晶技 (3042)-元大-南京券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
111.0
漲跌
▲1.0
漲幅
+0.91%
成交量
1,232張
產業
上市電子零組件類股
1032人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)籌碼相關－元大-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	3	108.83	109.00	-3	4,121	-0.07%
2024/04/15	0	0.00	1	113.00	112.00	-1	4,066	-0.02%
2024/04/12	0	113.50	0	0.00	113.00	0	4,061	0.00%
2024/04/11	0	0.00	15	112.50	112.50	-15	4,042	-0.37%
2024/04/10	0	0.00	0.2	113.50	112.50	-0.2	4,030	0.00%
2024/04/09	2	111.50	1	113.00	111.00	1	4,006	0.02%
2024/04/08	5	108.50	0	0.00	110.00	5	3,948	0.13%
2024/04/03	0	0.00	0.1	110.50	109.50	-0.1	3,918	0.00%
2024/04/01	11	111.00	0	0.00	110.50	11	3,849	0.29%
2024/03/29	12	110.00	17	112.56	113.00	-5	3,797	-0.13%
2024/03/28	3	114.00	2	115.00	114.50	1	3,512	0.03%
2024/03/27	1	112.50	1	113.50	113.50	0	3,365	0.00%
2024/03/26	2	113.00	2.8	112.91	112.50	-0.8	3,333	-0.02%
2024/03/25	1	114.50	1	115.00	115.00	0	3,277	0.00%
2024/03/22	0.1	119.50	10	118.00	117.00	-9.9	3,235	-0.31%
2024/03/21	1.1	121.52	14	121.64	121.50	-13	3,152	-0.41%
2024/03/20	1.1	121.51	2	122.25	120.50	-0.9	3,020	-0.03%
2024/03/19	0	0.00	11	118.64	120.00	-11	2,829	-0.39%
2024/03/18	2	113.75	3	113.17	114.50	-1	2,634	-0.04%
2024/03/15	6	112.50	11	114.50	114.50	-5	2,585	-0.19%
2024/03/14	8	117.56	8.2	117.36	117.00	-0.2	2,519	-0.01%
2024/03/13	4.7	116.39	58.2	113.64	117.00	-53.5	2,330	-2.30%
2024/03/12	2	108.75	12.8	107.16	108.00	-10.8	1,972	-0.55%
2024/03/11	1	104.00	2	105.50	105.50	-1	1,893	-0.05%
2024/03/08	10	105.00	0	0.00	103.00	10	1,883	0.53%
2024/03/07	2	104.25	11	103.95	105.00	-9	1,872	-0.48%
2024/03/06	22	107.91	3	107.50	106.50	19	1,836	1.03%
2024/03/05	3	104.67	10	105.50	105.00	-7	1,729	-0.40%
2024/03/04	11.3	102.65	16	104.19	106.00	-4.7	1,599	-0.29%
2024/03/01	0	99.90	0	0.00	98.90	0	1,440	0.00%
2024/02/29	2	99.40	2	99.60	99.80	0	1,453	0.00%
2024/02/23	0	0.00	9	100.06	100.00	-9	1,448	-0.62%
2024/02/22	2	100.20	2	100.15	100.00	0	1,430	0.00%
2024/02/21	1	98.60	6	100.33	98.80	-5	1,401	-0.36%
2024/02/20	3	96.70	10	96.58	96.20	-7	1,364	-0.51%
2024/02/16	3	97.93	0	0.00	97.50	3	1,407	0.21%
2024/02/01	0	0.00	1	94.70	95.30	-1	1,519	-0.07%
2024/01/19	0	0.00	8	94.90	95.00	-8	1,552	-0.52%
2024/01/17	5	94.16	2	94.10	94.00	3	1,565	0.19%
2024/01/12	0	0.00	1	95.10	94.80	-1	1,563	-0.06%
2024/01/11	1	94.30	0	94.80	94.90	1	1,563	0.06%
2024/01/10	2	94.95	3	94.63	94.90	-1	1,597	-0.06%
2024/01/09	0	0.00	1	96.00	95.50	-1	1,623	-0.06%
2024/01/08	3	95.93	4	95.50	95.70	-1	1,671	-0.06%
2024/01/05	10	97.20	0	0.00	96.70	10	1,709	0.59%
2024/01/03	1	99.40	0	0.00	98.30	1	1,746	0.06%
2023/12/27	1	98.50	0	0.00	98.60	1	1,796	0.06%
2023/12/26	0	0.00	1	98.20	98.00	-1	1,856	-0.05%
2023/12/25	0	0.00	1	96.50	96.60	-1	1,911	-0.05%
2023/12/22	1	96.60	0	0.00	96.60	1	1,965	0.05%
2023/12/21	1	97.00	1	98.40	97.00	0	1,980	0.00%
2023/12/19	0	0.00	5.5	98.07	97.70	-5.5	1,998	-0.28%
2023/12/14	0	0.00	2	101.50	101.50	-2	2,197	-0.09%
2023/12/12	0	0.00	5	100.00	100.00	-5	2,298	-0.22%
2023/12/11	10.3	100.00	1	100.00	100.00	9.3	2,348	0.39%
2023/12/08	1	100.00	3	99.97	100.00	-2	2,413	-0.08%
2023/12/07	1	101.50	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0	0.00	11	103.95	104.00	-11	2,475	-0.44%
2023/12/05	1	103.00	1	102.50	103.00	0	2,521	0.00%
2023/12/04	1.1	103.00	0	0.00	103.00	1.1	2,619	0.04%
2023/11/30	0	0.00	1	103.00	103.00	-1	2,981	-0.03%
2023/11/29	1	103.00	3	102.33	102.50	-2	2,978	-0.07%
2023/11/28	0	0.00	1	101.00	102.00	-1	3,012	-0.03%
2023/11/27	0	0.00	0.2	101.00	100.50	-0.2	3,028	-0.01%
2023/11/21	2	101.00	2	100.00	100.00	0	3,079	0.00%
2023/11/17	10	99.49	2	99.50	99.70	8	3,177	0.25%
2023/11/15	12	99.92	3	99.90	99.70	9	3,374	0.27%
2023/11/09	0.1	98.10	3	98.30	98.00	-2.9	3,590	-0.08%
2023/11/08	0	0.00	3	98.00	97.70	-3	3,580	-0.08%
2023/11/07	1	98.30	0	0.00	98.40	1	3,571	0.03%
2023/11/06	0	0.00	3	98.00	98.30	-3	3,575	-0.08%
2023/11/03	0	0.00	2	97.50	97.80	-2	3,604	-0.06%
2023/11/01	0	0.00	2	95.80	96.00	-2	3,684	-0.05%
2023/10/31	0	0.00	1	97.00	95.90	-1	3,685	-0.03%
2023/10/17	1	98.80	20	100.00	100.00	-19	3,781	-0.50%
2023/10/16	5	97.10	5.5	98.35	98.50	-0.5	3,763	-0.01%
2023/10/13	0.1	100.00	1	100.00	100.00	-1	3,733	-0.03%
2023/10/12	8	98.30	3	98.23	98.50	5	3,693	0.14%
2023/10/06	0	0.00	1	96.80	96.60	-1	3,689	-0.03%
2023/10/05	5.3	97.61	0.1	97.00	96.40	5.2	3,722	0.14%
2023/10/04	1	97.50	0	0.00	97.00	1	3,699	0.03%
2023/10/02	5	97.80	1	97.80	98.00	4	3,711	0.11%
2023/09/28	5	95.94	18	96.26	96.80	-13	3,669	-0.35%
2023/09/27	6	96.77	9	96.50	97.10	-3	3,625	-0.08%
2023/09/26	6	98.72	2	99.00	98.30	4	3,668	0.11%
2023/09/25	5	99.90	7	100.50	99.70	-2	3,714	-0.05%
2023/09/22	11	98.24	5	99.48	99.60	6	3,711	0.16%
2023/09/21	12	98.40	1.2	99.55	99.10	10.8	3,700	0.29%
2023/09/20	10	101.25	42	99.26	99.10	-32	3,684	-0.87%
2023/09/19	17	104.29	8	103.94	103.50	9	3,634	0.25%
2023/09/18	9	104.00	33	103.83	103.00	-24	3,582	-0.67%
2023/09/15	3	101.00	3	101.50	102.50	0	3,520	0.00%
2023/09/14	7	100.00	9	101.17	101.50	-2	3,503	-0.06%
2023/09/13	5	99.74	3	100.00	99.20	2	3,463	0.06%
2023/09/12	6	99.75	16	99.65	101.00	-10	3,415	-0.29%
2023/09/11	9	101.06	2	101.75	101.00	7	3,342	0.21%
2023/09/08	13	101.11	6	101.00	101.00	7	3,292	0.21%
2023/09/07	15	102.17	0	0.00	103.00	15	3,226	0.46%
2023/09/06	35.6	101.61	36	102.45	103.00	-0.4	3,130	-0.01%
2023/09/05	3	97.03	20	97.16	97.90	-17	2,825	-0.60%
2023/09/01	16.4	95.42	0	0.00	94.40	16.4	2,733	0.60%
2023/08/31	0	0.00	13	94.91	94.70	-13	2,686	-0.48%
2023/08/29	0.1	94.00	2	92.50	93.90	-2	2,672	-0.07%
2023/08/25	10	92.82	3	93.80	92.90	7	2,660	0.26%
2023/08/24	2	95.00	3	94.60	95.00	-1	2,629	-0.04%
2023/08/23	4	92.88	1	93.10	93.10	3	2,570	0.12%
2023/08/22	5	93.50	15	94.43	93.50	-10	2,549	-0.39%
2023/08/21	14	92.22	1	91.90	92.00	13	2,435	0.53%
2023/08/18	5	94.24	4	95.95	94.40	1	2,340	0.04%
2023/08/17	15.2	94.78	56	94.75	95.70	-40.8	2,208	-1.85%
2023/08/16	0.2	90.27	0	0.00	90.00	0.2	1,983	0.01%
2023/08/11	2	90.10	0	0.00	90.50	2	1,960	0.10%
2023/08/10	2	89.65	1	89.40	90.30	1	1,956	0.05%
2023/08/09	8	91.63	3	90.60	90.80	5	1,940	0.26%
2023/08/08	34	92.87	5	92.80	93.00	29	1,902	1.52%
2023/08/07	42.8	93.01	7	93.24	91.70	35.8	1,865	1.92%
2023/08/04	21	90.97	0	0.00	91.00	21	1,833	1.15%
2023/08/02	20	90.80	1	90.00	89.60	19	1,827	1.04%
2023/07/31	2	89.80	2	88.90	88.40	0	1,800	0.00%
2023/07/28	17	90.20	0	0.00	90.10	17	1,781	0.95%
2023/07/27	0.1	89.00	0	0.00	89.00	0.1	1,756	0.00%
2023/07/24	8	89.88	6	89.48	89.70	2	1,668	0.12%
2023/07/19	8	89.10	0	0.00	88.50	8	1,637	0.49%
2023/07/18	5	90.30	1	91.00	90.50	4	1,623	0.25%
2023/07/17	0.1	90.90	6	91.33	91.50	-5.9	1,617	-0.36%
2023/07/14	0	0.00	2	92.00	91.00	-2	1,615	-0.12%
2023/07/13	0	0.00	5	93.50	92.00	-5	1,602	-0.31%
2023/07/12	4	91.70	5	91.60	92.00	-1	1,561	-0.06%
2023/07/11	1	87.80	0	0.00	88.40	1	1,516	0.07%
2023/07/10	0	0.00	0	87.40	87.30	0	1,519	0.00%
2023/07/07	5	88.70	0	0.00	88.60	5	1,505	0.33%
2023/07/06	0	0.00	1	90.40	90.10	-1	1,481	-0.07%
2023/07/05	2	89.65	1	89.70	90.10	1	1,456	0.07%
2023/07/04	8	88.64	0	0.00	88.90	8	1,438	0.56%
2023/07/03	4	95.78	2	96.05	96.20	2	1,336	0.15%
2023/06/30	1	93.90	0	0.00	93.80	1	1,265	0.08%
2023/06/28	0	0.00	1	93.60	93.10	-1	1,248	-0.08%
2023/06/27	5	95.72	0	0.00	94.50	5	1,226	0.41%
2023/06/26	1	97.50	7	97.86	97.70	-6	1,195	-0.50%
2023/06/21	9	95.08	5	96.30	96.30	4	1,137	0.35%
2023/06/20	0	0.00	1	94.90	95.60	-1	1,107	-0.09%
2023/06/19	0	0.00	5	94.40	94.50	-5	1,106	-0.45%
2023/06/16	1	94.20	1	92.80	94.30	0	1,105	0.00%
2023/06/12	0	0.00	2	91.80	93.20	-2	1,099	-0.18%
2023/06/09	1	92.00	2	92.20	92.50	-1	1,088	-0.09%
2023/06/08	3	93.90	0	0.00	93.30	3	1,087	0.28%
2023/06/07	1	93.00	1	93.40	93.30	0	1,081	0.00%
2023/06/06	1	92.20	10	92.15	92.40	-9	1,081	-0.83%
2023/06/02	1	91.40	0	0.00	90.90	1	1,123	0.09%
2023/06/01	0	0.00	26	90.37	90.70	-26	1,116	-2.33%
2023/05/31	1	89.50	0	0.00	90.30	1	1,120	0.09%
2023/05/30	2	89.40	0	0.00	89.40	2	1,108	0.18%
2023/05/29	0	0.00	4	89.25	89.40	-4	1,107	-0.36%
2023/05/26	3	89.03	7	88.91	88.60	-4	1,098	-0.36%
2023/05/25	0.1	87.90	0	0.00	88.00	0.1	1,081	0.01%
2023/05/19	0	0.00	21	87.25	86.70	-21	1,083	-1.94%
2023/05/18	2	86.80	0	0.00	87.00	2	1,090	0.18%
2023/05/16	0	0.00	10	86.10	86.20	-10	1,125	-0.89%
2023/05/09	0	86.90	2	87.00	86.60	-2	1,158	-0.17%
2023/05/05	0	0.00	2	86.10	86.00	-2	1,200	-0.17%
2023/05/03	0.1	85.90	1	85.80	86.00	-0.9	1,285	-0.07%
2023/05/02	4	85.80	0	0.00	85.90	4	1,321	0.30%
2023/04/28	1	85.20	0	0.00	85.20	1	1,330	0.08%
2023/04/26	1	84.20	16	83.11	84.70	-15	1,328	-1.13%
2023/04/25	0	0.00	10	84.34	83.90	-10	1,329	-0.75%
2023/04/21	1	85.00	0	0.00	85.00	1	1,321	0.08%
2023/04/20	0	0.00	3	86.40	86.00	-3	1,342	-0.22%
2023/04/19	1	87.40	0	0.00	87.20	1	1,339	0.07%
2023/04/18	2	88.20	0	0.00	88.10	2	1,329	0.15%
2023/04/12	0.1	88.90	0	88.80	88.60	0.1	1,323	0.01%
2023/04/11	21	89.03	0	89.30	89.00	21	1,317	1.59%
2023/04/10	0	0.00	1	88.40	88.60	-1	1,316	-0.08%
2023/04/07	0	0.00	1	88.90	88.90	-1	1,322	-0.08%
2023/03/31	1	89.40	10	89.45	89.00	-9	1,310	-0.69%
2023/03/29	0	88.63	2	88.50	88.60	-2	1,289	-0.15%
2023/03/28	0	0.00	3	88.37	87.70	-3	1,301	-0.23%
2023/03/27	0	0.00	6.2	88.55	88.40	-6.2	1,303	-0.47%
2023/03/22	1	87.90	0	0.00	87.80	1	1,289	0.08%
2023/03/21	1	88.20	0	0.00	88.50	1	1,265	0.08%
2023/03/17	0	86.80	3	86.60	86.90	-3	1,244	-0.24%
2023/03/16	0	0.00	1	86.00	85.80	-1	1,240	-0.08%
2023/03/15	0	0.00	2	86.20	86.10	-2	1,239	-0.16%
2023/03/10	1	86.50	0	0.00	86.60	1	1,240	0.08%
2023/03/08	7.4	87.52	0	0.00	88.10	7.4	1,241	0.59%
2023/03/07	9.2	89.13	0	0.00	88.70	9.2	1,203	0.76%
2023/03/06	5	89.50	0	0.00	89.40	5	1,148	0.44%
2023/03/03	0	0.00	5	89.00	88.30	-5	1,132	-0.44%
2023/02/23	3.1	86.70	0	0.00	86.50	3.1	1,099	0.28%
2023/02/22	0	0.00	1	86.30	86.80	-1	1,104	-0.09%
2023/02/20	0	0.00	12	86.60	86.20	-12	1,121	-1.07%
2023/02/17	12	86.40	0	0.00	86.50	12	1,119	1.07%
2023/02/16	1.2	86.57	1	86.60	86.60	0.2	1,128	0.01%
2023/02/14	2	86.10	0	0.00	85.20	2	1,134	0.18%
2023/02/13	1	86.00	0	0.00	86.50	1	1,116	0.09%
2023/02/10	11	86.91	2	86.40	86.50	9	1,130	0.80%
2023/02/07	1.1	88.64	0	0.00	88.60	1.1	1,122	0.10%
2023/02/02	0	0.00	5	90.00	90.50	-5	1,083	-0.46%
2023/02/01	0	0.00	7	88.87	88.70	-7	1,040	-0.67%
2023/01/31	0	0.00	10	87.10	87.10	-10	1,011	-0.99%
2023/01/30	1	85.10	0	0.00	85.10	1	984	0.10%
2023/01/16	0	0.00	3	83.20	83.00	-3	996	-0.30%
2023/01/13	5	83.88	0	0.00	83.30	5	1,012	0.49%
2023/01/12	2	84.60	0	0.00	84.60	2	1,061	0.19%
2023/01/11	0	0.00	7	85.80	85.80	-7	1,087	-0.64%
2022/12/20	0	0.00	1	82.70	83.00	-1	1,406	-0.07%
2022/12/19	0	0.00	5	86.10	85.50	-5	1,429	-0.35%
2022/12/16	0	0.00	5	85.40	86.20	-5	1,418	-0.35%
2022/12/15	1	85.20	0	0.00	85.20	1	1,401	0.07%
2022/12/13	0	0.00	3	84.27	84.20	-3	1,398	-0.21%
2022/12/09	0	0.00	5	84.60	84.30	-5	1,402	-0.36%
2022/12/08	0	0.00	4	84.30	84.40	-4	1,401	-0.29%
2022/12/06	14	83.37	5	85.00	83.00	9	1,401	0.64%
2022/12/02	0	0.00	5	86.60	86.00	-5	1,384	-0.36%
2022/12/01	0	0.00	10	84.95	85.40	-10	1,375	-0.73%
2022/11/23	0	0.00	1	81.60	81.20	-1	1,372	-0.07%
2022/11/21	5	81.80	0	0.00	81.60	5	1,398	0.36%
2022/11/17	0	0.00	7	82.44	83.10	-7	1,399	-0.50%
2022/11/14	0	0.00	2	81.20	81.60	-2	1,413	-0.14%
2022/11/08	6	80.10	0	0.00	79.40	6	1,480	0.41%
2022/11/03	0	0.00	3	78.33	78.40	-3	1,521	-0.20%
2022/11/02	0	0.00	1	77.80	77.50	-1	1,526	-0.07%
2022/11/01	0.1	76.90	0	0.00	76.90	0.1	1,517	0.00%
2022/10/27	2	74.80	0	0.00	75.50	2	1,523	0.13%
2022/10/26	1	74.30	0	0.00	74.20	1	1,532	0.07%
2022/10/25	2	75.55	2	75.85	75.10	0	1,537	0.00%
2022/10/24	3	75.60	0	0.00	75.60	3	1,567	0.19%
2022/10/21	1	76.50	0	0.00	76.00	1	1,562	0.06%
2022/10/20	1	75.00	2	76.55	76.20	-1	1,608	-0.06%
2022/10/19	2	75.60	0	0.00	75.70	2	1,580	0.13%
2022/10/18	1	75.50	2	75.30	75.10	-1	1,563	-0.06%
2022/10/17	1	72.00	1	73.60	74.20	0	1,567	0.00%
2022/10/13	5	76.52	8	76.16	71.70	-3	1,546	-0.19%
2022/10/12	5	70.80	0	0.00	72.40	5	1,430	0.35%
2022/10/11	3	70.63	0	0.00	71.00	3	1,459	0.21%
2022/10/07	1	72.10	0	0.00	72.00	1	1,517	0.07%
2022/10/06	0	0.00	1	75.10	74.70	-1	1,572	-0.06%
2022/10/04	0	0.00	1	73.20	73.90	-1	1,620	-0.06%
2022/10/03	4	70.60	4	71.00	71.50	0	1,630	0.00%
2022/09/30	2	70.90	4	71.40	71.90	-2	1,661	-0.12%
2022/09/28	2	73.10	0	0.00	73.00	2	1,689	0.12%
2022/09/27	8	76.08	0	0.00	76.00	8	1,694	0.47%
2022/09/26	7	79.26	3	77.80	76.40	4	1,731	0.23%
2022/09/23	1	82.10	0	0.00	81.30	1	1,734	0.06%
2022/09/16	0	0.00	4	85.10	85.10	-4	1,830	-0.22%
2022/09/15	0	0.00	1	84.70	85.10	-1	1,842	-0.05%
2022/09/12	2	84.10	0	0.00	84.00	2	1,920	0.10%
2022/09/07	1.1	81.59	0	0.00	82.00	1.1	1,990	0.06%
2022/09/05	5	85.00	0	0.00	84.20	5	2,030	0.25%
2022/08/29	2	85.70	10	85.86	85.80	-8	2,307	-0.35%
2022/08/24	0	0.00	2.1	86.81	86.10	-2.1	2,332	-0.09%
2022/08/23	14	87.20	0	0.00	87.10	14	2,329	0.60%
2022/08/22	1	89.20	0	0.00	89.00	1	2,355	0.04%
2022/08/19	4	89.10	11	89.60	89.40	-7	2,361	-0.30%
2022/08/18	7	89.34	0	0.00	89.40	7	2,343	0.30%
2022/08/17	2	90.50	0	0.00	90.80	2	2,308	0.09%
2022/08/16	1	91.30	8	91.28	90.80	-7	2,320	-0.30%
2022/08/15	3	89.73	1	90.20	89.80	2	2,283	0.09%
2022/08/12	7	89.61	10	89.89	90.00	-3	2,281	-0.13%
2022/08/11	3.1	88.94	1	88.70	88.50	2.1	2,257	0.09%
2022/08/10	2	87.66	6	87.85	87.80	-4	2,260	-0.18%
2022/08/09	0.4	87.90	5	87.00	88.00	-4.7	2,261	-0.21%
2022/08/04	11	85.99	0	0.00	86.00	11	2,303	0.48%
2022/08/03	1	86.00	0	0.00	86.10	1	2,295	0.04%
2022/08/02	2	86.65	7	87.16	86.70	-5	2,304	-0.22%
2022/08/01	0	0.00	5	88.10	87.60	-5	2,295	-0.22%
2022/07/29	0	0.00	2	85.50	87.40	-2	2,288	-0.09%
2022/07/28	0	0.00	2	84.60	85.00	-2	2,266	-0.09%
2022/07/27	2	82.00	0	0.00	84.30	2	2,261	0.09%
2022/07/26	1	84.00	5	83.90	83.70	-4	2,201	-0.18%
2022/07/22	6	86.40	0	0.00	86.10	6	2,188	0.27%
2022/07/21	7.5	86.51	0	0.00	87.00	7.5	2,206	0.34%
2022/07/20	1	87.00	0	0.00	86.80	1	2,227	0.04%
2022/07/19	0	0.00	10	87.30	86.90	-10	2,255	-0.44%
2022/07/18	0	0.00	5	87.90	87.50	-5	2,276	-0.22%
2022/07/15	5	84.50	0	0.00	86.00	5	2,269	0.22%
2022/07/14	1	90.90	5	89.20	90.90	-4	2,244	-0.18%
2022/07/13	16	90.20	2	89.30	90.80	14	2,190	0.64%
2022/07/12	0	0.00	1	87.20	86.90	-1	2,169	-0.05%
2022/07/08	1	88.50	8	87.31	88.40	-7	2,158	-0.32%
2022/07/07	2	82.10	3	82.13	84.00	-1	2,120	-0.05%
2022/07/06	3	85.53	0	0.00	83.70	3	2,083	0.14%
2022/07/04	2	85.70	2	84.80	84.60	0	2,090	0.00%
2022/07/01	1	87.50	5.1	87.41	87.60	-4.1	2,089	-0.20%
2022/06/30	2.1	91.01	0	0.00	90.70	2.1	2,052	0.10%
2022/06/24	0	0.00	2	98.10	97.10	-2	2,028	-0.10%
2022/06/23	0.1	96.60	5	96.80	96.80	-4.9	2,061	-0.24%
2022/06/22	0	0.00	2	97.50	97.30	-2	2,081	-0.10%
2022/06/21	1	97.00	1	97.60	99.10	0	2,132	0.00%
2022/06/20	0	0.00	1	99.60	97.00	-1	2,135	-0.05%
2022/06/17	0	0.00	5	99.00	99.00	-5	2,138	-0.23%
2022/06/16	0.2	99.00	0	101.00	99.10	0.2	2,221	0.01%
2022/06/15	1	101.50	6	101.92	100.50	-5	2,233	-0.22%
2022/06/14	0	0.00	3	100.00	100.50	-3	2,279	-0.13%
2022/06/13	10	100.95	1	101.50	101.00	9	2,296	0.39%
2022/06/10	10	102.75	1	103.00	103.00	9	2,275	0.40%
2022/06/09	0	0.00	5	101.50	102.50	-5	2,215	-0.23%
2022/06/08	0	0.00	10	101.00	100.50	-10	2,140	-0.47%
2022/06/07	11	99.25	7	99.13	99.10	4	2,123	0.19%
2022/06/02	0	0.00	10	98.40	98.00	-10	2,170	-0.46%
2022/06/01	16	97.98	3	98.20	98.10	13	2,209	0.59%
2022/05/31	1.1	96.81	0	0.00	96.90	1.1	2,200	0.05%
2022/05/30	10.1	95.56	0	0.00	96.80	10.1	2,220	0.45%
2022/05/27	1	93.80	0	0.00	93.90	1	2,210	0.05%
2022/05/24	1	94.30	0	0.00	92.10	1	2,373	0.04%
2022/05/20	5	93.10	0.1	93.20	93.10	4.9	2,374	0.21%
2022/05/19	0	0.00	9	91.32	92.70	-9	2,376	-0.38%
2022/05/18	5	92.90	0	0.00	93.50	5	2,376	0.21%
2022/05/12	1	86.50	0	0.00	86.00	1	2,403	0.04%
2022/05/11	0	0.00	1	89.80	89.30	-1	2,393	-0.04%
2022/05/10	1	89.20	1	88.90	90.30	0	2,433	0.00%
2022/05/09	5	90.90	6	90.60	90.00	-1	2,472	-0.04%
2022/05/05	1	93.50	3	93.40	93.60	-2	2,535	-0.08%
2022/05/04	0.5	92.73	0	92.00	92.50	0.5	2,663	0.02%
2022/04/29	1	91.00	5	91.70	91.00	-4	2,871	-0.14%
2022/04/28	2	90.30	0	0.00	90.10	2	2,924	0.07%
2022/04/27	14	89.36	3	88.17	90.90	11	2,996	0.37%
2022/04/26	6	90.97	2	91.05	90.90	4	3,019	0.13%
2022/04/25	6	93.40	2	92.70	92.30	4	3,037	0.13%
2022/04/22	10	96.35	0	0.00	96.00	10	3,038	0.33%
2022/04/21	1	98.50	0	0.00	98.20	1	3,060	0.03%
2022/04/20	0	0.00	10	99.40	99.40	-10	3,064	-0.33%
2022/04/19	0	0.00	5	96.90	98.00	-5	3,042	-0.16%
2022/04/15	5	97.18	0	0.00	95.80	5	3,083	0.16%
2022/04/12	0	0.00	5	95.50	95.50	-5	3,329	-0.15%
2022/04/11	5	96.80	0.1	97.30	96.70	4.9	3,403	0.14%
2022/04/08	2	98.60	5	99.00	99.40	-3	3,430	-0.09%
2022/04/07	6	98.07	1	99.00	97.90	5	3,493	0.14%
2022/04/01	0	0.00	1	101.50	102.00	-1	3,750	-0.03%
2022/03/31	2	102.50	3	102.00	102.50	-1	3,780	-0.03%
2022/03/30	0	0.00	2	102.50	103.00	-2	3,848	-0.05%
2022/03/29	0	0.00	1	103.50	101.50	-1	4,044	-0.02%
2022/03/28	0	0.00	5	102.50	102.50	-5	4,443	-0.11%
2022/03/25	0	0.00	5	103.50	102.00	-5	4,745	-0.11%
2022/03/24	3	104.00	0	0.00	103.00	3	4,738	0.06%
2022/03/23	1	102.00	0	0.00	103.00	1	4,709	0.02%
2022/03/22	2	102.25	0	0.00	102.50	2	4,763	0.04%
2022/03/21	1	101.54	6	102.67	103.00	-5	4,773	-0.10%
2022/03/18	0	0.00	6	100.58	100.50	-6	4,753	-0.13%
2022/03/17	1	100.00	1	100.00	100.00	0	4,754	0.00%
2022/03/16	1	98.70	1	98.90	98.30	0	4,718	0.00%
2022/03/15	1	96.00	5	96.30	96.50	-4	4,742	-0.08%
2022/03/10	5	98.60	5	98.70	98.70	0	5,020	0.00%
2022/03/09	3	97.70	0.2	97.40	96.90	2.9	5,044	0.06%
2022/03/08	1	96.30	1	97.70	96.70	0	5,101	0.00%
2022/03/07	11	94.80	0	0.00	95.80	11	5,099	0.22%
2022/03/04	0	0.00	5	98.50	97.30	-5	5,116	-0.10%
2022/03/03	4	98.75	3	98.23	98.80	1	5,192	0.02%
2022/03/02	1	97.90	1	98.70	98.30	0	5,214	0.00%
2022/03/01	0	0.00	11	98.93	98.80	-11	5,293	-0.21%
2022/02/25	0	0.00	9	95.14	96.40	-9	5,263	-0.17%
2022/02/24	1	94.30	3	93.80	93.10	-2	5,334	-0.04%
2022/02/22	1	94.80	1	95.10	95.20	0	5,581	0.00%
2022/02/21	6	95.93	6	96.40	96.60	0	5,764	0.00%
2022/02/17	2	96.00	4	96.35	95.70	-2	6,342	-0.03%
2022/02/16	1	96.50	2	96.30	96.90	-1	6,626	-0.02%
2022/02/15	0	0.00	3	95.13	94.60	-3	6,651	-0.05%
2022/02/14	4	94.38	0.1	94.40	94.20	3.9	6,750	0.06%
2022/02/11	0	0.00	13	96.66	96.50	-13	6,763	-0.19%
2022/02/10	2	96.10	3	97.43	96.20	-1	6,811	-0.01%
2022/02/09	1.1	96.97	1	97.20	97.20	0.1	6,830	0.00%
2022/02/08	0.1	95.55	0	0.00	95.20	0.1	6,935	0.00%
2022/02/07	0	0.00	1	94.70	94.70	-1	6,957	-0.01%
2022/01/26	11	93.22	2	92.70	92.60	9	6,985	0.13%
2022/01/25	5	95.20	0	0.00	95.40	5	7,096	0.07%
2022/01/24	14	96.78	0	0.00	96.10	14	7,156	0.20%
2022/01/21	5	99.52	0	0.00	99.40	5	7,050	0.07%
2022/01/20	6.1	99.95	0	0.00	100.50	6.1	7,024	0.09%
2022/01/19	2.1	101.00	1	100.50	100.50	1.1	6,974	0.02%
2022/01/18	0.1	103.00	2	103.50	102.50	-2	6,945	-0.03%
2022/01/17	7	101.86	0	0.00	102.00	7	6,912	0.10%
2022/01/14	3	101.33	6	102.00	102.50	-3	6,903	-0.04%
2022/01/13	3.1	101.50	5	102.00	102.00	-2	6,915	-0.03%
2022/01/12	0	0.00	5	101.50	101.50	-5	6,922	-0.07%
2022/01/10	6	101.50	0	0.00	103.00	6	6,949	0.09%
2022/01/07	21.5	103.57	0	0.00	102.50	21.5	6,945	0.31%
2022/01/06	13	104.85	1	105.00	105.50	12	6,861	0.17%
2022/01/05	9	106.83	3	108.00	106.00	6	6,844	0.09%
2022/01/04	4	107.25	13	108.00	107.50	-9	6,801	-0.13%
2022/01/03	0	0.00	7	106.21	106.00	-7	6,758	-0.10%
2021/12/30	9	106.11	0	0.00	105.50	9	6,756	0.13%
2021/12/29	25	108.98	16	109.94	107.00	9	6,754	0.13%
2021/12/28	3	105.67	21	105.91	105.50	-18	6,643	-0.27%
2021/12/27	1	107.00	1	106.50	106.50	0	6,718	0.00%
2021/12/24	7.2	107.50	2	107.50	106.50	5.2	6,807	0.08%
2021/12/23	42	109.07	21	111.24	108.50	21	6,800	0.31%
2021/12/22	30	110.82	61	110.36	111.00	-31	6,660	-0.47%
2021/12/21	4	107.38	19.5	106.67	107.50	-15.5	6,439	-0.24%
2021/12/20	0	0.00	2	103.00	102.50	-2	6,139	-0.03%
2021/12/17	1	103.00	15	103.17	102.00	-14	6,155	-0.23%
2021/12/16	11	101.55	21	102.50	103.50	-10	6,190	-0.16%
2021/12/14	17	99.55	11	100.84	99.20	6	6,174	0.10%
2021/12/13	6	100.50	20	100.50	100.00	-14	6,151	-0.23%
2021/12/09	5	101.00	2	101.00	100.50	3	6,366	0.05%
2021/12/08	3.1	102.20	14	101.71	102.00	-10.9	6,336	-0.17%
2021/12/07	13	100.12	0	0.00	101.00	13	6,287	0.21%
2021/12/06	15.3	102.61	1	104.00	102.00	14.3	6,209	0.23%
2021/12/03	51	105.50	51	105.01	105.50	0	6,141	0.00%
2021/12/02	104	104.26	100	106.00	103.50	4	6,153	0.07%	大買/
2021/11/30	23.2	106.15	10	107.00	105.50	13.2	6,109	0.22%
2021/11/29	29	102.21	21	103.76	104.00	8	6,109	0.13%
2021/11/26	4.3	104.91	0	0.00	104.50	4.3	6,056	0.07%
2021/11/25	24	106.02	12.2	107.31	107.00	11.8	6,025	0.20%
2021/11/24	4.5	107.50	6	106.75	108.50	-1.5	5,942	-0.03%
2021/11/23	16.5	108.26	11	107.59	107.50	5.5	5,932	0.09%
2021/11/22	20	112.90	10	113.10	112.50	10	5,856	0.17%
2021/11/19	13	111.65	11	112.50	111.50	2	5,834	0.03%
2021/11/18	26	112.63	1	114.00	113.00	25	5,740	0.44%
2021/11/17	21.2	113.08	66	113.59	115.00	-44.8	5,633	-0.80%
2021/11/16	17	108.41	10	109.30	110.00	7	5,309	0.13%
2021/11/15	18.1	107.24	51	107.02	110.50	-32.9	5,192	-0.63%
2021/11/11	2	101.50	4	103.50	101.50	-2	5,016	-0.04%
2021/11/10	1	101.00	1	101.00	100.50	0	4,994	0.00%
2021/11/09	0.2	101.00	3	98.47	100.50	-2.8	5,037	-0.06%
2021/11/08	0	0.00	1	97.90	97.90	-1	5,061	-0.02%
2021/11/05	11	97.89	1.1	98.05	98.20	9.9	5,092	0.19%
2021/11/03	7	101.64	1	102.00	101.00	6	5,050	0.12%
2021/11/02	68	106.49	44	107.84	101.50	24	5,022	0.48%
2021/11/01	2	107.00	35	105.96	107.00	-33	4,814	-0.69%
2021/10/29	0	0.00	2	102.75	102.50	-2	4,762	-0.04%
2021/10/27	0	0.00	17	103.62	104.00	-17	4,928	-0.34%
2021/10/26	1	102.00	1	102.00	101.50	0	5,000	0.00%
2021/10/25	3.1	102.52	0	0.00	103.50	3.1	5,079	0.06%
2021/10/22	11.1	100.60	0	0.00	102.00	11.1	5,257	0.21%
2021/10/21	16	102.16	21	103.90	101.00	-5	5,430	-0.09%
2021/10/20	3	101.17	7	100.86	101.00	-4	5,478	-0.07%
2021/10/19	4	99.53	12	101.29	101.00	-8	5,548	-0.14%
2021/10/14	1	96.60	19	98.36	96.00	-18	6,050	-0.30%
2021/10/13	21	99.00	5	99.80	96.40	16	6,354	0.25%
2021/10/08	10	100.65	6	100.42	100.00	4	7,137	0.06%
2021/10/07	5	98.40	18	100.28	100.50	-13	7,265	-0.18%
2021/10/06	5	99.70	1	101.50	97.60	4	7,620	0.05%
2021/10/05	31	97.58	30	99.01	99.70	1	7,824	0.01%
2021/10/04	11	95.64	17	98.24	95.70	-6	7,768	-0.08%
2021/10/01	37.1	100.94	16	103.59	99.30	21.1	7,774	0.27%
2021/09/30	9	104.28	3.1	104.69	105.00	5.9	7,783	0.08%
2021/09/29	10	106.50	0	0.00	106.00	10	7,900	0.13%
2021/09/28	4.1	109.13	23	110.09	108.50	-18.9	8,106	-0.23%
2021/09/27	1	107.50	13	107.46	107.50	-12	8,108	-0.15%
2021/09/24	9	106.17	14	106.82	106.50	-5	8,199	-0.06%
2021/09/23	13	105.19	6	104.83	105.50	7	8,290	0.08%
2021/09/22	2.1	100.79	1	103.00	100.50	1.1	8,497	0.01%
2021/09/17	1	104.00	1	105.00	104.50	0	8,609	0.00%
2021/09/16	8	103.00	11	103.68	104.00	-3	9,035	-0.03%
2021/09/15	34	105.19	8.5	104.47	102.50	25.5	9,565	0.27%
2021/09/14	14	109.64	24	110.27	110.00	-10	9,945	-0.10%
2021/09/13	4	105.00	0.1	106.00	105.00	3.9	10,025	0.04%
2021/09/10	6	107.00	5	108.00	107.00	1	10,276	0.01%
2021/09/08	2.1	106.95	2	108.50	106.00	0.1	11,178	0.00%
2021/09/07	16	107.97	21	109.36	107.00	-5	11,465	-0.04%
2021/09/06	23	111.43	0.4	111.31	111.00	22.6	12,085	0.19%
2021/09/02	0.1	117.00	15	118.00	115.50	-14.9	12,322	-0.12%
2021/09/01	1	116.50	9	116.28	117.00	-8	12,352	-0.06%
2021/08/27	5	113.50	0	0.00	114.00	5	12,560	0.04%
2021/08/26	3	115.17	7	115.71	116.00	-4	12,646	-0.03%
2021/08/25	0.5	115.49	26	115.81	115.50	-25.5	12,808	-0.20%
2021/08/24	6	111.83	0.1	111.50	112.00	5.9	12,993	0.05%
2021/08/23	0	0.00	19	111.45	114.00	-19	13,333	-0.14%
2021/08/20	21.1	107.52	22	107.18	106.50	-0.9	13,424	-0.01%
2021/08/19	2	113.50	4	113.13	111.50	-2	13,562	-0.01%
2021/08/18	4	111.75	13	114.46	116.00	-9	13,751	-0.07%
2021/08/16	32	114.72	11	115.55	114.50	21	13,873	0.15%
2021/08/13	10	120.75	1	118.00	118.00	9	13,892	0.06%
2021/08/12	6	123.75	6	123.58	123.00	0	13,908	0.00%
2021/08/11	12	119.00	1	117.00	119.00	11	13,958	0.08%
2021/08/10	10	119.75	0	0.00	122.00	10	14,020	0.07%
2021/08/09	1	124.00	12	123.50	122.00	-11	14,081	-0.08%
2021/08/06	11	122.09	0.1	122.50	121.50	10.9	14,159	0.08%
2021/08/05	2	125.00	16	125.16	124.00	-14	14,264	-0.10%
2021/08/04	7	125.57	8	126.75	125.50	-1	14,533	-0.01%
2021/08/03	7.2	126.62	31	126.37	126.50	-23.8	14,698	-0.16%
2021/08/02	14	122.39	16	123.44	123.00	-2	14,781	-0.01%
2021/07/30	34	121.22	16	123.38	120.00	18	14,875	0.12%
2021/07/29	4	118.13	14	121.32	121.50	-10	14,921	-0.07%
2021/07/28	44	117.85	18	118.83	118.00	26	15,080	0.17%
2021/07/27	58	123.27	17	124.85	122.00	41	15,144	0.27%
2021/07/26	8	128.00	9	128.33	128.00	-1	15,160	-0.01%
2021/07/23	23	128.70	3	129.83	128.00	20	15,236	0.13%
2021/07/22	5	130.60	27	130.15	129.00	-22	15,528	-0.14%
2021/07/21	26.5	127.24	10.4	127.88	126.50	16.1	15,502	0.10%
2021/07/20	25	131.38	25	130.34	129.00	0	15,427	0.00%
2021/07/19	38	137.95	23	141.48	137.00	15	15,285	0.10%
2021/07/16	60.1	138.58	86	138.37	138.50	-25.9	15,115	-0.17%
2021/07/15	21	129.48	19	130.82	134.00	2	14,640	0.01%
2021/07/14	7	127.93	6	130.08	131.00	1	14,768	0.01%
2021/07/13	21.2	131.30	35	131.57	128.00	-13.8	14,836	-0.09%
2021/07/12	15	128.50	32.8	129.48	129.50	-17.8	14,661	-0.12%
2021/07/09	1	124.00	1	124.00	124.00	0	14,678	0.00%
2021/07/08	3	126.50	9	128.28	125.50	-6	15,415	-0.04%
2021/07/07	1	125.50	4.1	125.51	125.50	-3.1	16,004	-0.02%
2021/07/06	16	126.03	4.1	125.88	126.00	11.9	15,989	0.07%
2021/07/05	11.2	130.32	22	130.73	131.00	-10.8	15,922	-0.07%
2021/07/02	26	126.02	15	126.07	129.00	11	15,715	0.07%
2021/07/01	56	123.11	23	123.67	122.00	33	15,683	0.21%
2021/06/30	12.1	126.50	4	125.75	126.00	8.1	15,637	0.05%
2021/06/29	40	126.66	7	125.93	125.00	33	15,576	0.21%
2021/06/28	8.1	131.38	14	131.86	131.50	-5.9	15,423	-0.04%
2021/06/25	19.5	135.85	15.3	134.20	132.00	4.2	15,338	0.03%
2021/06/24	24	130.83	58	131.40	132.00	-34	15,053	-0.23%
2021/06/23	45	125.96	67	126.63	126.50	-22	14,737	-0.15%
2021/06/22	17	119.76	11	120.45	119.00	6	14,266	0.04%
2021/06/21	19.2	120.07	21	119.90	119.00	-1.8	14,163	-0.01%
2021/06/18	19.1	122.29	11	122.91	121.00	8.1	13,911	0.06%
2021/06/17	43.1	119.93	52	121.88	119.00	-8.9	13,634	-0.07%
2021/06/16	28.1	114.64	13.1	114.50	114.00	15	13,051	0.12%
2021/06/15	22	114.57	116	114.86	116.00	-94	12,759	-0.74%	大賣/
2021/06/11	1	107.50	3	107.17	107.00	-2	12,191	-0.02%
2021/06/10	4	108.75	121	108.62	109.00	-117	12,177	-0.96%	大賣/鉅額交易
2021/06/09	100	104.50	1	106.50	104.50	99	12,088	0.82%
2021/06/08	18	107.00	3	108.67	106.00	15	12,152	0.12%
2021/06/07	1	106.50	3	107.17	107.50	-2	12,238	-0.02%
2021/06/04	8	105.94	10	106.45	105.50	-2	12,201	-0.02%
2021/06/03	15.1	107.10	11.1	107.55	107.50	4	12,258	0.03%
2021/06/02	64.1	108.41	10	107.00	105.50	54.1	12,254	0.44%
2021/06/01	19	111.03	81.1	110.78	111.00	-62.1	12,196	-0.51%
2021/05/31	137.1	107.36	52	108.98	110.50	85.1	12,099	0.70%	大買/
2021/05/28	21	102.50	2	102.50	103.00	19	11,802	0.16%
2021/05/27	9	102.72	8	103.44	104.00	1	11,748	0.01%
2021/05/26	18	102.06	30.2	103.43	105.00	-12.2	11,683	-0.10%
2021/05/25	18	99.31	21	98.70	99.30	-3	11,596	-0.03%
2021/05/24	0	0.00	2.4	92.55	94.10	-2.4	11,609	-0.02%
2021/05/21	1.1	92.22	1	93.00	92.30	0.1	11,720	0.00%
2021/05/20	3	93.03	1	92.50	92.20	2	11,886	0.02%
2021/05/19	11.1	92.56	1	95.90	92.20	10.1	12,207	0.08%
2021/05/18	2.6	93.54	16.1	93.91	94.90	-13.5	12,418	-0.11%
2021/05/17	14.2	86.41	5	86.74	88.30	9.2	12,800	0.07%
2021/05/14	3.2	94.67	3	93.27	93.30	0.2	13,072	0.00%
2021/05/13	3	89.30	13	92.44	92.40	-10	13,025	-0.08%
2021/05/12	80	92.90	5	91.76	91.40	75	12,988	0.58%
2021/05/11	14.5	99.78	12	102.00	99.20	2.5	12,839	0.02%
2021/05/10	24.1	104.50	0	0.00	103.00	24.1	12,721	0.19%
2021/05/07	11	110.00	6	110.33	110.00	5	12,624	0.04%
2021/05/06	9.1	107.56	2	106.25	108.00	7.1	12,630	0.06%
2021/05/05	16	112.56	7	115.86	108.00	9	13,355	0.07%
2021/05/04	30	109.12	2	110.75	111.00	28	13,658	0.21%
2021/05/03	38	117.82	1	119.50	116.00	37	13,475	0.27%
2021/04/29	7	125.57	8	125.56	127.50	-1	13,328	-0.01%
2021/04/28	26	127.29	38	125.74	127.50	-12	13,283	-0.09%
2021/04/27	8	117.50	6	117.33	117.50	2	13,151	0.02%
2021/04/26	9	115.50	2.1	114.51	116.00	7	13,150	0.05%
2021/04/23	7	112.21	11.3	111.73	114.00	-4.3	13,240	-0.03%
2021/04/22	24.1	110.97	12	110.58	108.50	12.1	13,317	0.09%
2021/04/21	30	114.63	16	113.56	113.00	14	13,471	0.10%
2021/04/20	19	113.45	33	112.62	113.50	-14	14,059	-0.10%
2021/04/19	18	110.58	11.2	110.02	109.00	6.9	13,917	0.05%
2021/04/16	11	108.36	2.2	109.23	109.00	8.8	13,986	0.06%
2021/04/15	8	106.94	36.1	107.63	108.00	-28.1	13,968	-0.20%
2021/04/14	41	106.76	6.1	104.56	103.50	34.9	13,741	0.25%
2021/04/13	13.2	108.20	99	109.54	110.50	-85.9	13,046	-0.66%
2021/04/12	12	100.71	5.1	102.00	100.50	6.9	12,409	0.06%
2021/04/09	1	104.00	3	102.50	102.00	-2	12,361	-0.02%
2021/04/08	10	102.50	5	103.30	103.50	5	12,299	0.04%
2021/04/07	13	104.62	1	104.00	103.50	12	12,286	0.10%
2021/04/06	7	103.64	0	0.00	104.00	7	12,160	0.06%
2021/04/01	9.3	101.47	0	0.00	102.00	9.3	12,121	0.08%
2021/03/31	13	103.50	6	102.50	102.50	7	12,079	0.06%
2021/03/30	1	102.50	6	102.33	104.00	-5	11,983	-0.04%
2021/03/29	1	101.50	1.1	101.95	101.00	-0.1	11,903	0.00%
2021/03/26	4.3	100.46	43	99.75	100.00	-38.8	11,787	-0.33%
2021/03/25	3	94.50	3	95.00	95.30	0	11,555	0.00%
2021/03/24	19	95.71	5.5	96.33	95.00	13.6	11,552	0.12%
2021/03/23	1	98.40	4	98.85	98.00	-3	11,515	-0.03%
2021/03/22	8.1	98.38	1.5	98.21	98.20	6.6	11,591	0.06%
2021/03/19	1	97.30	1	98.30	99.00	0	11,695	0.00%
2021/03/18	0.1	98.90	3	98.37	98.80	-2.9	11,733	-0.02%
2021/03/17	4	98.00	5.3	99.41	97.50	-1.3	11,791	-0.01%
2021/03/16	0	0.00	2	98.40	98.30	-2	11,767	-0.02%
2021/03/15	12.3	97.01	1	96.90	96.90	11.3	11,766	0.10%
2021/03/12	12	99.76	8.1	99.66	99.00	3.9	11,760	0.03%
2021/03/11	7.6	98.20	14	98.90	99.80	-6.4	11,676	-0.05%
2021/03/10	2	95.25	7	95.23	95.10	-5	11,584	-0.04%
2021/03/09	5	91.80	16.1	92.54	92.80	-11	11,714	-0.09%
2021/03/08	20	96.01	1	96.00	94.80	19	11,729	0.16%
2021/03/05	12.2	95.28	4	96.65	96.00	8.2	11,706	0.07%
2021/03/04	4	95.20	0	0.00	94.80	4	11,645	0.03%
2021/03/03	1	96.80	8	97.41	98.40	-7	11,588	-0.06%
2021/03/02	7.1	97.38	1.3	97.27	96.00	5.8	11,550	0.05%
2021/02/26	13	97.75	5	98.64	98.50	8	11,613	0.07%
2021/02/25	16	100.17	14	100.07	99.40	2	11,529	0.02%
2021/02/24	31	101.40	19	100.97	99.90	12	11,423	0.11%
2021/02/23	16.1	103.09	1	103.50	104.00	15.1	11,214	0.13%
2021/02/22	14.3	105.13	4	106.00	105.00	10.3	11,064	0.09%
2021/02/19	22	106.66	43	105.47	109.00	-21	10,826	-0.19%
2021/02/18	17	101.39	8	100.21	99.90	9	10,482	0.09%
2021/02/17	75	96.97	67	97.91	99.00	8	10,223	0.08%
2021/02/05	38	90.67	58.3	91.23	92.50	-20.3	9,910	-0.20%
2021/02/04	1	88.80	92	88.03	87.20	-91	9,619	-0.95%
2021/02/02	6	85.80	17	86.48	86.90	-11	9,768	-0.11%
2021/02/01	9.1	81.43	3	82.87	83.70	6.1	9,827	0.06%
2021/01/29	5	83.90	8	84.18	83.50	-3	9,762	-0.03%
2021/01/28	24	84.15	4	84.88	85.00	20	9,704	0.21%
2021/01/27	35.2	91.23	35.2	92.74	86.60	0	9,607	0.00%
2021/01/26	5	88.98	60	88.29	88.90	-55	8,815	-0.62%
2021/01/25	2	83.20	8	83.77	83.00	-6	8,410	-0.07%
2021/01/22	1	85.10	1.1	85.10	85.40	-0.1	8,974	0.00%
2021/01/21	1	84.60	21	84.75	84.70	-20	9,076	-0.22%
2021/01/20	18	83.39	24	87.39	83.50	-6	8,986	-0.07%
2021/01/19	11	86.02	18	85.54	86.10	-7	8,808	-0.08%
2021/01/18	7	85.04	14	85.49	85.00	-7	8,757	-0.08%
2021/01/15	11	84.78	14	84.73	85.60	-3	8,604	-0.03%
2021/01/14	16	84.94	7	85.06	84.50	9	8,485	0.11%
2021/01/13	20.2	84.93	85.1	86.58	85.00	-64.9	8,287	-0.78%
2021/01/12	4.1	80.04	5	81.06	80.40	-0.9	7,614	-0.01%
2021/01/11	48.2	81.19	42	81.92	81.20	6.2	7,571	0.08%
2021/01/08	66	79.06	31	78.99	79.30	35	7,442	0.47%
2021/01/07	5	76.98	1.4	77.32	76.60	3.6	7,268	0.05%
2021/01/06	9	76.01	4.1	78.06	77.10	4.9	7,283	0.07%
2021/01/05	2.2	75.25	8	76.76	77.00	-5.8	7,245	-0.08%
2021/01/04	1	75.00	3	75.33	75.90	-2	7,224	-0.03%
2020/12/31	11	74.90	4	75.30	74.90	7	7,241	0.10%
2020/12/30	0	0.00	1	73.70	74.30	-1	7,275	-0.01%
2020/12/29	0	0.00	4	75.30	74.30	-4	7,390	-0.05%
2020/12/28	4	74.08	5	73.74	74.40	-1	7,436	-0.01%
2020/12/25	3	74.20	4	74.40	73.80	-1	7,473	-0.01%
2020/12/24	3	74.23	0	0.00	74.10	3	7,507	0.04%
2020/12/23	12	73.15	2	72.60	73.90	10	7,514	0.13%
2020/12/22	3	74.07	1	74.10	72.90	2	7,618	0.03%
2020/12/21	1	72.40	0	0.00	73.20	1	7,670	0.01%
2020/12/18	12	73.27	0	0.00	73.90	12	7,722	0.16%
2020/12/17	8	73.88	8	75.40	74.80	0	7,753	0.00%
2020/12/16	0	0.00	19	75.04	75.50	-19	7,721	-0.25%
2020/12/15	16	72.16	1	73.50	72.20	15	7,670	0.20%
2020/12/14	15.1	74.14	0	0.00	74.00	15.1	7,662	0.20%
2020/12/11	5	75.94	2	76.15	75.90	3	7,701	0.04%
2020/12/10	13	76.57	4	76.33	76.90	9	7,848	0.11%
2020/12/09	20	77.74	2	78.00	78.10	18	8,191	0.22%
2020/12/08	6.3	78.47	0	0.00	77.90	6.3	8,321	0.08%
2020/12/07	0	0.00	8	78.70	78.70	-8	8,501	-0.09%
2020/12/04	1.2	80.04	10	81.00	80.00	-8.8	8,575	-0.10%
2020/12/03	11	80.24	7	82.27	79.40	4	8,852	0.05%
2020/12/02	11.2	82.00	9	81.68	81.40	2.2	8,743	0.03%
2020/12/01	0.2	80.70	0	0.00	81.20	0.2	8,685	0.00%
2020/11/30	12	80.46	10	80.15	80.00	2	8,704	0.02%
2020/11/27	1	81.20	11	81.23	80.50	-10	8,900	-0.11%
2020/11/26	11	79.97	19	79.81	79.70	-8	8,874	-0.09%
2020/11/25	29	79.36	35	80.04	78.80	-6	8,844	-0.07%
2020/11/24	0	0.00	7	78.83	78.20	-7	8,696	-0.08%
2020/11/23	10	77.43	0	0.00	77.90	10	8,686	0.12%
2020/11/20	3	78.53	1	78.20	78.10	2	8,725	0.02%
2020/11/19	0	0.00	2	78.40	78.30	-2	8,769	-0.02%
2020/11/18	1	78.70	1	78.20	79.00	0	8,792	0.00%
2020/11/17	4	78.63	1	79.40	78.40	3	8,856	0.03%
2020/11/16	1	79.80	1	79.80	80.00	0	8,982	0.00%
2020/11/13	0	0.00	3	79.63	80.00	-3	8,977	-0.03%
2020/11/12	4	77.50	2	77.90	77.90	2	8,812	0.02%
2020/11/11	14	79.44	0	0.00	79.30	14	8,769	0.16%
2020/11/10	5	82.02	3	81.97	81.50	2	8,721	0.02%
2020/11/09	16	80.11	19	80.46	81.20	-3	8,581	-0.03%
2020/11/06	2	76.15	7	76.90	76.40	-5	8,480	-0.06%
2020/11/05	1	75.20	2	76.25	76.20	-1	8,621	-0.01%
2020/11/04	19	74.11	22	74.15	74.50	-3	8,669	-0.03%
2020/11/03	9	75.07	4	74.05	74.40	5	8,715	0.06%
2020/11/02	3	77.57	3	77.37	74.40	0	8,952	0.00%
2020/10/30	105	81.80	109	80.84	77.00	-4	9,210	-0.04%	大買/大賣/
2020/10/29	12	80.94	12	80.19	82.20	0	8,724	0.00%
2020/10/28	0	0.00	3	79.70	79.70	-3	8,906	-0.03%
2020/10/27	1	79.40	2	79.90	79.20	-1	9,084	-0.01%
2020/10/26	2	79.25	3	79.60	79.80	-1	9,134	-0.01%
2020/10/23	1	78.70	0	0.00	78.50	1	9,187	0.01%
2020/10/22	5	79.38	1	79.10	78.20	4	9,255	0.04%
2020/10/21	23	80.30	6	79.45	79.30	17	9,303	0.18%
2020/10/20	8	78.65	3	77.60	79.00	5	9,350	0.05%
2020/10/19	3	77.30	2	77.40	77.40	1	9,395	0.01%
2020/10/16	6	76.27	9	76.16	74.60	-3	9,616	-0.03%
2020/10/15	1	73.80	50	73.30	74.00	-49	9,602	-0.51%
2020/10/14	14	74.19	0	0.00	74.00	14	9,700	0.14%
2020/10/13	2	73.90	0	0.00	74.60	2	9,771	0.02%
2020/10/12	1	73.80	2	73.60	73.70	-1	9,904	-0.01%
2020/10/08	22	72.91	1	73.00	73.30	21	10,358	0.20%
2020/10/07	0	0.00	1	72.50	72.50	-1	10,564	-0.01%
2020/10/06	60	71.44	10	71.81	71.60	50	10,551	0.47%
2020/10/05	3	70.40	2	70.40	70.30	1	10,596	0.01%
2020/09/30	1	70.60	1	71.80	72.20	0	10,813	0.00%
2020/09/29	0	0.00	10	72.60	71.60	-10	10,897	-0.09%
2020/09/28	1.2	73.81	1	74.20	73.60	0.2	11,013	0.00%
2020/09/25	7	73.46	0	0.00	73.50	7	11,383	0.06%
2020/09/24	7	75.87	12	76.90	77.00	-5	11,378	-0.04%
2020/09/23	3	77.40	6	78.08	77.10	-3	11,523	-0.03%
2020/09/22	13	78.58	14	79.18	78.40	-1	11,824	-0.01%
2020/09/21	1	81.50	0	0.00	80.20	1	12,041	0.01%
2020/09/18	5	80.80	3	80.93	81.00	2	12,102	0.02%
2020/09/17	3	81.47	2	81.80	81.20	1	12,176	0.01%
2020/09/16	4	82.85	5	83.08	82.50	-1	12,142	-0.01%
2020/09/15	9	82.59	3	83.33	81.80	6	12,032	0.05%
2020/09/14	29	82.98	9	83.71	82.30	20	11,863	0.17%
2020/09/11	2	82.15	13	82.32	82.60	-11	11,536	-0.10%
2020/09/10	20.2	82.44	39	82.43	80.60	-18.9	11,447	-0.16%
2020/09/09	22	78.38	6	78.80	80.00	16	11,298	0.14%
2020/09/08	9	81.74	26	80.20	80.40	-17	11,185	-0.15%
2020/09/07	33	78.04	7	80.27	76.50	26	10,925	0.24%
2020/09/04	14	77.28	20	77.24	80.00	-6	10,888	-0.06%
2020/09/03	59	79.99	6	79.10	78.80	53	10,853	0.49%
2020/09/02	13	81.37	12	81.85	81.00	1	10,827	0.01%
2020/09/01	2	77.10	2	78.10	79.30	0	10,659	0.00%
2020/08/31	8	76.93	4	77.70	77.30	4	10,699	0.04%
2020/08/28	2	75.90	0	0.00	75.70	2	10,724	0.02%
2020/08/27	1	77.60	3	77.60	77.50	-2	10,847	-0.02%
2020/08/26	5	77.92	1	80.50	77.80	4	11,057	0.04%
2020/08/25	0	0.00	1	77.20	78.60	-1	11,147	-0.01%
2020/08/24	1	76.70	0	0.00	77.40	1	11,216	0.01%
2020/08/21	3	76.40	1	76.30	76.30	2	11,306	0.02%
2020/08/20	17	76.51	5	77.72	76.10	12	11,481	0.10%
2020/08/19	6	80.67	0	0.00	80.10	6	11,606	0.05%
2020/08/18	0	0.00	2	81.90	81.80	-2	11,833	-0.02%
2020/08/17	4	81.85	0	0.00	81.30	4	11,855	0.03%
2020/08/14	0	0.00	1	81.80	82.50	-1	11,961	-0.01%
2020/08/13	12	80.87	0	0.00	81.40	12	11,960	0.10%
2020/08/12	7	82.34	0	0.00	82.40	7	11,965	0.06%
2020/08/11	8	84.43	27	83.96	83.70	-19	11,990	-0.16%
2020/08/10	23	82.80	1	82.00	81.70	22	11,937	0.18%
2020/08/07	9	83.33	12	84.28	83.30	-3	12,036	-0.02%
2020/08/06	19	85.17	5	85.36	84.80	14	12,091	0.12%
2020/08/05	24	82.54	39	83.39	84.60	-15	11,944	-0.13%
2020/08/04	8	78.64	6	78.45	78.30	2	11,782	0.02%
2020/08/03	21	78.20	28	78.54	79.10	-7	11,873	-0.06%
2020/07/31	19	74.70	47	74.31	75.00	-28	11,984	-0.23%
2020/07/30	8	71.85	10	71.71	71.60	-2	12,137	-0.02%
2020/07/29	3	73.83	22	73.81	74.50	-19	12,215	-0.16%
2020/07/28	4	74.05	36	74.96	73.50	-32	12,280	-0.26%
2020/07/27	10	74.94	50	74.33	75.00	-40	12,325	-0.32%
2020/07/24	11	75.53	47	76.14	75.10	-36	12,340	-0.29%
2020/07/23	7	76.09	3	76.10	76.20	4	12,447	0.03%
2020/07/22	13	75.25	21	75.89	75.20	-8	12,515	-0.06%
2020/07/21	4	71.80	13	72.03	72.60	-9	12,633	-0.07%
2020/07/20	1	70.40	7	70.19	70.80	-6	12,703	-0.05%
2020/07/17	21	68.70	0	0.00	68.00	21	12,915	0.16%
2020/07/16	13	70.54	16	70.59	69.50	-3	13,172	-0.02%
2020/07/15	25	71.89	32	71.98	71.00	-7	13,437	-0.05%
2020/07/14	9	70.21	18	70.01	69.20	-9	13,526	-0.07%
2020/07/13	1	68.60	12	68.23	67.80	-11	13,692	-0.08%
2020/07/10	31	67.62	13	68.42	67.60	18	13,861	0.13%
2020/07/09	32	70.48	57	70.89	70.30	-25	14,017	-0.18%
2020/07/08	25	67.73	21	66.80	68.40	4	13,902	0.03%
2020/07/07	12	66.03	13	66.28	65.20	-1	13,792	-0.01%
2020/07/06	34	68.07	19	69.67	67.10	15	13,694	0.11%
2020/07/03	11	65.33	40	66.94	65.00	-29	13,380	-0.22%
2020/07/02	4	66.13	26	65.98	66.10	-22	13,427	-0.16%
2020/07/01	27	65.24	13	65.00	64.40	14	13,283	0.11%
2020/06/30	20	62.65	21	62.70	63.60	-1	12,952	-0.01%
2020/06/29	0	0.00	14	60.42	60.50	-14	12,820	-0.11%
2020/06/24	1	59.70	2	60.40	60.30	-1	12,768	-0.01%
2020/06/23	8	59.50	2	60.50	60.30	6	12,731	0.05%
2020/06/22	9	59.83	5	59.44	59.40	4	12,684	0.03%
2020/06/19	4	59.63	4	59.70	59.20	0	12,767	0.00%
2020/06/18	24	60.34	13	61.14	60.30	11	12,779	0.09%
2020/06/17	6	60.42	5	60.50	60.00	1	12,742	0.01%
2020/06/16	50	59.72	26	60.30	59.60	24	12,743	0.19%
2020/06/15	2	57.50	0	0.00	57.00	2	12,766	0.02%
2020/06/12	4	56.98	1	58.00	57.80	3	12,908	0.02%
2020/06/11	3	58.33	1	57.70	57.80	2	13,006	0.02%
2020/06/10	4	59.25	2	59.85	59.90	2	13,216	0.02%
2020/06/08	6	59.98	0	0.00	59.60	6	13,808	0.04%
2020/06/05	41	61.34	8	61.36	60.90	33	14,205	0.23%
2020/06/04	6	61.07	1	61.40	60.70	5	14,240	0.04%
2020/06/03	4	61.23	9	61.03	60.60	-5	14,281	-0.04%
2020/06/02	7	60.20	3	60.90	60.20	4	14,234	0.03%
2020/06/01	2	61.50	21	60.68	61.50	-19	14,121	-0.13%
2020/05/29	1	57.90	8	59.35	58.70	-7	14,067	-0.05%
2020/05/28	0	0.00	4	59.70	58.50	-4	14,288	-0.03%
2020/05/27	30	59.39	26	59.01	59.80	4	14,419	0.03%
2020/05/26	42	59.45	17	59.01	58.50	25	14,268	0.18%
2020/05/25	33	58.43	19	58.11	58.80	14	14,013	0.10%
2020/05/22	1	55.20	4	55.20	55.00	-3	13,773	-0.02%
2020/05/21	3	55.23	3	55.97	56.00	0	13,804	0.00%
2020/05/20	7	55.16	2	55.40	54.50	5	13,746	0.04%
2020/05/19	6	55.33	3	55.70	55.30	3	13,766	0.02%
2020/05/18	3	55.53	11	55.65	55.60	-8	13,818	-0.06%
2020/05/15	5	56.04	42	56.60	57.00	-37	13,803	-0.27%
2020/05/14	21	57.63	14	56.56	55.90	7	13,718	0.05%
2020/05/13	5	58.52	2	58.00	58.00	3	13,535	0.02%
2020/05/12	16	59.35	21	59.04	59.70	-5	13,396	-0.04%
2020/05/11	16	58.70	26	58.35	58.70	-10	13,232	-0.08%
2020/05/08	22	57.24	20	57.53	56.80	2	12,971	0.02%
2020/05/07	44	56.80	24	57.03	58.30	20	12,729	0.16%
2020/05/06	30	60.09	11	59.19	58.20	19	12,280	0.15%
2020/05/05	7	61.81	7	61.67	61.00	0	11,905	0.00%
2020/05/04	22	62.34	96	62.17	62.10	-74	11,699	-0.63%
2020/04/30	8	65.64	20	65.00	64.70	-12	11,530	-0.10%
2020/04/29	18	64.93	17	64.80	65.20	1	11,381	0.01%
2020/04/28	17	65.12	21	65.25	64.60	-4	11,278	-0.04%
2020/04/27	17	63.66	17	64.06	63.30	0	11,074	0.00%
2020/04/24	31	63.66	25	64.36	63.10	6	10,867	0.06%
2020/04/23	8	62.29	14	62.07	63.20	-6	10,455	-0.06%
2020/04/22	11	62.71	6	62.73	62.80	5	10,301	0.05%
2020/04/21	16	63.48	9	64.22	62.70	7	9,967	0.07%
2020/04/20	33	65.95	41	65.43	67.50	-8	9,620	-0.08%
2020/04/17	84	64.11	53	63.83	62.60	31	9,177	0.34%
2020/04/16	72	58.01	31	59.41	60.50	41	8,585	0.48%
2020/04/15	11	53.60	10	54.30	55.00	1	8,142	0.01%
2020/04/14	8	52.51	6	51.90	53.60	2	7,906	0.03%
2020/04/13	7	50.04	20	49.95	49.75	-13	7,571	-0.17%
2020/04/10	0	0.00	14	48.01	48.00	-14	7,409	-0.19%
2020/04/09	1	46.85	2	47.25	47.35	-1	7,446	-0.01%
2020/04/08	5	48.21	0	0.00	47.75	5	7,427	0.07%
2020/04/07	7	47.76	5	48.12	48.00	2	7,403	0.03%
2020/04/06	2	44.55	8	44.25	44.55	-6	7,292	-0.08%
2020/04/01	2	44.05	8	43.50	44.00	-6	7,271	-0.08%
2020/03/31	26	43.36	5	43.45	44.00	21	7,377	0.28%
2020/03/27	1	41.75	3	43.30	41.65	-2	7,201	-0.03%
2020/03/26	3	42.65	2	41.50	42.75	1	7,160	0.01%
2020/03/25	3	42.95	1	42.95	42.25	2	7,277	0.03%
2020/03/24	4	40.86	13	41.15	41.10	-9	7,223	-0.12%
2020/03/23	5	38.95	0	0.00	38.65	5	7,214	0.07%
2020/03/20	12	38.66	2	39.05	38.65	10	7,303	0.14%
2020/03/19	1	36.10	1	37.20	36.15	0	7,286	0.00%
2020/03/18	4	40.10	1	43.10	40.10	3	7,214	0.04%
2020/03/17	5	43.13	11	42.95	42.50	-6	7,254	-0.08%
2020/03/16	9	45.29	11	44.49	44.00	-2	7,283	-0.03%
2020/03/13	17	43.87	5	43.14	43.00	12	7,539	0.16%
2020/03/12	26	49.23	13	52.24	47.35	13	7,367	0.18%
2020/03/11	57	51.81	43	52.28	52.60	14	7,030	0.20%
2020/03/10	4	47.90	31	48.17	48.50	-27	6,674	-0.40%
2020/03/09	60	49.40	33	48.26	47.55	27	6,638	0.41%
2020/03/06	0	0.00	10	48.73	49.85	-10	6,833	-0.15%
2020/03/05	11	49.21	1	49.60	49.60	10	7,229	0.14%
2020/03/04	1	48.95	3	48.68	48.50	-2	7,213	-0.03%
2020/03/03	1	50.50	45	50.24	47.90	-44	7,165	-0.61%
2020/03/02	8	48.79	21	48.35	50.50	-13	6,855	-0.19%
2020/02/27	11	47.35	52	47.70	47.45	-41	6,627	-0.62%
2020/02/26	11	47.60	158	47.03	46.80	-147	6,515	-2.26%	大賣/鉅額交易
2020/02/25	1	47.80	5	48.20	48.45	-4	6,464	-0.06%
2020/02/24	4	48.09	7	47.68	48.30	-3	6,418	-0.05%
2020/02/21	30	47.84	48	47.71	47.50	-18	6,327	-0.28%
2020/02/20	3	47.88	62	47.17	48.00	-59	6,224	-0.95%
2020/02/19	24	47.09	1	47.90	47.15	23	6,098	0.38%
2020/02/18	2	46.48	0	0.00	47.00	2	5,964	0.03%
2020/02/17	59	44.49	7	45.13	45.50	52	5,836	0.89%
2020/02/14	15	43.94	15	43.83	44.00	0	5,766	0.00%
2020/02/13	0	0.00	5	43.90	43.10	-5	5,723	-0.09%
2020/02/12	0	0.00	13	43.15	43.20	-13	5,698	-0.23%
2020/02/10	0	0.00	1	42.25	42.25	-1	5,738	-0.02%
2020/02/06	0	0.00	4	44.05	44.40	-4	5,733	-0.07%
2020/02/04	1	43.75	0	0.00	44.05	1	5,734	0.02%
2020/01/31	3	42.85	31	43.15	43.65	-28	5,725	-0.49%
2020/01/30	0	0.00	1	42.95	43.10	-1	5,689	-0.02%
2020/01/17	2	45.75	2	46.75	46.00	0	5,626	0.00%
2020/01/16	4	45.65	1	46.20	46.65	3	5,574	0.05%
2020/01/15	0	0.00	3	46.67	46.55	-3	5,494	-0.05%
2020/01/14	2	48.00	0	0.00	47.15	2	5,475	0.04%
2020/01/09	3	46.95	3	46.90	46.90	0	5,394	0.00%
2020/01/08	0	0.00	1	46.90	46.85	-1	5,490	-0.02%
2020/01/06	0	0.00	1	46.85	46.70	-1	5,459	-0.02%
2020/01/03	3	47.33	0	0.00	47.30	3	5,427	0.06%
2020/01/02	1	47.60	1	47.95	48.25	0	5,338	0.00%
2019/12/31	0	0.00	2	48.00	47.30	-2	5,272	-0.04%
2019/12/30	2	48.30	1	48.05	48.35	1	5,204	0.02%
2019/12/27	4	47.78	1	48.20	48.20	3	5,152	0.06%
2019/12/26	17	47.91	7	47.76	47.15	10	5,074	0.20%
2019/12/25	5	47.65	0	0.00	47.60	5	4,899	0.10%
2019/12/24	0	0.00	2	47.30	47.25	-2	4,880	-0.04%
2019/12/23	3	46.50	3	46.15	46.90	0	4,849	0.00%
2019/12/20	6	47.13	6	46.82	46.50	0	4,800	0.00%
2019/12/19	1	47.55	0	0.00	47.90	1	4,662	0.02%
2019/12/18	35	47.94	1	47.25	47.30	34	4,607	0.74%
2019/12/17	8	47.93	2	48.05	48.00	6	4,553	0.13%
2019/12/16	142	47.93	1	47.45	47.55	141	4,401	3.20%	大買/鉅額交易
2019/12/13	40	46.78	47	47.36	46.90	-7	4,309	-0.16%
2019/12/12	109	47.88	25	48.47	47.80	84	4,222	1.99%	大買/
2019/12/11	25	47.69	18	47.83	47.90	7	4,013	0.17%
2019/12/10	63	45.92	32	47.60	47.80	31	3,795	0.82%
2019/12/09	1	44.50	2	44.35	44.05	-1	3,261	-0.03%
2019/12/06	3	44.00	2	44.33	43.95	1	3,164	0.03%
2019/12/05	2	44.20	6	44.73	44.80	-4	3,070	-0.13%
2019/12/04	0	0.00	1	43.70	44.20	-1	2,978	-0.03%
2019/12/03	20	44.30	20	44.77	44.05	0	2,899	0.00%
2019/12/02	40	42.75	39	43.01	44.30	1	2,609	0.04%
2019/11/29	1	40.95	1	39.60	40.95	0	2,316	0.00%
2019/11/28	2	40.20	4	40.05	40.10	-2	2,249	-0.09%
2019/11/26	0	0.00	3	38.85	38.90	-3	2,150	-0.14%
2019/11/25	2	38.00	2	38.30	37.95	0	2,133	0.00%
2019/11/22	0	0.00	0.3	38.35	38.30	-0.3	2,265	-0.01%
2019/11/20	2	38.45	0	0.00	38.30	2	2,634	0.08%
2019/11/13	2	38.70	0	0.00	38.70	2	2,823	0.07%
2019/11/12	3	38.40	0	0.00	38.45	3	2,902	0.10%
2019/11/08	1	39.40	3	39.25	39.40	-2	2,966	-0.07%
2019/11/04	0	0.00	7	38.05	38.05	-7	3,001	-0.23%
2019/10/31	3	37.55	3	37.40	37.40	0	3,003	0.00%
2019/10/30	2	38.40	0	0.00	38.40	2	2,962	0.07%
2019/10/29	1	38.60	0	0.00	38.25	1	2,973	0.03%
2019/10/28	1	38.30	0	0.00	38.30	1	2,990	0.03%
2019/10/24	10	39.00	0	0.00	39.00	10	3,077	0.32%
2019/10/18	3	38.75	0	0.00	38.90	3	3,121	0.10%
2019/10/16	6	40.18	6	39.78	39.35	0	3,069	0.00%
2019/10/15	2	38.70	0	0.00	38.40	2	2,957	0.07%
2019/10/14	0	0.00	1	38.95	39.20	-1	2,940	-0.03%
2019/10/09	0	0.00	1	38.40	38.50	-1	2,924	-0.03%
2019/10/03	0	0.00	1	39.05	39.00	-1	2,912	-0.03%
2019/10/02	1	39.00	0	0.00	39.40	1	2,895	0.03%
2019/10/01	2	38.80	0	0.00	39.15	2	2,886	0.07%
2019/09/27	0	0.00	3	39.00	38.95	-3	2,873	-0.10%
2019/09/24	3	41.00	1	40.70	40.55	2	2,847	0.07%
2019/09/19	1	40.10	0	0.00	40.10	1	2,764	0.04%
2019/09/17	1	39.90	3	39.55	39.45	-2	2,736	-0.07%
2019/09/05	0	0.00	22	41.15	40.95	-22	2,517	-0.87%
2019/09/03	23	42.07	3	40.92	40.90	20	2,420	0.83%
2019/09/02	2	40.75	0	0.00	41.25	2	2,180	0.09%
2019/08/29	1	39.80	1	39.85	39.95	0	2,089	0.00%
2019/08/27	5	40.72	4	39.45	39.45	1	2,008	0.05%
2019/08/26	0	0.00	1	39.55	39.10	-1	1,855	-0.05%
2019/08/23	3.5	40.67	2	39.45	38.60	1.5	1,693	0.09%
2019/08/22	2	40.10	2	40.25	40.45	0	1,428	0.00%
2019/08/15	0	0.00	2	37.65	37.85	-2	1,196	-0.17%
2019/08/07	0	0.00	1	39.00	38.65	-1	971	-0.10%
2019/08/06	1	37.85	1	37.75	37.90	0	933	0.00%
2019/08/02	0	0.00	47	37.09	37.60	-47	925	-5.08%
2019/08/01	2	38.10	65	38.46	38.20	-63	917	-6.86%
2019/07/31	2	38.00	100	38.00	38.40	-98	925	-10.59%
2019/07/30	8	38.40	30	39.13	38.65	-22	986	-2.23%
2019/07/29	12	39.20	1	38.20	39.25	11	981	1.12%
2019/07/26	221	39.13	30	37.98	38.00	191	959	19.92%	大買/鉅額交易
2019/07/25	6	38.25	1	38.40	38.40	5	868	0.58%
2019/07/23	1	37.15	0	0.00	37.10	1	863	0.12%
2019/07/22	0	0.00	6	36.83	37.25	-6	892	-0.67%
2019/07/17	0	0.00	2	36.20	36.20	-2	1,017	-0.20%
2019/07/16	0	0.00	5	36.25	36.25	-5	1,022	-0.49%
2019/07/12	20	36.33	24	36.09	36.05	-4	1,040	-0.38%
2019/07/08	2	35.50	0	0.00	35.40	2	1,083	0.18%
2019/07/01	1	35.45	0	0.00	35.50	1	1,114	0.09%
2019/06/26	0	0.00	0.3	34.55	34.50	-0.3	1,116	-0.02%
2019/06/19	0	0.00	1	33.90	33.95	-1	1,113	-0.09%
2019/06/13	1	33.60	0	0.00	33.55	1	1,122	0.09%
2019/06/05	2	33.65	0	0.00	33.60	2	1,112	0.18%
2019/06/04	10	33.55	0	0.00	33.50	10	1,103	0.91%
2019/05/20	0	0.00	2	34.25	34.20	-2	1,032	-0.19%
2019/05/14	0	0.00	1	35.35	35.50	-1	995	-0.10%
2019/05/13	3	35.73	0	0.00	35.50	3	980	0.31%
2019/05/10	5	36.15	0	0.00	36.45	5	970	0.52%
2019/05/08	2	37.70	0	0.00	37.45	2	928	0.22%
2019/05/07	25	37.30	8	38.23	38.20	17	910	1.87%
2019/05/06	0	0.00	2	36.35	36.55	-2	824	-0.24%
2019/05/03	1	37.20	0	0.00	36.75	1	793	0.13%
2019/04/26	2	36.95	6	36.61	36.35	-4	695	-0.58%
2019/04/25	2	36.53	0	0.00	36.60	2	658	0.30%
2019/04/24	33	36.85	22	36.93	36.95	11	614	1.79%
2019/04/15	0	0.00	1	34.60	34.60	-1	406	-0.25%
2019/04/10	1	33.85	0	0.00	33.85	1	344	0.29%
2019/04/09	0	0.00	1	33.20	33.80	-1	332	-0.30%
2019/04/02	1	32.30	1	32.25	32.30	0	287	0.00%
2019/03/27	0	0.00	1	32.65	32.80	-1	237	-0.42%
2019/03/25	1	33.80	0	0.00	33.65	1	217	0.46%
2019/03/12	0	0.00	0.6	34.00	34.00	-0.6	210	-0.28%
2019/01/17	0	0.00	0	33.15	33.20	0	240	0.00%
2019/01/10	0	0.00	3	32.10	32.35	-3	241	-1.24%
2018/11/22	0	0.00	5	33.30	33.35	-5	281	-1.78%
2018/11/15	0	0.00	1	32.15	32.40	-1	273	-0.36%
2018/11/12	0	0.00	20	31.41	31.65	-20	275	-7.26%
2018/11/06	5	31.60	6	31.42	31.20	-1	315	-0.32%
2018/11/05	0	0.00	5	31.40	31.35	-5	326	-1.53%
2018/11/01	10	31.22	0	0.00	31.60	10	329	3.04%
2018/10/31	1	30.90	15	31.00	30.90	-14	330	-4.24%
2018/10/30	1	30.10	0	0.00	30.10	1	333	0.30%
2018/10/29	21	30.20	4	30.55	30.10	17	333	5.10%
2018/10/26	10	30.48	0	0.00	31.00	10	333	3.00%
2018/10/25	5	31.10	0	0.00	31.10	5	329	1.52%
2018/10/11	1	32.90	0	0.00	32.50	1	317	0.31%
2018/08/30	1	36.00	0	0.00	36.05	1	441	0.23%
2018/08/15	3	34.70	0	0.00	34.80	3	473	0.63%
2018/08/01	1	38.00	0	0.00	38.00	1	427	0.23%
2018/06/27	0	0.00	0.1	37.00	36.80	-0.1	431	-0.01%
2018/06/19	0	0.00	35	37.33	37.30	-35	428	-8.16%
2018/06/14	3	38.55	0	0.00	37.90	3	417	0.72%
2018/06/06	0	0.00	1	38.30	37.90	-1	391	-0.26%
2018/06/01	1	38.00	0	0.00	38.00	1	416	0.24%
2018/05/28	0.1	37.95	0	0.00	37.95	0.1	410	0.01%
2018/05/10	0	0.00	2	36.75	36.75	-2	506	-0.40%
2018/05/08	0	0.00	5	37.20	37.20	-5	517	-0.97%
2018/04/30	0	0.00	30	35.97	35.65	-30	570	-5.26%
2018/04/24	2	36.10	0	0.00	36.20	2	846	0.24%
2018/04/23	0	0.00	2	36.85	36.85	-2	889	-0.22%
2018/04/18	0	0.00	3	37.65	37.70	-3	887	-0.34%
2018/04/16	0	0.00	10	38.20	38.05	-10	872	-1.15%
2018/04/02	0	0.00	1	39.00	39.15	-1	881	-0.11%
2018/03/31	0	0.00	1	39.20	39.10	-1	883	-0.11%
2018/03/27	10	39.00	0	0.00	39.10	10	883	1.13%
2018/03/21	10	38.93	0	0.00	39.10	10	894	1.12%
2018/03/20	3	38.90	0	0.00	38.90	3	898	0.33%
2018/03/19	5	38.85	0	0.00	38.85	5	905	0.55%
2018/03/16	0	0.00	1	39.00	38.95	-1	905	-0.11%
2018/03/07	7	38.73	0	0.00	38.60	7	893	0.78%
2018/03/06	0	0.00	5	38.85	38.85	-5	891	-0.56%
2018/03/02	0	0.00	2	39.05	39.15	-2	929	-0.22%
2018/03/01	0	0.00	15	39.20	39.20	-15	972	-1.54%
2018/02/21	0	0.00	12	39.19	39.75	-12	977	-1.23%
2018/02/12	2	39.00	0	0.00	39.10	2	970	0.21%
2018/02/09	10	38.55	0	0.00	38.95	10	964	1.04%
2018/02/05	2	39.95	1	40.50	40.80	1	916	0.11%
2018/02/02	3	40.55	2	40.70	40.40	1	912	0.11%
2018/02/01	0	0.00	1	40.95	40.80	-1	913	-0.11%
2018/01/31	3	40.55	0	0.00	41.00	3	913	0.33%
2018/01/29	0	0.00	6	41.20	40.95	-6	896	-0.67%
2018/01/26	4	41.50	10	41.78	41.30	-6	886	-0.68%
2018/01/24	0	0.00	1	42.25	42.25	-1	875	-0.11%
2018/01/23	1	42.20	1	42.20	42.00	0	869	0.00%
2018/01/22	7	42.07	0	0.00	42.20	7	863	0.81%
2018/01/19	3	42.50	1	42.80	42.55	2	839	0.24%
2018/01/18	22	43.70	17	44.04	43.00	5	802	0.62%
2018/01/17	0	0.00	4	41.25	41.75	-4	596	-0.67%
2018/01/05	0	0.00	1	40.10	40.15	-1	591	-0.17%
2018/01/03	9	39.78	0	0.00	39.75	9	601	1.50%