,096	-0.07%
2020/05/05	30	41.88	3	41.63	41.80	27	4,017	0.67%
2020/05/04	3	41.13	3	41.47	41.40	0	3,911	0.00%
2020/04/30	28	41.46	23	40.75	41.00	5	3,808	0.13%
2020/04/29	4	39.55	25	40.21	40.80	-21	3,629	-0.58%
2020/04/28	12	40.11	9	39.98	40.10	3	3,359	0.09%
2020/04/27	2	37.40	4	37.46	37.80	-2	3,115	-0.06%
2020/04/23	0	0.00	2	36.68	36.70	-2	3,081	-0.06%
2020/04/21	10	36.10	1	36.40	36.25	9	3,107	0.29%
2020/04/20	0	0.00	3	35.95	35.90	-3	3,168	-0.09%
2020/04/17	2	36.03	5	35.84	35.80	-3	3,186	-0.09%
2020/04/16	21	35.96	23	36.14	35.85	-2	3,137	-0.06%
2020/04/15	6	35.00	3	35.23	34.55	3	3,158	0.09%
2020/04/14	1	33.10	0	0.00	34.15	1	3,136	0.03%
2020/04/13	3	33.63	0	0.00	32.70	3	3,109	0.10%
2020/04/10	0	32.70	1	32.05	32.70	-1	3,089	-0.03%
2020/04/09	0	0.00	1	31.60	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	10	31.35	31.80	-10	3,252	-0.31%
2020/04/07	0	0.00	2	31.20	31.15	-2	3,257	-0.06%
2020/04/06	2	29.73	0	0.00	30.40	2	3,275	0.06%
2020/03/31	0	28.50	1	28.50	28.30	-1	3,464	-0.03%
2020/03/30	0	28.25	5	27.25	28.15	-5	3,723	-0.13%
2020/03/27	10	28.60	0	0.00	27.65	10	3,893	0.26%
2020/03/25	3	27.10	3	27.00	26.80	0	4,053	0.00%
2020/03/24	0	0.00	9	25.59	25.45	-9	4,568	-0.20%
2020/03/17	1	27.80	0	0.00	27.50	1	4,914	0.02%
2020/03/16	1	28.70	0	0.00	28.50	1	4,911	0.02%
2020/03/13	1	29.30	1	29.60	30.50	0	4,885	0.00%
2020/03/12	10	35.10	8	35.85	32.50	2	4,786	0.04%
2020/03/11	1	36.00	2	36.90	36.00	-1	4,664	-0.02%
2020/03/10	0	0.00	1	33.60	34.00	-1	4,501	-0.02%
2020/03/09	1	33.70	0	0.00	33.85	1	4,461	0.02%
2020/03/04	1	35.10	0	0.00	35.85	1	4,361	0.02%
2020/03/03	8	35.60	0	0.00	35.55	8	4,345	0.18%
2020/03/02	0	0.00	1	34.45	34.80	-1	4,346	-0.02%
2020/02/21	1	36.05	0	0.00	36.05	1	4,250	0.02%
2020/02/18	0	0.00	5	36.05	35.80	-5	4,155	-0.12%
2020/02/14	1	35.75	0	0.00	36.00	1	4,107	0.02%
2020/02/06	5	34.95	0	0.00	34.95	5	3,996	0.13%
2020/02/04	10	34.05	21	34.47	34.40	-11	3,949	-0.28%
2020/02/03	10	33.20	0	0.00	33.35	10	3,922	0.25%
2020/01/30	0	0.00	6	35.16	34.15	-6	3,855	-0.16%
2020/01/17	5	38.20	0	0.00	38.00	5	3,745	0.13%
2020/01/15	6	38.83	5	39.00	38.65	1	3,685	0.03%
2020/01/14	0	0.00	3	38.97	39.55	-3	3,599	-0.08%
2020/01/13	0	0.00	8	38.18	38.20	-8	3,464	-0.23%
2020/01/10	0	0.00	8	38.10	38.20	-8	3,435	-0.23%
2020/01/09	8	38.60	16	38.58	38.40	-8	3,388	-0.24%
2020/01/08	28	38.25	24	37.95	37.70	4	3,270	0.12%
2020/01/06	0	0.00	6.1	37.48	37.70	-6.1	3,108	-0.20%
2020/01/02	10	39.43	8	39.15	38.95	2	2,986	0.07%
2019/12/31	0	0.00	1	38.75	38.90	-1	2,842	-0.04%
2019/12/30	4	38.61	29	38.34	38.70	-25	2,813	-0.89%
2019/12/27	47	39.53	42	39.90	38.80	5	2,764	0.18%
2019/12/26	15	39.22	4	39.08	38.60	11	2,610	0.42%
2019/12/25	27	39.59	11	39.46	39.70	16	2,519	0.64%
2019/12/24	10	38.80	12	38.52	38.60	-2	2,254	-0.09%
2019/12/23	18	38.67	15	38.43	38.10	3	2,078	0.14%
2019/12/20	43	38.07	43	38.24	38.30	0	2,003	0.00%
2019/12/19	118	37.65	112	37.96	38.80	6	1,924	0.31%	大買/大賣/
2019/12/18	20	35.79	34	35.69	36.95	-14	1,432	-0.98%
2019/12/17	2	34.50	2	34.25	34.25	0	1,122	0.00%
2019/12/10	7	32.97	5	32.85	33.50	2	956	0.21%
2019/12/06	0	0.00	3	32.63	32.65	-3	966	-0.31%
2019/12/05	1	32.45	1	32.35	32.45	0	972	0.00%
2019/12/02	1	31.85	0	0.00	31.50	1	1,157	0.09%
2019/11/28	0	0.00	1	32.55	32.45	-1	1,158	-0.09%
2019/11/27	3	32.68	2	32.45	32.80	1	1,156	0.09%
2019/11/26	1	31.70	0	0.00	31.70	1	1,133	0.09%
2019/11/20	0	0.00	1	32.00	31.75	-1	1,144	-0.09%
2019/11/19	2	32.05	2	32.00	32.00	0	1,154	0.00%
2019/11/13	0	0.00	2	30.85	30.90	-2	1,148	-0.17%
2019/11/11	5	31.09	0	0.00	30.70	5	1,154	0.43%
2019/11/07	1	31.60	0	0.00	31.60	1	1,154	0.09%
2019/11/04	1	32.25	0	0.00	32.35	1	1,151	0.09%
2019/10/31	0	0.00	15	32.10	32.00	-15	1,160	-1.29%
2019/10/29	0	0.00	1	32.75	32.75	-1	1,160	-0.09%
2019/10/28	1	32.70	0	0.00	32.55	1	1,169	0.09%
2019/10/25	1	32.60	1	32.80	32.55	0	1,185	0.00%
2019/10/24	0	0.00	1	32.55	32.90	-1	1,219	-0.08%
2019/10/21	0	0.00	1	32.15	32.15	-1	1,313	-0.08%
2019/10/17	0	0.00	2	31.95	31.80	-2	1,317	-0.15%
2019/10/15	1	32.10	0	0.00	32.00	1	1,329	0.08%
2019/10/03	0	0.00	1	33.00	33.25	-1	1,513	-0.07%
2019/09/27	0	0.00	7	33.30	32.95	-7	1,519	-0.46%
2019/09/26	0	0.00	1	33.95	33.60	-1	1,522	-0.07%
2019/09/25	1	33.45	0	0.00	33.90	1	1,527	0.07%
2019/09/24	0	0.00	1	34.45	34.10	-1	1,514	-0.07%
2019/09/23	0	0.00	3	34.85	35.00	-3	1,484	-0.20%
2019/09/20	1	33.95	2	34.30	34.05	-1	1,427	-0.07%
2019/09/18	3	33.93	1	33.80	33.70	2	1,382	0.14%
2019/09/16	0	0.00	2	33.45	33.55	-2	1,354	-0.15%
2019/09/11	2	34.05	0	0.00	33.90	2	1,340	0.15%
2019/09/10	0	0.00	2	33.95	34.50	-2	1,292	-0.15%
2019/09/09	0	0.00	2	34.30	33.85	-2	1,270	-0.16%
2019/09/06	10	34.57	4	34.35	34.15	6	1,250	0.48%
2019/09/05	45	34.39	23	34.42	34.15	22	1,194	1.84%
2019/09/04	3	33.20	3	33.08	33.25	0	1,084	0.00%
2019/09/03	0	0.00	1	32.55	32.45	-1	1,052	-0.10%
2019/08/29	2	32.45	0	0.00	32.25	2	1,026	0.19%
2019/08/22	0	0.00	1	32.50	32.50	-1	1,003	-0.10%
2019/08/21	6	32.50	3	32.73	32.80	3	998	0.30%
2019/08/05	1	31.30	0	0.00	31.20	1	975	0.10%
2019/08/02	0	0.00	6	32.05	32.05	-6	980	-0.61%
2019/07/26	2	34.00	0	0.00	34.25	2	944	0.21%
2019/07/24	1	34.00	1	33.80	33.95	0	873	0.00%
2019/07/23	0	0.00	2	33.55	33.10	-2	844	-0.24%
2019/07/22	0	0.00	1	33.10	32.80	-1	825	-0.12%
2019/07/12	3	33.38	0	0.00	33.50	3	1,028	0.29%
2019/07/11	0	0.00	16	31.94	33.25	-16	998	-1.60%
2019/07/10	0	0.00	1	31.80	31.80	-1	915	-0.11%
2019/07/08	12	31.09	0	0.00	30.85	12	909	1.32%
2019/07/05	3	31.30	0	0.00	31.30	3	911	0.33%
2019/07/04	0	0.00	1	31.35	31.30	-1	912	-0.11%
2019/07/03	0	0.00	8	30.90	30.90	-8	911	-0.88%
2019/07/02	7	32.36	2	32.40	32.30	5	905	0.55%
2019/07/01	2	32.65	0	0.00	32.60	2	896	0.22%
2019/06/25	2	31.15	0	0.00	31.20	2	871	0.23%
2019/06/24	0	0.00	2	31.05	31.30	-2	875	-0.23%
2019/06/19	0	0.00	2	30.80	30.90	-2	895	-0.22%
2019/06/18	2	30.55	0	0.00	30.35	2	901	0.22%
2019/06/14	0	0.00	1	30.75	30.70	-1	923	-0.11%
2019/06/13	1	30.60	0	0.00	30.60	1	931	0.11%
2019/06/12	1	30.40	0	0.00	30.50	1	942	0.11%
2019/06/11	0	0.00	1	30.75	30.55	-1	944	-0.11%
2019/06/10	0	0.00	1	30.10	30.05	-1	940	-0.11%
2019/05/29	0	0.00	1	29.05	29.10	-1	959	-0.10%
2019/05/24	0	0.00	1	29.50	29.45	-1	1,008	-0.10%
2019/05/23	3	29.05	0	0.00	29.10	3	1,022	0.29%
2019/05/21	0	0.00	1	29.95	29.90	-1	1,031	-0.10%
2019/05/20	2	29.80	0	0.00	29.75	2	1,048	0.19%
2019/05/17	1	30.00	0	0.00	29.95	1	1,052	0.09%
2019/05/15	0	0.00	1	30.75	30.85	-1	1,056	-0.09%
2019/05/09	3	31.57	30	31.85	31.10	-27	1,069	-2.52%
2019/05/07	0	0.00	20	32.70	32.65	-20	1,074	-1.86%
2019/05/03	10	33.25	0	0.00	33.35	10	1,075	0.93%
2019/04/30	1	32.20	1	32.65	32.65	0	1,075	0.00%
2019/04/29	2	32.85	0	0.00	32.50	2	1,075	0.19%
2019/04/26	2	33.45	2	33.40	33.40	0	1,063	0.00%
2019/04/25	5	33.97	5	33.98	33.90	0	1,099	0.00%
2019/04/24	1	33.50	3	34.20	33.60	-2	1,102	-0.18%
2019/04/23	4	34.55	1	34.30	34.15	3	1,086	0.28%
2019/04/22	8	34.87	4	35.29	34.90	4	1,043	0.38%
2019/04/19	20	34.35	5	33.69	34.35	15	904	1.66%
2019/04/18	0	0.00	1	32.55	32.30	-1	797	-0.13%
2019/04/17	0	0.00	1	32.55	32.50	-1	791	-0.13%
2019/04/16	11	32.01	0	0.00	32.05	11	775	1.42%
2019/04/15	11	32.15	0	0.00	32.00	11	772	1.42%
2019/04/11	1	32.80	0	0.00	32.35	1	768	0.13%
2019/04/10	1	32.65	1	33.05	33.05	0	759	0.00%
2019/04/09	1	32.95	0	0.00	33.10	1	757	0.13%
2019/04/08	0	0.00	1	33.30	33.05	-1	754	-0.13%
2019/04/02	0	0.00	2	32.35	32.50	-2	741	-0.27%
2019/04/01	0	0.00	1	31.95	32.00	-1	733	-0.14%
2019/03/29	1	31.70	0	0.00	31.55	1	724	0.14%
2019/03/28	1	31.80	0	0.00	31.90	1	722	0.14%
2019/03/25	1	32.25	0	0.00	32.30	1	729	0.14%
2019/03/22	0	0.00	2	33.30	32.95	-2	727	-0.28%
2019/03/21	1	32.75	0	0.00	32.85	1	715	0.14%
2019/03/19	1	32.70	0	0.00	32.65	1	705	0.14%
2019/03/18	1	32.90	0	0.00	32.80	1	694	0.14%
2019/03/15	0	0.00	22	33.22	32.75	-22	689	-3.19%
2019/03/14	1	33.15	0	0.00	33.20	1	686	0.15%
2019/03/08	1	32.55	5	32.67	32.95	-4	742	-0.54%
2019/03/07	2	33.50	0	0.00	33.20	2	748	0.27%
2019/02/26	5	35.06	1	35.15	34.00	4	786	0.51%
2019/02/22	2	33.98	4	33.96	33.70	-2	757	-0.26%
2019/02/19	0	0.00	2	33.55	33.40	-2	738	-0.27%
2019/02/14	0	0.00	1	33.10	33.30	-1	722	-0.14%
2019/02/13	1	33.20	0	0.00	33.10	1	716	0.14%
2019/02/12	22	33.10	0	0.00	33.50	22	707	3.11%
2019/02/11	0	0.00	1	32.85	32.65	-1	686	-0.15%
2019/01/28	0	0.00	2	32.48	32.65	-2	686	-0.29%
2019/01/24	1	31.60	0	0.00	31.65	1	682	0.15%
2019/01/23	0	0.00	2	31.75	31.60	-2	691	-0.29%
2019/01/22	1	31.20	1	31.55	31.45	0	690	0.00%
2019/01/21	1	31.50	4	31.78	31.50	-3	693	-0.43%
2019/01/17	4	31.73	1	31.60	31.75	3	708	0.42%
2019/01/10	0	0.00	1	30.35	30.30	-1	685	-0.15%
2019/01/03	1	29.80	1	30.25	29.85	0	776	0.00%
2018/12/28	1	30.00	0	0.00	30.05	1	789	0.13%
2018/12/27	1	30.05	1	30.45	30.05	0	812	0.00%
2018/12/20	1	30.05	0	0.00	30.10	1	835	0.12%
2018/12/18	1	30.80	0	0.00	30.55	1	834	0.12%
2018/12/17	1	31.35	0	0.00	31.10	1	844	0.12%
2018/12/14	1	31.60	0	0.00	31.55	1	853	0.12%
2018/12/06	0	0.00	1	31.25	31.50	-1	890	-0.11%
2018/12/03	0	0.00	1	32.90	33.25	-1	971	-0.10%
2018/11/30	1	32.25	0	0.00	32.40	1	951	0.11%
2018/11/27	0	0.00	1	30.95	31.00	-1	912	-0.11%
2018/11/23	1	30.20	0	0.00	30.15	1	909	0.11%
2018/11/22	0	0.00	1	31.15	30.80	-1	906	-0.11%
2018/11/15	1	30.15	0	0.00	30.15	1	925	0.11%
2018/11/09	0	0.00	2	30.75	30.55	-2	983	-0.20%
2018/11/07	2	30.80	0	0.00	31.20	2	1,011	0.20%
2018/11/01	30	29.70	30	30.17	30.35	0	1,103	0.00%
2018/10/26	0	0.00	1	28.50	28.60	-1	1,163	-0.09%
2018/10/25	0	0.00	1	29.00	28.80	-1	1,170	-0.09%
2018/10/17	30	30.80	30	30.12	30.25	0	1,175	0.00%
2018/10/16	0	0.00	5	30.50	30.25	-5	1,192	-0.42%
2018/10/15	5	29.95	0	0.00	30.10	5	1,198	0.42%
2018/10/05	0	0.00	16	32.50	31.25	-16	1,237	-1.29%
2018/09/19	0	0.00	17	33.70	33.80	-17	1,388	-1.22%
2018/09/18	0	0.00	2	33.35	33.35	-2	1,395	-0.14%
2018/09/17	12	34.00	0	0.00	33.55	12	1,434	0.84%
2018/09/10	0	0.00	5	31.85	31.20	-5	1,445	-0.35%
2018/09/07	2	34.25	2	33.60	33.30	0	1,423	0.00%
2018/08/23	2	35.85	0	0.00	35.85	2	1,880	0.11%
2018/08/22	2	35.80	0	0.00	35.80	2	1,915	0.10%
2018/08/15	12	36.76	0	0.00	36.55	12	2,061	0.58%
2018/08/10	0	0.00	2	38.85	38.80	-2	2,134	-0.09%
2018/08/09	0	0.00	1	39.70	39.15	-1	2,203	-0.05%
2018/08/08	0	0.00	8	39.19	39.15	-8	2,261	-0.35%
2018/08/06	2	39.25	0	0.00	39.40	2	2,294	0.09%
2018/08/03	1	39.20	0	0.00	39.20	1	2,338	0.04%
2018/07/30	0	0.00	5	38.13	38.05	-5	2,540	-0.20%
2018/07/25	5	37.50	0	0.00	38.25	5	2,566	0.19%
2018/07/18	123	39.08	122	38.75	38.50	1	2,653	0.04%	大買/大賣/
2018/07/11	0	0.00	11	38.15	37.60	-11	2,760	-0.40%
2018/07/05	10	37.04	0	0.00	36.55	10	3,007	0.33%
2018/07/04	0	0.00	1	37.70	37.55	-1	3,059	-0.03%
2018/07/03	21	39.74	20	39.45	39.45	1	3,067	0.03%
2018/06/27	1	39.60	12	39.50	39.55	-11	3,149	-0.35%
2018/06/26	13	39.22	3	39.40	39.30	10	3,177	0.31%
2018/06/21	1	41.00	0	0.00	40.80	1	3,344	0.03%
2018/06/15	1	41.15	0	0.00	41.10	1	4,223	0.02%
2018/06/12	0	0.00	1	42.00	41.75	-1	4,299	-0.02%
2018/06/08	2	42.03	13	42.25	42.05	-11	4,639	-0.24%
2018/06/07	0	0.00	9	42.70	42.55	-9	4,753	-0.19%
2018/06/06	15	42.91	26	42.50	42.50	-11	4,950	-0.22%
2018/06/05	34	43.56	1	43.40	42.70	33	5,044	0.65%
2018/06/04	2	44.23	3	42.90	44.35	-1	5,171	-0.02%
2018/05/31	2	42.15	0	0.00	41.80	2	5,811	0.03%
2018/05/30	1	41.90	0	0.00	41.70	1	5,766	0.02%
2018/05/29	3	43.15	5	43.08	42.55	-2	5,735	-0.03%
2018/05/22	11	42.24	12	42.46	41.65	-1	5,664	-0.02%
2018/05/17	10	41.60	10	41.60	41.65	0	5,644	0.00%
2018/05/16	35	41.52	35	41.56	41.40	0	5,580	0.00%
2018/05/14	1	40.80	10	40.55	40.30	-9	5,612	-0.16%
2018/05/11	0	0.00	5.1	40.90	40.95	-5.1	5,607	-0.09%
2018/05/10	50	41.71	35	41.71	41.95	15	5,547	0.27%
2018/05/09	0	0.00	2	40.50	40.25	-2	5,468	-0.04%
2018/05/03	1	39.00	0	0.00	38.50	1	5,488	0.02%
2018/04/25	2	38.85	1	39.00	38.90	1	5,818	0.02%
2018/04/23	1	39.70	0	0.00	39.65	1	5,962	0.02%
2018/04/20	1	40.80	0	0.00	40.40	1	5,984	0.02%
2018/04/17	1	41.50	0	0.00	40.75	1	5,914	0.02%
2018/04/16	1	41.95	0	0.00	41.80	1	5,889	0.02%
2018/04/13	0	0.00	10	42.25	42.25	-10	5,884	-0.17%
2018/04/12	1	42.10	0	0.00	42.00	1	5,903	0.02%
2018/04/11	15	44.19	0	0.00	42.75	15	5,869	0.26%
2018/04/09	1	43.50	19	43.56	43.95	-18	5,782	-0.31%
2018/04/03	0	0.00	1	43.90	43.60	-1	5,773	-0.02%
2018/04/02	10	44.85	32	44.67	44.55	-22	5,760	-0.38%
2018/03/31	0	0.00	2	44.75	44.40	-2	5,743	-0.03%
2018/03/30	10	44.88	0	0.00	44.20	10	5,736	0.17%
2018/03/29	13	44.39	0	0.00	44.50	13	5,694	0.23%
2018/03/28	0	0.00	30	44.50	44.10	-30	5,666	-0.53%
2018/03/27	20	45.00	0	0.00	44.60	20	5,638	0.35%
2018/03/26	2	44.43	0	0.00	44.40	2	5,569	0.04%
2018/03/23	2	43.85	17	43.46	43.80	-15	5,544	-0.27%
2018/03/22	61	48.49	61	47.99	46.30	0	5,442	0.00%
2018/03/21	71	49.76	67	49.99	48.50	4	5,236	0.08%
2018/03/20	1	45.10	1	45.75	46.25	0	4,730	0.00%
2018/03/19	0	0.00	1	46.25	45.60	-1	4,719	-0.02%
2018/03/15	47	47.73	35	47.89	46.75	12	4,697	0.26%
2018/03/14	2	46.80	1	46.60	47.15	1	4,481	0.02%
2018/03/13	48	47.15	45	46.83	46.60	3	4,445	0.07%
2018/03/12	16	47.23	16	47.42	46.20	0	4,360	0.00%
2018/03/09	2	46.65	1	46.65	46.90	1	4,201	0.02%
2018/03/08	124	46.83	121	46.93	45.90	3	4,116	0.07%	大買/大賣/
2018/03/07	79	47.58	79	47.63	44.80	0	3,895	0.00%
2018/03/06	81	44.78	85	45.22	46.05	-4	3,375	-0.12%
2018/03/05	24	42.12	0	0.00	41.90	24	3,258	0.74%
2018/02/26	0	0.00	3	42.65	43.00	-3	3,719	-0.08%
2018/02/22	3	41.13	0	0.00	41.75	3	3,858	0.08%
2018/02/21	4	42.23	4	41.94	41.55	0	3,881	0.00%
2018/02/12	0	0.00	25	40.10	40.10	-25	3,863	-0.65%
2018/02/07	26	41.15	0	0.00	41.00	26	4,120	0.63%
2018/02/06	2	41.08	0	0.00	39.80	2	4,188	0.05%
2018/02/05	1	43.00	0	0.00	42.95	1	4,247	0.02%
2018/01/29	0	0.00	10	45.95	46.10	-10	4,769	-0.21%
2018/01/22	10	46.00	11	46.09	46.05	-1	5,406	-0.02%
2018/01/18	5	44.75	0	0.00	43.90	5	5,588	0.09%
2018/01/17	15	44.65	10	44.90	44.30	5	5,933	0.08%
2018/01/05	10	44.25	10	44.40	43.70	0	8,609	0.00%
2018/01/03	70	43.51	70	43.53	43.45	0	8,704	0.00%