晶豪科 (3006)-永豐金-台中券商分點個股進出

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
74.0
漲跌
▼0.7
漲幅
-0.94%
成交量
2,612張
產業
上市半導體類股
1352人加入追蹤

立即追蹤
本地時間:14:30

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

晶豪科 (3006)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/09/27	2	74.90	2	75.55	74.00	0	3,789	0.00%
2024/09/26	6	74.87	21	76.67	74.70	-15	3,833	-0.39%
2024/09/25	0	0.00	0.1	73.00	72.80	-0.1	3,790	0.00%
2024/09/24	1	71.30	0	0.00	71.70	1	3,831	0.03%
2024/09/20	3	71.50	0	0.00	71.10	3	4,025	0.07%
2024/09/19	0	0.00	1	70.70	70.70	-1	4,173	-0.02%
2024/09/18	0	0.00	1	69.70	69.50	-1	4,374	-0.02%
2024/09/16	0	0.00	2	71.40	71.30	-2	4,505	-0.04%
2024/09/13	1	70.60	1	70.60	70.70	0	5,049	0.00%
2024/09/12	5	70.04	0.1	70.33	70.20	4.9	5,205	0.09%
2024/09/11	0	68.30	0	0.00	68.60	0	5,409	0.00%
2024/09/10	10	69.30	0	0.00	68.20	10	5,543	0.18%
2024/09/09	1	68.90	2	67.80	69.60	-1	5,671	-0.02%
2024/09/06	8	68.64	8	68.84	68.70	0	5,906	0.00%
2024/09/05	6	69.02	0	0.00	68.20	6	5,959	0.10%
2024/09/04	2.4	70.18	14	69.39	69.30	-11.6	5,936	-0.20%
2024/09/03	13	75.57	0	0.00	74.90	13	5,896	0.22%
2024/09/02	1	77.60	0	0.00	77.00	1	5,892	0.02%
2024/08/27	1.1	79.07	1	79.50	79.80	0.1	6,027	0.00%
2024/08/26	4.5	80.58	0	0.00	80.40	4.5	6,096	0.07%
2024/08/21	2	81.10	0	0.00	80.90	2	6,450	0.03%
2024/08/19	1	81.90	0	0.00	82.00	1	6,600	0.02%
2024/08/16	0	0.00	1	81.80	81.90	-1	6,645	-0.02%
2024/08/15	0	0.00	1	80.70	80.50	-1	6,642	-0.02%
2024/08/14	4	81.00	0	0.00	80.20	4	6,650	0.06%
2024/08/12	7	80.00	0	0.00	79.10	7	6,671	0.10%
2024/08/09	0	0.00	2	78.80	77.70	-2	6,680	-0.03%
2024/08/08	1.2	74.83	1	75.10	75.30	0.2	6,648	0.00%
2024/08/07	1	76.30	4	76.80	76.70	-3	6,681	-0.04%
2024/08/06	9.3	71.02	12	71.26	73.30	-2.7	6,681	-0.04%
2024/08/05	5.8	74.72	1.2	74.72	74.70	4.6	6,564	0.07%
2024/08/02	13.4	83.97	0	0.00	82.90	13.4	6,511	0.21%
2024/08/01	2	86.65	15	87.35	88.70	-13	6,619	-0.20%
2024/07/31	1	84.90	3	85.00	84.80	-2	6,745	-0.03%
2024/07/30	5.3	83.24	3	82.90	83.70	2.3	6,876	0.03%
2024/07/29	9.2	83.94	3	83.97	83.60	6.2	6,917	0.09%
2024/07/26	5.6	86.12	5	85.26	86.40	0.6	6,865	0.01%
2024/07/23	6.4	90.86	4	92.58	90.10	2.4	6,877	0.03%
2024/07/22	16.2	90.15	8	90.31	91.10	8.2	6,893	0.12%
2024/07/19	7.4	95.78	3	96.07	93.70	4.4	6,874	0.06%
2024/07/18	2.2	96.17	3	97.27	98.40	-0.9	6,911	-0.01%
2024/07/17	3	97.93	7.4	99.46	98.20	-4.4	6,931	-0.06%
2024/07/16	7.1	98.45	3	98.10	97.20	4.1	6,939	0.06%
2024/07/15	3.5	96.91	0	0.00	96.30	3.5	6,937	0.05%
2024/07/12	1.1	96.98	2	97.65	96.90	-0.9	6,918	-0.01%
2024/07/11	9.8	98.99	14	98.66	98.20	-4.2	6,892	-0.06%
2024/07/10	0.1	100.00	0.2	100.52	99.90	-0.1	6,890	0.00%
2024/07/09	3.2	99.97	9.1	100.02	101.00	-5.9	6,903	-0.08%
2024/07/08	24.4	102.88	13.1	102.35	103.50	11.3	6,857	0.16%
2024/07/05	3.1	102.01	3	101.50	101.00	0.1	6,774	0.00%
2024/07/04	6.6	104.33	9	101.72	101.50	-2.5	6,915	-0.04%
2024/07/03	4	101.13	17.4	101.74	103.00	-13.4	6,883	-0.19%
2024/07/02	6.9	96.00	6	95.53	95.10	0.9	6,737	0.01%
2024/07/01	6.4	99.00	4	98.00	97.60	2.4	6,706	0.04%
2024/06/28	6	99.57	10	100.24	100.50	-4	6,692	-0.06%
2024/06/27	15	100.14	6	100.25	99.60	9	6,648	0.14%
2024/06/26	13.1	103.54	10	103.75	102.00	3	6,586	0.05%
2024/06/25	8.1	100.96	15	100.25	104.00	-6.9	6,481	-0.11%
2024/06/24	9	104.94	6.1	104.58	104.50	3	6,387	0.05%
2024/06/21	8	104.50	4	103.38	103.50	4	6,242	0.06%
2024/06/20	47.3	105.08	60.7	104.06	105.00	-13.4	6,143	-0.22%
2024/06/19	24	97.68	14	99.79	96.10	10	5,799	0.17%
2024/06/18	19.1	99.93	20	100.65	99.40	-0.9	5,769	-0.02%
2024/06/17	0.2	99.60	10.1	99.89	99.90	-9.9	5,593	-0.18%
2024/06/14	37	98.05	43.1	98.62	98.00	-6.1	5,487	-0.11%
2024/06/13	8.7	96.69	22.2	98.05	98.90	-13.4	5,365	-0.25%
2024/06/12	1.1	94.20	4	94.35	94.40	-3	5,162	-0.06%
2024/06/11	0	0.00	1	92.80	93.80	-1	5,167	-0.02%
2024/06/07	2	92.05	0	0.00	92.60	2	5,209	0.04%
2024/06/06	1.1	91.06	1	90.90	90.70	0.1	5,258	0.00%
2024/06/05	7	90.94	2	91.20	90.90	5	5,294	0.09%
2024/06/04	4.5	94.11	5	94.32	91.90	-0.5	5,565	-0.01%
2024/06/03	0	0.00	1	92.70	94.30	-1	5,679	-0.02%
2024/05/31	3.1	93.58	8	93.00	92.30	-5	5,722	-0.09%
2024/05/30	3	94.70	7	95.19	94.40	-4	5,869	-0.07%
2024/05/29	14.1	96.77	12.2	97.51	96.30	2	6,372	0.03%
2024/05/28	18	95.57	40	96.03	96.00	-22	6,721	-0.33%
2024/05/27	1.1	94.00	0.3	94.50	93.80	0.8	6,662	0.01%
2024/05/24	28.3	93.99	8.4	94.39	94.20	19.9	6,746	0.29%
2024/05/23	3.3	91.58	9.4	91.55	91.00	-6.2	6,636	-0.09%
2024/05/22	7	91.76	3.3	91.97	92.20	3.7	6,727	0.06%
2024/05/21	3	91.06	0	0.00	90.50	3	6,760	0.04%
2024/05/20	2.1	90.00	2	90.85	90.40	0.1	6,873	0.00%
2024/05/17	3	91.77	0	0.00	90.80	3	6,912	0.04%
2024/05/16	2	91.35	15	91.39	91.70	-13	6,992	-0.19%
2024/05/15	1.2	90.71	0	0.00	89.30	1.2	6,999	0.02%
2024/05/14	1.2	90.33	0	0.00	90.40	1.2	7,053	0.02%
2024/05/13	4	90.75	0	0.00	90.40	4	7,074	0.06%
2024/05/10	2	91.05	0	90.50	91.60	2	7,071	0.03%
2024/05/09	1.2	91.82	9.8	91.10	90.20	-8.6	7,041	-0.12%
2024/05/08	1.2	92.10	8.7	91.84	92.60	-7.5	7,023	-0.11%
2024/05/07	10.1	93.61	18.3	93.26	93.10	-8.2	7,003	-0.12%
2024/05/06	15.3	92.64	16.1	93.03	92.90	-0.9	6,867	-0.01%
2024/05/03	7	91.03	8.2	91.13	91.10	-1.2	6,731	-0.02%
2024/05/02	6	89.85	5	90.58	89.80	1	6,590	0.02%
2024/04/30	2	89.10	11	88.82	89.00	-9	6,635	-0.14%
2024/04/29	11.5	87.53	7.2	88.00	88.50	4.3	6,699	0.06%
2024/04/26	4	87.00	8	87.09	87.00	-4	6,709	-0.06%
2024/04/25	15.1	85.99	25	85.75	86.80	-10	6,717	-0.15%
2024/04/24	3.4	84.82	14	85.25	85.40	-10.6	6,684	-0.16%
2024/04/23	13	79.11	8	79.83	80.50	5	6,682	0.07%
2024/04/22	5	77.94	0	0.00	76.10	5	6,654	0.08%
2024/04/19	5	78.73	0	0.00	79.10	5	6,756	0.07%
2024/04/18	1	81.70	2	82.10	82.10	-1	6,728	-0.01%
2024/04/16	11.1	80.95	0	0.00	81.40	11.1	6,820	0.16%
2024/04/15	10	85.52	0	0.00	85.40	10	6,819	0.15%
2024/04/12	12.1	88.24	5	87.98	87.80	7.1	6,916	0.10%
2024/04/10	13	87.82	9	88.57	87.80	4	7,129	0.06%
2024/04/09	2	86.00	0	0.00	85.50	2	7,168	0.03%
2024/04/08	1	85.51	0	0.00	85.90	1	7,283	0.01%
2024/04/03	8	85.69	2	85.75	86.10	6	7,939	0.08%
2024/04/02	4	87.08	0	0.00	87.00	4	8,545	0.05%
2024/04/01	1.1	87.04	3	88.40	87.70	-2	9,381	-0.02%
2024/03/29	2	87.00	1	87.60	86.90	1	9,821	0.01%
2024/03/28	1	89.70	0	0.00	87.50	1	9,982	0.01%
2024/03/27	9	89.48	9	88.88	88.10	0	10,472	0.00%
2024/03/26	9	88.59	0	0.00	86.90	9	10,622	0.08%
2024/03/25	7	89.84	3	90.70	89.00	4	10,817	0.04%
2024/03/22	4	91.80	15	89.84	91.30	-11	11,127	-0.10%
2024/03/21	4	87.03	15	87.52	87.50	-11	11,590	-0.09%
2024/03/20	2	84.95	0	0.00	84.50	2	11,993	0.02%
2024/03/19	2	85.40	0.1	85.30	85.30	2	12,189	0.02%
2024/03/18	1	85.50	0.1	85.30	86.30	0.9	12,273	0.01%
2024/03/15	5	84.78	0	0.00	84.30	5	12,360	0.04%
2024/03/14	6	84.12	1.1	84.56	84.20	5	12,542	0.04%
2024/03/13	17.1	86.15	5	86.30	85.70	12.1	12,709	0.10%
2024/03/12	7	88.61	5	88.10	87.60	2	12,730	0.02%
2024/03/11	3	87.27	11	88.52	88.10	-8	12,730	-0.06%
2024/03/08	30.1	88.44	11.2	88.88	86.20	18.9	12,738	0.15%
2024/03/07	20.2	91.96	16.2	93.35	91.60	4.1	12,498	0.03%
2024/03/06	24	95.00	4.1	95.24	94.20	19.9	12,427	0.16%
2024/03/05	7.1	96.55	7.7	97.35	96.00	-0.6	12,475	0.00%
2024/03/04	26	99.62	33.3	101.64	97.80	-7.3	12,374	-0.06%
2024/03/01	12.5	96.88	23	96.77	97.70	-10.5	11,957	-0.09%
2024/02/29	0	0.00	5	93.14	93.50	-5	11,675	-0.04%
2024/02/27	10	92.69	7	93.23	91.40	3	12,013	0.02%
2024/02/26	3.1	90.75	0	0.00	90.90	3.1	12,614	0.02%
2024/02/23	8	93.90	8	94.15	91.50	0	12,676	0.00%
2024/02/22	16.1	93.54	3	93.13	93.00	13.1	12,679	0.10%
2024/02/21	6	94.80	11	94.97	94.20	-5	12,772	-0.04%
2024/02/20	1.2	93.07	1	92.90	93.00	0.2	12,820	0.00%
2024/02/19	2	94.50	11	92.55	93.70	-9	13,057	-0.07%
2024/02/16	7.1	93.18	4	93.10	93.00	3.1	13,362	0.02%
2024/02/05	0	89.90	0	0.00	90.00	0	13,778	0.00%
2024/02/02	2	91.80	1	91.00	91.00	1	13,828	0.01%
2024/02/01	0	0.00	1	93.00	92.40	-1	13,835	-0.01%
2024/01/31	1	91.20	1	92.29	92.20	0	13,903	0.00%
2024/01/30	3	92.04	2	93.10	91.90	1	13,939	0.01%
2024/01/26	1	92.00	2	92.75	92.80	-1	14,142	-0.01%
2024/01/25	0	0.00	1	92.50	92.10	-1	14,364	-0.01%
2024/01/24	7.2	95.29	3	94.03	93.10	4.2	14,438	0.03%
2024/01/23	0	0.00	4	94.50	94.20	-4	14,383	-0.03%
2024/01/22	3	92.27	14	93.08	93.90	-11	14,346	-0.08%
2024/01/19	3.2	90.95	2.1	90.99	91.20	1.2	14,326	0.01%
2024/01/18	13	88.62	8	89.19	89.80	5	14,408	0.03%
2024/01/17	6	90.42	1	89.10	89.10	5	14,443	0.03%
2024/01/16	4.1	92.71	6	92.68	92.10	-2	14,495	-0.01%
2024/01/15	3	92.37	13	93.15	94.00	-10	14,638	-0.07%
2024/01/12	1	91.10	10	90.40	90.30	-9	14,669	-0.06%
2024/01/11	3	90.37	2	91.05	91.90	1	14,781	0.01%
2024/01/10	5	90.70	0	0.00	90.90	5	14,929	0.03%
2024/01/09	4.1	91.79	1.1	91.91	91.00	3	15,123	0.02%
2024/01/08	12.5	91.89	4	92.30	91.50	8.5	15,235	0.06%
2024/01/05	6	94.08	3	94.53	94.10	3	15,400	0.02%
2024/01/04	2.1	94.79	4	94.30	93.80	-2	15,901	-0.01%
2024/01/03	9.1	94.40	4	95.83	95.90	5.1	16,468	0.03%
2024/01/02	17.1	96.59	3	96.93	95.80	14.1	16,879	0.08%
2023/12/29	51.7	99.83	22	98.76	98.00	29.7	16,973	0.18%
2023/12/28	26	107.13	9	107.06	106.50	17	16,790	0.10%
2023/12/27	29	104.66	37.8	103.71	106.50	-8.8	16,505	-0.05%
2023/12/26	14.1	99.01	21.5	99.21	99.00	-7.5	15,713	-0.05%
2023/12/25	0.1	97.70	27	97.69	97.30	-27	15,376	-0.18%
2023/12/22	22	96.86	22	97.70	97.10	0	15,220	0.00%
2023/12/21	6	94.93	4	94.15	94.90	2	14,733	0.01%
2023/12/20	19.4	94.94	5	95.70	93.20	14.4	14,532	0.10%
2023/12/19	20.4	95.91	5	95.56	96.00	15.4	14,283	0.11%
2023/12/18	45	98.26	50.2	98.74	98.60	-5.2	13,939	-0.04%
2023/12/15	4.5	97.58	48.2	97.42	96.20	-43.7	13,327	-0.33%
2023/12/14	18.5	94.46	15	94.44	94.10	3.5	12,871	0.03%
2023/12/13	7	95.16	10	95.00	94.20	-3	12,751	-0.02%
2023/12/12	15.5	95.20	14	94.04	94.50	1.5	12,899	0.01%
2023/12/11	23	95.72	5.3	95.63	94.90	17.7	13,012	0.14%
2023/12/08	32	94.02	5	94.12	92.80	27	12,840	0.21%
2023/12/07	3	92.33	2	91.75	90.80	1	12,642	0.01%
2023/12/06	6	92.00	5	91.86	93.20	1	12,616	0.01%
2023/12/05	9.1	90.39	5	91.58	90.00	4.1	12,628	0.03%
2023/12/04	5.1	92.92	3	92.90	91.30	2.1	12,807	0.02%
2023/12/01	11.1	92.90	4	94.55	92.50	7.1	12,827	0.06%
2023/11/30	2	95.40	5	95.94	94.50	-3	12,799	-0.02%
2023/11/29	12	94.08	6	94.90	94.60	6	12,692	0.05%
2023/11/28	5	91.90	8	93.16	94.60	-3	12,595	-0.02%
2023/11/27	15.4	91.20	8	90.91	90.50	7.4	12,468	0.06%
2023/11/24	32	94.93	5	94.56	93.60	27	12,281	0.22%
2023/11/23	18.1	99.90	51	99.54	97.80	-32.9	11,856	-0.28%
2023/11/22	19	95.17	2	95.30	95.40	17	11,103	0.15%
2023/11/21	8	94.68	9	97.10	94.10	-1	11,002	-0.01%
2023/11/20	4	97.15	3.2	96.18	95.90	0.8	10,868	0.01%
2023/11/17	4	95.53	5	95.96	96.70	-1	10,684	-0.01%
2023/11/16	28	96.32	23.2	95.89	94.60	4.8	10,505	0.05%
2023/11/15	15	97.25	13	96.37	95.10	2	10,204	0.02%
2023/11/14	11	95.04	9	95.26	94.80	2	9,805	0.02%
2023/11/13	5	93.64	19	94.34	94.40	-14	9,481	-0.15%
2023/11/10	2	91.25	5	92.14	90.00	-3	9,262	-0.03%
2023/11/09	1	90.50	8	90.98	90.30	-7	9,186	-0.08%
2023/11/08	9	91.73	1	91.60	91.60	8	9,185	0.09%
2023/11/07	1	92.80	2.1	94.38	93.90	-1.1	9,080	-0.01%
2023/11/06	1	92.60	5	93.18	93.50	-4	9,014	-0.04%
2023/11/03	43	92.43	47	92.40	92.60	-4	8,903	-0.04%
2023/11/02	28	90.49	38.1	90.42	91.40	-10.1	8,743	-0.12%
2023/11/01	2	86.95	3	86.80	86.90	-1	8,490	-0.01%
2023/10/31	6	84.55	9	86.90	83.90	-3	8,387	-0.04%
2023/10/30	4	86.88	2	87.00	86.30	2	8,340	0.02%
2023/10/27	8	85.66	4	86.08	85.60	4	8,296	0.05%
2023/10/26	26	88.05	12	88.60	86.80	14	8,238	0.17%
2023/10/25	4	92.40	6	92.02	91.00	-2	8,206	-0.02%
2023/10/24	11	92.44	6	93.17	92.80	5	8,170	0.06%
2023/10/23	9.1	93.76	5	94.22	93.20	4.1	8,034	0.05%
2023/10/20	14	90.29	13	92.08	93.90	1	7,842	0.01%
2023/10/19	6	90.63	5.2	92.99	92.00	0.8	7,676	0.01%
2023/10/18	5	92.22	4	93.42	92.80	1	7,555	0.01%
2023/10/17	10.8	94.64	7	94.60	93.30	3.8	7,316	0.05%
2023/10/16	5	94.84	4.3	94.90	93.90	0.7	7,106	0.01%
2023/10/13	19	96.91	10.1	97.09	97.20	9	6,938	0.13%
2023/10/12	27.4	95.42	47.6	96.44	97.10	-20.2	6,667	-0.30%
2023/10/11	69.5	95.93	62.4	95.56	93.70	7.1	6,107	0.12%
2023/10/06	31.2	91.39	59	91.83	94.40	-27.9	5,365	-0.52%
2023/10/05	21	87.42	12.3	87.14	86.70	8.7	4,757	0.18%
2023/10/04	41	87.53	29	87.08	86.70	12	4,523	0.27%
2023/10/03	16	89.01	62.3	89.58	90.00	-46.3	4,052	-1.14%
2023/10/02	2	81.85	6	80.45	81.90	-4	3,790	-0.11%
2023/09/28	18.3	78.01	2	78.25	77.50	16.3	3,717	0.44%
2023/09/27	0	0.00	1	81.60	81.50	-1	3,621	-0.03%
2023/09/26	4	82.84	1	81.60	81.50	3	3,628	0.08%
2023/09/25	1	83.80	1	85.40	84.40	0	3,647	0.00%
2023/09/22	0	0.00	2	83.80	83.90	-2	3,658	-0.05%
2023/09/21	7	82.94	0	0.00	83.10	7	3,731	0.19%
2023/09/20	2	84.85	1	85.00	83.80	1	3,726	0.03%
2023/09/19	7.3	86.13	3	86.37	85.30	4.3	3,716	0.11%
2023/09/18	12	86.78	6	86.92	86.50	6	3,687	0.16%
2023/09/15	7	86.83	16	87.26	88.00	-9	3,669	-0.25%
2023/09/14	3	84.50	46	83.40	84.40	-43	3,468	-1.24%
2023/09/13	7	81.39	5	82.54	81.10	2	3,336	0.06%
2023/09/12	0	0.00	3	81.93	82.10	-3	3,409	-0.09%
2023/09/11	4	81.83	7	82.41	81.40	-3	3,421	-0.09%
2023/09/08	19	82.04	30	82.13	81.10	-11	3,384	-0.32%
2023/09/07	10	82.56	58.1	83.10	82.60	-48.1	3,366	-1.43%
2023/09/06	6	79.57	10	79.63	79.10	-4	3,141	-0.13%
2023/09/05	4	77.63	10	77.87	78.00	-6	3,091	-0.19%
2023/09/04	3	76.37	3	75.80	75.90	0	3,127	0.00%
2023/09/01	2	75.70	6	76.02	75.90	-4	3,179	-0.13%
2023/08/31	4	75.23	6	75.72	74.60	-2	3,227	-0.06%
2023/08/30	10	74.50	10	74.32	74.00	0	3,237	0.00%
2023/08/29	0.1	71.00	1	71.00	71.60	-0.9	3,261	-0.03%
2023/08/28	0	0.00	1	70.00	70.00	-1	3,396	-0.03%
2023/08/22	0	0.00	1	70.20	70.00	-1	4,483	-0.02%
2023/08/21	1	70.60	0	0.00	70.90	1	4,526	0.02%
2023/08/18	1	71.60	1	71.40	70.80	0	4,585	0.00%
2023/08/15	1	70.00	0	0.00	70.00	1	4,851	0.02%
2023/08/14	7	70.37	3	69.10	68.30	4	5,012	0.08%
2023/08/11	1	74.30	1	74.00	73.50	0	5,246	0.00%
2023/08/10	4	75.23	0	0.00	74.30	4	5,432	0.07%
2023/08/09	1	76.10	0	0.00	76.30	1	5,468	0.02%
2023/08/07	0	76.40	0	0.00	77.40	0	5,980	0.00%
2023/08/04	1	75.70	3	77.00	76.90	-2	6,023	-0.03%
2023/08/02	10	77.32	7	77.34	76.70	3	6,144	0.05%
2023/08/01	0	78.70	0	0.00	78.70	0	6,218	0.00%
2023/07/31	2	78.20	0	0.00	78.00	2	6,274	0.03%
2023/07/28	1	78.60	4	79.78	78.70	-3	6,365	-0.05%
2023/07/27	0	0.00	24	76.79	77.30	-24	6,376	-0.38%
2023/07/26	35	73.72	4	73.50	73.40	31	6,357	0.49%
2023/07/24	5	75.44	0	0.00	75.10	5	6,526	0.08%
2023/07/21	0	0.00	12	77.52	77.50	-12	6,553	-0.18%
2023/07/20	0	0.00	2	79.00	78.40	-2	6,608	-0.03%
2023/07/19	3	77.43	7	78.14	77.20	-4	6,638	-0.06%
2023/07/18	2	77.70	0	0.00	77.60	2	6,699	0.03%
2023/07/17	1	78.50	4	78.65	79.10	-3	6,752	-0.04%
2023/07/14	6	77.70	1	77.72	77.70	5	6,804	0.07%
2023/07/13	1	79.50	0	0.00	78.10	1	6,876	0.01%
2023/07/12	2	78.60	1	78.60	78.40	1	6,990	0.01%
2023/07/11	9	80.08	10	79.20	79.30	-1	7,184	-0.01%
2023/07/07	27	78.82	2.4	78.02	77.40	24.6	8,160	0.30%
2023/07/06	2	80.55	0	0.00	80.40	2	8,835	0.02%
2023/07/05	1	80.90	0	0.00	80.50	1	8,981	0.01%
2023/07/04	5.4	80.50	2	80.90	81.30	3.4	9,253	0.04%
2023/07/03	17	81.50	2	81.85	81.50	15	9,335	0.16%
2023/06/30	4	81.73	0	0.00	82.10	4	9,685	0.04%
2023/06/29	12	82.45	5	82.46	81.70	7	9,764	0.07%
2023/06/28	1	80.50	0	0.00	80.10	1	9,688	0.01%
2023/06/27	18	81.50	3	80.40	80.00	15	9,680	0.15%
2023/06/26	4	81.73	2	81.50	81.30	2	9,683	0.02%
2023/06/21	7	83.99	3	84.63	83.50	4	9,704	0.04%
2023/06/20	4.1	86.28	1	88.00	85.80	3.1	9,637	0.03%
2023/06/19	13	88.46	1	90.10	88.10	12	9,601	0.12%
2023/06/16	7.1	89.10	14	89.01	89.50	-7	9,541	-0.07%
2023/06/15	12	87.82	4	88.05	88.10	8	9,426	0.08%
2023/06/14	2	87.55	8	87.19	86.90	-6	9,389	-0.06%
2023/06/13	8	88.99	3.2	87.61	87.40	4.8	9,374	0.05%
2023/06/12	3	86.23	6	86.75	87.00	-3	9,333	-0.03%
2023/06/09	6	86.10	1	86.00	86.20	5	9,311	0.05%
2023/06/08	1	86.40	3.1	86.31	85.50	-2.1	9,299	-0.02%
2023/06/07	2	88.40	1	88.60	89.20	1	9,253	0.01%
2023/06/06	1	87.10	3	87.57	87.40	-2	9,200	-0.02%
2023/06/05	0.4	88.35	2	89.00	88.60	-1.6	9,165	-0.02%
2023/06/02	2	88.05	4	88.15	87.70	-2	9,175	-0.02%
2023/06/01	10.3	86.93	12	87.34	86.90	-1.8	9,233	-0.02%
2023/05/31	9.1	90.14	23	89.84	88.40	-14	9,351	-0.15%
2023/05/30	9	87.86	12	87.84	88.40	-3	8,932	-0.03%
2023/05/29	15.2	86.66	122	86.60	88.20	-106.8	8,924	-1.20%	大賣/鉅額交易
2023/05/26	12	82.69	22	84.47	82.90	-10	8,674	-0.12%
2023/05/25	6	83.05	6	82.80	82.60	0	8,601	0.00%
2023/05/24	4	82.90	6	82.58	82.60	-2	8,610	-0.02%
2023/05/23	8	82.06	9	81.68	82.80	-1	8,640	-0.01%
2023/05/22	16	82.15	2	81.60	81.00	14	8,641	0.16%
2023/05/19	9	81.10	2	81.85	80.30	7	8,639	0.08%
2023/05/18	6	83.00	5	82.56	82.10	1	8,575	0.01%
2023/05/17	8	82.90	20.4	82.91	82.80	-12.4	8,470	-0.15%
2023/05/16	6	79.98	10	80.08	79.50	-4	8,189	-0.05%
2023/05/15	1	77.60	2	77.60	77.20	-1	8,029	-0.01%
2023/05/12	8.1	77.59	6	78.02	78.90	2.1	8,012	0.03%
2023/05/11	12	78.93	36	79.01	78.50	-24	7,903	-0.30%
2023/05/10	10	76.60	10	76.10	76.40	0	7,560	0.00%
2023/05/09	4	76.08	4	75.60	76.50	0	7,550	0.00%
2023/05/08	6	77.13	5.1	76.15	77.10	0.9	7,487	0.01%
2023/05/05	12	75.13	13	75.05	75.00	-1	7,472	-0.01%
2023/05/04	7	75.73	4	76.28	75.50	3	7,669	0.04%
2023/05/03	36.1	77.76	2	77.40	77.30	34.1	7,660	0.44%
2023/05/02	4	80.20	1	80.20	80.30	3	7,633	0.04%
2023/04/28	4	81.33	3	81.50	81.00	1	7,702	0.01%
2023/04/27	24	79.39	5	80.10	79.20	19	7,606	0.25%
2023/04/26	35	77.70	10	78.07	78.60	25	7,507	0.33%
2023/04/25	7	81.53	2.1	80.72	79.60	4.9	7,458	0.07%
2023/04/24	3	83.33	16	83.99	83.10	-13	7,392	-0.18%
2023/04/21	12	83.85	2	82.50	82.90	10	7,385	0.14%
2023/04/20	29.1	85.98	4	86.00	85.20	25.1	7,404	0.34%
2023/04/19	8	88.51	5	87.98	87.50	3	7,393	0.04%
2023/04/18	2	89.10	1.5	89.97	88.50	0.5	7,363	0.01%
2023/04/17	8	90.07	22	89.16	90.20	-14	7,372	-0.19%
2023/04/14	31	89.47	3	89.87	88.30	28	7,251	0.39%
2023/04/13	66.5	91.45	16	90.61	89.30	50.5	7,066	0.72%
2023/04/12	25	92.54	63	92.18	95.40	-38	6,675	-0.57%
2023/04/11	47	89.84	74	89.62	90.40	-27	6,027	-0.45%
2023/04/10	8	83.00	41	83.96	83.40	-33	5,275	-0.63%
2023/04/07	50.5	84.49	38	84.54	84.00	12.5	5,117	0.24%
2023/04/06	8	81.50	10	81.70	81.70	-2	4,834	-0.04%
2023/03/31	28.1	84.33	20.2	84.73	83.30	7.9	4,761	0.17%
2023/03/30	63	81.14	68	80.61	79.50	-5	4,387	-0.11%
2023/03/29	3	78.27	0	0.00	77.90	3	4,307	0.07%
2023/03/27	1	81.00	3	79.73	79.70	-2	4,316	-0.05%
2023/03/24	22.2	81.45	29	81.38	81.30	-6.8	4,288	-0.16%
2023/03/23	0	0.00	12	80.00	80.00	-12	4,230	-0.28%
2023/03/22	1	79.70	8	79.75	79.80	-7	4,221	-0.17%
2023/03/21	1	80.00	3	80.13	80.10	-2	4,214	-0.05%
2023/03/20	1	79.00	0	0.00	78.90	1	4,193	0.02%
2023/03/17	0	0.00	2	77.40	77.40	-2	4,189	-0.05%
2023/03/16	0	0.00	0.6	76.30	76.00	-0.6	4,209	-0.01%
2023/03/15	0	0.00	1	78.30	77.30	-1	4,292	-0.02%
2023/03/14	2	76.80	0	0.00	77.00	2	4,350	0.05%
2023/03/10	2.2	77.49	1	78.30	77.20	1.2	4,491	0.03%
2023/03/09	1	79.30	1	79.60	79.20	0	4,553	0.00%
2023/03/08	7	79.49	3	80.13	79.70	4	4,574	0.09%
2023/03/07	15	79.29	0	0.00	79.00	15	4,603	0.33%
2023/03/06	18.2	80.86	25	81.34	80.30	-6.8	4,617	-0.15%
2023/03/03	30	81.13	14	80.37	81.50	16	4,709	0.34%
2023/03/02	2	75.50	2	75.60	75.30	0	4,504	0.00%
2023/03/01	28	75.50	1	75.50	75.30	27	4,497	0.60%
2023/02/24	21	80.63	5	80.10	78.90	16	4,454	0.36%
2023/02/23	0	0.00	4	83.00	83.50	-4	4,434	-0.09%
2023/02/22	4	82.50	2	82.10	82.00	2	4,662	0.04%
2023/02/21	0	0.00	8	83.76	83.90	-8	5,227	-0.15%
2023/02/20	1	82.60	1	82.90	82.90	0	5,457	0.00%
2023/02/17	3	81.37	7	81.13	80.70	-4	5,453	-0.07%
2023/02/16	6	80.45	9	79.96	81.10	-3	5,428	-0.06%
2023/02/15	1	78.50	3	78.07	77.90	-2	5,561	-0.04%
2023/02/14	5	78.02	0	0.00	78.30	5	5,519	0.09%
2023/02/13	3	77.03	13	77.22	76.70	-10	5,568	-0.18%
2023/02/10	8	79.04	4	79.28	78.60	4	5,608	0.07%
2023/02/09	2	79.90	5	80.04	79.40	-3	5,636	-0.05%
2023/02/08	1	80.50	1.1	80.81	80.40	-0.1	5,649	0.00%
2023/02/07	3	80.07	0	0.00	79.70	3	5,645	0.05%
2023/02/06	9	80.19	3	80.70	79.60	6	5,676	0.11%
2023/02/03	9	81.59	1	82.10	81.50	8	5,641	0.14%
2023/02/02	42	82.11	56	81.52	82.70	-14	5,594	-0.25%
2023/02/01	4.2	78.01	4	78.70	79.00	0.2	5,494	0.00%
2023/01/31	0	0.00	5	76.62	77.80	-5	5,401	-0.09%
2023/01/30	25	75.72	30.2	75.41	76.40	-5.2	5,323	-0.10%
2023/01/17	2	72.00	2	71.76	72.50	0	5,237	0.00%
2023/01/16	2	71.85	2	71.80	71.80	0	5,278	0.00%
2023/01/13	1	71.30	2	71.20	71.00	-1	5,309	-0.02%
2023/01/12	0	0.00	1	72.90	72.20	-1	5,361	-0.02%
2023/01/11	1	73.20	0	0.00	72.90	1	5,391	0.02%
2023/01/10	1	72.60	3	73.57	72.80	-2	5,429	-0.04%
2023/01/09	13	72.00	14	71.95	72.00	-1	5,357	-0.02%
2023/01/06	1	69.22	18	70.27	71.00	-17	5,343	-0.32%
2023/01/05	6	70.90	6	69.52	69.30	0	5,345	0.00%
2023/01/03	0	0.00	1	67.00	67.40	-1	5,384	-0.02%
2022/12/30	1	66.40	0	0.00	65.00	1	5,408	0.02%
2022/12/29	0	0.00	15	64.76	65.50	-15	5,502	-0.27%
2022/12/28	1	66.00	1	64.60	64.50	0	5,798	0.00%
2022/12/26	19	65.95	3	66.20	65.90	16	5,967	0.27%
2022/12/23	0.1	64.40	0	0.00	66.20	0.1	6,004	0.00%
2022/12/21	3	66.53	1	66.30	66.30	2	6,041	0.03%
2022/12/20	7	68.41	0	0.00	66.70	7	6,045	0.12%
2022/12/19	0	0.00	5	70.04	70.10	-5	6,068	-0.08%
2022/12/16	7	69.80	0	0.00	69.80	7	6,088	0.11%
2022/12/15	4	70.75	0	0.00	71.00	4	6,109	0.07%
2022/12/14	0	0.00	8	71.33	71.10	-8	6,116	-0.13%
2022/12/13	1	70.00	2.1	70.55	70.70	-1.1	6,106	-0.02%
2022/12/12	0	0.00	9.1	70.00	69.70	-9.1	6,104	-0.15%
2022/12/09	1	70.00	1.1	70.32	69.80	-0.1	6,104	0.00%
2022/12/08	11	69.70	1	69.50	69.60	10	6,106	0.16%
2022/12/07	67	69.96	60	69.50	69.50	7	6,099	0.11%
2022/12/06	24.1	73.89	3	73.83	72.50	21.1	6,032	0.35%
2022/12/05	5.2	76.80	28	77.00	76.30	-22.8	5,967	-0.38%
2022/12/02	6	75.95	0	0.00	76.10	6	5,958	0.10%
2022/12/01	16	75.24	30	75.12	75.00	-14	5,905	-0.24%
2022/11/30	0	0.00	5	72.70	72.90	-5	5,877	-0.09%
2022/11/29	1	71.70	34	71.39	71.50	-33	5,948	-0.55%
2022/11/28	1	72.80	0	0.00	72.80	1	5,931	0.02%
2022/11/25	46.1	73.25	71	73.07	72.60	-24.9	5,916	-0.42%
2022/11/24	4	76.28	0	0.00	76.90	4	5,713	0.07%
2022/11/23	37	75.40	2	75.50	75.10	35	5,706	0.61%
2022/11/22	29	74.78	12.1	74.93	74.50	17	5,738	0.30%
2022/11/21	50	76.95	17	77.06	75.50	33	5,732	0.58%
2022/11/18	41	78.73	7	79.09	77.30	34	5,687	0.60%
2022/11/17	59	77.57	124.1	77.39	78.80	-65.1	5,449	-1.19%	大賣/
2022/11/16	104	77.15	19.1	76.06	78.20	85	4,874	1.74%	大買/
2022/11/15	0	0.00	8.1	71.02	71.10	-8.1	4,611	-0.17%
2022/11/14	13	70.44	6	71.12	70.60	7	4,618	0.15%
2022/11/11	24	70.97	25.1	71.19	71.10	-1.1	4,619	-0.02%
2022/11/10	6	67.52	7	67.39	68.00	-1	4,493	-0.02%
2022/11/09	3	67.67	12.1	67.83	67.80	-9.1	4,664	-0.19%
2022/11/08	2	67.25	5	67.80	66.50	-3	4,761	-0.06%
2022/11/07	1	65.80	7	66.73	66.40	-6	4,790	-0.13%
2022/11/04	2	64.00	2	65.55	65.60	0	4,774	0.00%
2022/11/03	2	64.70	8.1	63.82	65.00	-6.1	4,775	-0.13%
2022/11/02	5	63.10	8	63.10	63.60	-3	4,769	-0.06%
2022/11/01	1	62.80	1	62.20	62.20	0	4,755	0.00%
2022/10/31	1	63.30	1	63.40	62.40	0	4,775	0.00%
2022/10/28	22	60.97	9	61.66	62.40	13	4,779	0.27%
2022/10/27	7	65.27	7	64.73	65.50	0	4,668	0.00%
2022/10/26	5	63.70	5	64.80	63.70	0	4,718	0.00%
2022/10/25	2	64.00	4	65.30	63.90	-2	4,773	-0.04%
2022/10/24	1	66.30	6	66.70	65.20	-5	4,779	-0.10%
2022/10/21	5	65.60	6	66.82	65.10	-1	4,787	-0.02%
2022/10/20	12	65.55	14	65.34	67.60	-2	4,789	-0.04%
2022/10/19	2	66.90	0	0.00	65.60	2	4,846	0.04%
2022/10/18	0	0.00	1	67.70	67.50	-1	4,834	-0.02%
2022/10/17	0	0.00	11	64.50	66.00	-11	4,872	-0.23%
2022/10/14	0	0.00	7	63.94	64.60	-7	4,999	-0.14%
2022/10/13	12	61.53	20	61.57	60.50	-8	5,060	-0.16%
2022/10/12	11	63.27	6	64.12	63.50	5	5,071	0.10%
2022/10/11	11	63.41	2	63.80	63.10	9	5,096	0.18%
2022/10/07	9	68.92	22	68.86	68.50	-13	5,077	-0.26%
2022/10/06	14	70.11	7	70.16	70.10	7	5,125	0.14%
2022/10/05	20	71.16	13	70.75	71.50	7	5,108	0.14%
2022/10/04	5	68.92	26	69.89	70.40	-21	4,902	-0.43%
2022/09/30	0	0.00	10	63.00	63.80	-10	4,937	-0.20%
2022/09/29	8	62.51	7	62.86	61.90	1	5,048	0.02%
2022/09/28	1	60.91	2	60.40	60.30	-1	5,160	-0.02%
2022/09/27	11	62.81	0	0.00	64.60	11	5,367	0.20%
2022/09/26	0	64.26	0	0.00	62.80	0	5,531	0.00%
2022/09/23	2	67.15	0	0.00	67.10	2	5,785	0.03%
2022/09/22	1	66.70	7	66.29	67.80	-6	5,973	-0.10%
2022/09/21	0	68.00	0	0.00	67.80	0	6,012	0.00%
2022/09/20	1	68.61	0	0.00	69.10	1	6,079	0.02%
2022/09/19	3	69.13	0	0.00	68.80	3	6,173	0.05%
2022/09/16	2	70.20	0	0.00	70.00	2	6,316	0.03%
2022/09/15	2	70.95	0	0.00	70.80	2	6,468	0.03%
2022/09/14	1	70.70	2	70.00	71.60	-1	6,651	-0.02%
2022/09/13	3	72.17	0	0.00	72.30	3	6,813	0.04%
2022/09/12	1	72.20	1	72.00	72.00	0	6,959	0.00%
2022/09/08	21	68.07	22	69.48	71.10	-1	7,043	-0.01%
2022/09/07	4	69.53	2	68.75	69.00	2	7,130	0.03%
2022/09/06	3	70.40	1	70.80	70.10	2	7,286	0.03%
2022/09/05	43	73.90	42	72.74	72.00	1	7,391	0.01%
2022/09/02	3	76.57	1	76.90	76.20	2	7,353	0.03%
2022/09/01	3	78.10	0	0.00	77.50	3	7,355	0.04%
2022/08/31	1	79.00	1	79.60	79.60	0	7,426	0.00%
2022/08/30	14	79.01	6	78.97	79.40	8	7,440	0.11%
2022/08/29	4	79.08	0	0.00	78.80	4	7,428	0.05%
2022/08/26	0	83.40	12	83.47	82.80	-12	7,448	-0.16%
2022/08/25	6	82.23	2	82.20	82.30	4	7,486	0.05%
2022/08/24	0	80.20	0	0.00	79.80	0	7,643	0.00%
2022/08/23	1	80.90	9	80.77	81.00	-8	7,740	-0.10%
2022/08/19	2	83.50	11	83.74	83.10	-9	7,889	-0.11%
2022/08/18	25	82.02	17	82.72	82.80	8	7,910	0.10%
2022/08/17	0	0.00	3	82.63	82.50	-3	7,902	-0.04%
2022/08/16	16	83.60	1	82.60	82.90	15	8,001	0.19%
2022/08/15	5	82.58	5	83.40	84.20	0	7,872	0.00%
2022/08/12	2.2	79.84	1	80.10	80.00	1.2	7,777	0.02%
2022/08/11	1	77.20	11	77.25	77.00	-10	7,792	-0.13%
2022/08/10	12	76.88	2	77.00	76.50	10	7,955	0.13%
2022/08/09	30	77.50	32	77.71	77.80	-2	8,009	-0.02%
2022/08/08	11	77.45	10	78.00	78.00	1	8,061	0.01%
2022/08/05	3.1	79.57	6	79.55	79.60	-2.9	8,109	-0.04%
2022/08/04	5	77.34	5	77.34	77.80	0	8,163	0.00%
2022/08/03	10	78.17	0	0.00	77.40	10	8,206	0.12%
2022/08/02	5	79.60	5	79.50	79.50	0	8,304	0.00%
2022/07/28	0.2	81.90	0	0.00	80.80	0.2	8,610	0.00%
2022/07/27	2	81.85	0	0.00	82.40	2	8,678	0.02%
2022/07/25	1	86.00	1	85.90	85.60	0	8,920	0.00%
2022/07/22	20	88.52	20	87.49	87.00	0	9,113	0.00%
2022/07/21	4	88.28	4	87.80	88.50	0	9,241	0.00%
2022/07/20	3	84.80	1	84.20	84.00	2	9,196	0.02%
2022/07/19	0	0.00	1	82.40	82.80	-1	9,297	-0.01%
2022/07/18	1	81.90	17	82.59	82.60	-16	9,398	-0.17%
2022/07/15	2	80.25	2	79.85	80.40	0	9,592	0.00%
2022/07/14	0	0.00	10	77.00	80.20	-10	9,771	-0.10%
2022/07/13	27	78.02	27	78.28	77.50	0	9,966	0.00%
2022/07/12	41	77.24	40	76.62	76.00	1	10,015	0.01%
2022/07/11	3	82.10	3.1	80.74	80.50	-0.1	10,031	0.00%
2022/07/08	28	81.77	34	82.11	82.20	-6	10,086	-0.06%
2022/07/07	31	76.85	30	77.70	79.20	1	10,103	0.01%
2022/07/06	3	78.30	57	76.77	76.90	-54	10,163	-0.53%
2022/07/05	15	77.81	14	78.84	80.30	1	10,364	0.01%
2022/07/04	63	78.85	3	78.37	76.60	60	10,261	0.58%
2022/07/01	28	78.04	34	77.55	74.10	-6	10,284	-0.06%
2022/06/30	25.1	90.54	9	90.39	88.80	16.1	10,065	0.16%
2022/06/29	5	97.54	1	96.50	96.40	4	9,984	0.04%
2022/06/28	2	99.95	102	100.00	98.90	-100	10,019	-1.00%	大賣/
2022/06/27	6	101.33	10	101.92	101.50	-4	10,126	-0.04%
2022/06/24	17	99.48	25.3	99.49	99.50	-8.3	10,231	-0.08%
2022/06/23	111	96.94	4.3	97.52	97.40	106.8	10,307	1.04%	大買/鉅額交易
2022/06/22	8.3	99.24	6.2	98.47	95.70	2	10,628	0.02%
2022/06/21	9	100.24	23	100.73	103.00	-14	11,029	-0.13%
2022/06/20	7.2	99.40	6	98.82	95.10	1.2	11,328	0.01%
2022/06/17	1.1	102.52	6	102.75	102.50	-5	11,562	-0.04%
2022/06/16	4	109.75	5	109.60	104.50	-1	11,948	-0.01%
2022/06/15	11	108.14	9	109.50	108.00	2	13,104	0.02%
2022/06/14	5	108.10	5	108.30	110.00	0	13,672	0.00%
2022/06/13	15	111.77	13	111.50	112.00	2	13,762	0.01%
2022/06/10	11	115.32	10	115.20	115.50	1	13,981	0.01%
2022/06/09	17.2	117.77	10	117.95	117.00	7.2	14,163	0.05%
2022/06/08	10	122.00	0	0.00	120.50	10	14,185	0.07%
2022/06/07	1	121.00	1	121.00	121.00	0	14,437	0.00%
2022/06/06	5	120.50	11	120.86	121.50	-6	14,772	-0.04%
2022/06/02	14.3	123.33	6	124.17	122.50	8.3	15,282	0.05%
2022/06/01	10.2	126.15	7.4	125.16	125.00	2.8	15,673	0.02%
2022/05/31	8	123.44	9.1	122.13	124.00	-1.1	16,283	-0.01%
2022/05/30	1	121.00	9.3	121.54	123.00	-8.3	17,589	-0.05%
2022/05/27	4	116.00	5	116.00	116.00	-1	17,808	-0.01%
2022/05/26	1.2	114.42	3	114.83	114.00	-1.8	17,874	-0.01%
2022/05/25	6.1	114.84	5.1	115.90	116.00	1	17,954	0.01%
2022/05/24	9.4	116.69	3	116.83	114.00	6.4	18,134	0.04%
2022/05/23	0	0.00	2	119.25	119.00	-2	18,170	-0.01%
2022/05/20	10	118.55	2	118.75	118.50	8	18,456	0.04%
2022/05/19	6	117.83	7	119.00	119.50	-1	18,747	-0.01%
2022/05/18	22	123.41	10	123.25	121.00	12	19,272	0.06%
2022/05/17	7	118.86	23	120.44	121.00	-16	19,361	-0.08%
2022/05/16	16	120.52	3	120.67	117.00	13	19,571	0.07%
2022/05/13	2	117.50	1.2	119.37	119.00	0.9	19,507	0.00%
2022/05/12	3.1	115.86	2.2	117.30	115.00	0.9	19,454	0.00%
2022/05/11	4.1	117.37	3	117.00	117.00	1.1	19,382	0.01%
2022/05/10	6	119.00	16	118.22	120.00	-10	19,310	-0.05%
2022/05/09	30.1	118.56	8	116.69	116.00	22.1	19,198	0.12%
2022/05/06	15	123.17	9	123.50	123.50	6	19,095	0.03%
2022/05/05	20	125.78	41.3	126.45	126.50	-21.3	19,026	-0.11%
2022/05/04	6	122.25	10.2	123.73	121.50	-4.2	18,865	-0.02%
2022/05/03	36	121.44	10	121.65	121.00	26	18,774	0.14%
2022/04/29	25	128.00	20.6	127.54	125.00	4.5	18,676	0.02%
2022/04/28	5	124.60	12	123.21	124.50	-7	18,491	-0.04%
2022/04/27	22	116.30	24	118.46	121.00	-2	18,314	-0.01%
2022/04/26	28	123.45	42	122.37	122.00	-14	18,132	-0.08%
2022/04/25	34.1	124.43	38	122.16	121.50	-3.9	18,061	-0.02%
2022/04/22	35	129.04	4.5	129.72	130.50	30.5	17,913	0.17%
2022/04/21	28.5	127.94	28	130.66	133.00	0.5	17,886	0.00%
2022/04/20	23	124.59	19	124.24	124.50	4	17,748	0.02%
2022/04/19	22	126.07	18	123.00	122.50	4	17,593	0.02%
2022/04/18	29	129.28	20	130.98	129.00	9	17,419	0.05%
2022/04/15	2.1	132.28	4	133.00	132.00	-2	17,359	-0.01%
2022/04/14	4	135.38	5.1	133.53	133.50	-1.1	17,365	-0.01%
2022/04/13	11	133.23	4	134.00	133.00	7	17,319	0.04%
2022/04/12	16	135.88	9	134.22	133.00	7	17,198	0.04%
2022/04/11	168.1	142.72	147	144.77	135.50	21.1	17,021	0.12%	大買/大賣/
2022/04/08	36.2	150.77	10	150.45	150.50	26.2	16,700	0.16%
2022/04/07	14.2	156.19	3.1	154.50	149.00	11.1	16,589	0.07%
2022/04/06	14	157.79	12	158.33	160.50	2	16,406	0.01%
2022/04/01	23.1	158.81	19	159.24	159.00	4.1	16,356	0.02%
2022/03/31	19	162.26	17	164.32	161.00	2	16,272	0.01%
2022/03/30	19	165.58	27	166.46	165.00	-8	16,271	-0.05%
2022/03/29	25.1	165.24	12	165.21	165.00	13.1	16,223	0.08%
2022/03/28	9.1	160.66	23	165.09	165.50	-13.9	16,260	-0.09%
2022/03/25	207.2	165.69	176.4	164.50	163.00	30.8	16,180	0.19%	大買/大賣/
2022/03/24	32	176.81	47	171.59	171.50	-15	15,809	-0.09%
2022/03/23	63	177.89	58	178.04	178.00	5	15,302	0.03%
2022/03/22	23.1	172.43	25	173.80	178.00	-2	14,991	-0.01%
2022/03/21	179	174.97	25.1	174.86	173.50	153.9	14,718	1.05%	大買/鉅額交易
2022/03/18	44.1	176.68	196	179.11	176.50	-152	14,344	-1.06%	大賣/鉅額交易
2022/03/17	10	171.75	38.7	172.12	174.00	-28.7	13,091	-0.22%
2022/03/16	17	157.59	19.1	158.66	158.50	-2.1	12,472	-0.02%
2022/03/15	23.1	157.64	6.1	155.78	153.50	17	12,314	0.14%
2022/03/14	21	160.95	22.6	161.79	164.00	-1.6	12,172	-0.01%
2022/03/11	10	158.50	8	157.38	157.50	2	12,204	0.02%
2022/03/10	23.1	157.97	8	158.69	158.50	15.1	12,308	0.12%
2022/03/09	31.2	157.84	3	157.83	153.50	28.2	12,373	0.23%
2022/03/08	32	161.06	24	162.67	157.00	8	12,531	0.06%
2022/03/07	42	161.33	73	159.83	162.00	-31	12,232	-0.25%
2022/03/04	64	173.33	89	171.98	169.00	-25	11,928	-0.21%
2022/03/03	77.1	170.93	69.5	170.57	171.50	7.6	11,303	0.07%
2022/03/02	29	155.71	49	153.95	160.00	-20	10,054	-0.20%
2022/03/01	22	148.43	30	147.37	148.50	-8	9,749	-0.08%
2022/02/25	20	145.60	16	144.50	143.50	4	9,824	0.04%
2022/02/24	33.2	143.76	38	145.21	141.50	-4.8	9,881	-0.05%
2022/02/23	25	152.46	23	151.93	151.00	2	10,236	0.02%
2022/02/22	26.1	155.67	21	152.55	151.50	5.1	10,368	0.05%
2022/02/21	35	162.93	35	163.80	161.00	0	10,231	0.00%
2022/02/18	35	161.31	47.6	160.53	162.50	-12.6	10,224	-0.12%
2022/02/17	37	154.73	19	153.13	151.50	18	9,904	0.18%
2022/02/16	7	151.79	12	152.50	155.50	-5	9,991	-0.05%
2022/02/15	2	142.50	2	144.00	141.50	0	10,092	0.00%
2022/02/14	2	142.25	0	0.00	142.00	2	10,733	0.02%
2022/02/11	0	0.00	4	146.75	147.00	-4	10,937	-0.04%
2022/02/10	2	148.25	2	147.75	148.50	0	11,265	0.00%
2022/02/09	5	149.50	12	147.25	150.00	-7	11,402	-0.06%
2022/02/08	0	0.00	5	146.20	146.00	-5	11,481	-0.04%
2022/02/07	7	140.64	6	142.08	143.00	1	11,584	0.01%
2022/01/26	1	142.00	17	139.59	141.00	-16	11,768	-0.14%
2022/01/25	2.1	137.71	0	0.00	137.00	2.1	12,210	0.02%
2022/01/24	1	135.00	2	137.75	140.50	-1	12,678	-0.01%
2022/01/21	5	141.20	4.1	141.16	139.00	0.9	13,031	0.01%
2022/01/20	5	143.90	4	145.38	146.00	1	13,503	0.01%
2022/01/19	2	144.52	1	146.50	144.50	1	13,633	0.01%
2022/01/18	3	150.17	6	150.33	148.00	-3	13,849	-0.02%
2022/01/17	2	148.03	2	148.52	150.00	0	14,101	0.00%
2022/01/14	9	145.67	15	147.83	149.50	-6	14,265	-0.04%
2022/01/13	24	144.96	18	146.81	144.50	6	14,534	0.04%
2022/01/12	5	146.30	4	147.38	148.50	1	14,498	0.01%
2022/01/11	31.2	147.36	7.1	145.99	145.00	24.1	14,569	0.17%
2022/01/10	4	150.88	7	152.22	152.00	-3	14,535	-0.02%
2022/01/07	8	150.69	13.1	149.52	148.50	-5.1	14,682	-0.03%
2022/01/06	7	156.14	7	156.21	155.00	0	14,744	0.00%
2022/01/05	8.3	158.42	29	158.02	158.00	-20.7	14,851	-0.14%
2022/01/04	2	163.50	1	161.50	161.50	1	14,915	0.01%
2022/01/03	8	163.50	5	163.60	164.50	3	15,049	0.02%
2021/12/30	1.1	165.42	6	165.17	165.00	-4.9	15,181	-0.03%
2021/12/29	5	165.28	19	163.16	163.00	-14	15,371	-0.09%
2021/12/28	22.4	167.44	24	165.42	165.50	-1.6	15,706	-0.01%
2021/12/27	2	166.75	5	167.80	168.00	-3	16,035	-0.02%
2021/12/24	12	167.33	11	166.27	165.50	1	16,183	0.01%
2021/12/23	8	168.25	14	167.86	169.00	-6	16,265	-0.04%
2021/12/22	35	168.74	27	167.59	165.00	8	16,277	0.05%
2021/12/21	59	166.32	50.1	165.50	164.50	8.9	16,226	0.05%
2021/12/20	11	163.45	8	166.25	163.50	3	16,291	0.02%
2021/12/17	20.2	163.57	18	163.89	163.50	2.2	16,348	0.01%
2021/12/16	7	166.21	16	166.16	167.50	-9	16,456	-0.05%
2021/12/15	6	160.08	62.5	160.64	161.00	-56.5	16,484	-0.34%
2021/12/14	36.5	154.50	9	154.00	154.00	27.5	16,523	0.17%
2021/12/13	4	159.88	5	160.40	160.00	-1	16,597	-0.01%
2021/12/10	61	159.22	5	159.60	159.00	56	16,904	0.33%
2021/12/09	10.4	165.90	8	167.56	164.50	2.4	16,928	0.01%
2021/12/08	164	165.81	24	166.88	164.00	140	17,062	0.82%	大買/鉅額交易
2021/12/07	39.3	170.09	169	170.21	166.00	-129.7	17,168	-0.76%	大賣/鉅額交易
2021/12/06	11	172.09	19	172.18	173.00	-8	17,134	-0.05%
2021/12/03	9	171.94	13	172.46	171.00	-4	17,146	-0.02%
2021/12/02	40	169.99	31	168.95	167.00	9	17,226	0.05%
2021/12/01	12	162.29	70	165.81	167.50	-58	16,882	-0.34%
2021/11/30	23	161.04	26	161.12	161.00	-3	16,847	-0.02%
2021/11/29	7	154.36	22	154.68	156.00	-15	17,080	-0.09%
2021/11/26	58	153.53	15	156.03	155.50	43	17,360	0.25%
2021/11/25	16.1	161.30	11	159.32	158.50	5.1	17,456	0.03%
2021/11/24	21	160.57	22.1	161.57	162.00	-1.1	17,501	-0.01%
2021/11/23	13	160.54	5.3	161.11	161.00	7.7	17,568	0.04%
2021/11/22	53.1	164.30	112.2	166.93	165.00	-59.1	17,742	-0.33%	大賣/
2021/11/19	30.2	160.88	20	157.05	157.00	10.2	17,541	0.06%
2021/11/18	20.5	165.85	21	166.10	164.00	-0.5	17,641	0.00%
2021/11/17	17	165.29	11	165.23	165.00	6	17,841	0.03%
2021/11/16	16	162.78	23	162.54	163.50	-7	18,130	-0.04%
2021/11/15	26	160.21	23	161.07	158.00	3	18,522	0.02%
2021/11/12	23.1	156.70	28	158.43	156.50	-4.9	19,245	-0.03%
2021/11/11	22	155.16	49	158.70	155.00	-27	19,449	-0.14%
2021/11/10	12	147.58	6	148.00	151.50	6	19,775	0.03%
2021/11/09	11	146.50	33.1	146.76	148.50	-22.1	20,183	-0.11%
2021/11/08	25.2	140.95	74.1	139.97	139.00	-48.9	20,294	-0.24%
2021/11/05	73	144.05	10	143.80	144.50	63	20,862	0.30%
2021/11/04	10	143.45	6	143.75	141.50	4	21,186	0.02%
2021/11/03	12.2	143.02	19.2	143.65	144.00	-7	21,558	-0.03%
2021/11/02	33	146.86	18	146.47	143.00	15	21,513	0.07%
2021/11/01	40	147.66	35	148.11	147.50	5	21,303	0.02%
2021/10/29	72.4	143.47	69.2	143.75	142.50	3.2	21,128	0.02%
2021/10/28	51.1	140.70	51.4	142.05	142.50	-0.3	20,966	0.00%
2021/10/27	10	134.60	21	134.48	134.50	-11	20,899	-0.05%
2021/10/26	57	131.39	49	134.30	130.50	8	21,149	0.04%
2021/10/25	31	128.55	26	131.46	132.00	5	21,707	0.02%
2021/10/22	20	126.20	30	126.20	128.00	-10	22,361	-0.04%
2021/10/21	27	124.57	31.3	125.50	123.00	-4.3	23,211	-0.02%
2021/10/20	13.2	119.66	12	120.88	120.00	1.1	23,493	0.00%
2021/10/19	10	120.95	12	122.00	121.00	-2	25,066	-0.01%
2021/10/18	11	117.27	11	118.82	118.50	0	26,206	0.00%
2021/10/15	22	118.98	18	119.53	118.00	4	27,347	0.01%
2021/10/14	11	113.32	32	115.69	116.50	-21	28,322	-0.07%
2021/10/13	22.2	115.72	19	112.53	111.50	3.2	28,502	0.01%
2021/10/12	6.2	119.68	8	118.63	117.00	-1.8	28,564	-0.01%
2021/10/08	8	123.38	7	119.64	119.50	1	28,733	0.00%
2021/10/07	13	123.81	15	122.97	123.00	-2	28,944	-0.01%
2021/10/06	37.2	118.91	39	119.99	117.50	-1.9	29,236	-0.01%
2021/10/05	22	116.73	23	116.33	119.50	-1	29,528	0.00%
2021/10/04	31.2	115.15	27	115.30	113.00	4.2	29,546	0.01%
2021/10/01	10	124.80	4	124.88	122.50	6	29,663	0.02%
2021/09/30	21	128.26	18	128.33	131.00	3	30,246	0.01%
2021/09/29	24	127.56	13	128.85	129.00	11	30,977	0.04%
2021/09/28	18	133.06	12	135.33	132.50	6	32,629	0.02%
2021/09/27	14.1	135.46	17	135.50	136.00	-2.9	33,739	-0.01%
2021/09/24	19	131.32	26	131.92	132.00	-7	34,646	-0.02%
2021/09/23	19	128.89	8	130.31	127.00	11	35,414	0.03%
2021/09/22	9	131.11	8	131.19	130.00	1	35,954	0.00%
2021/09/17	14	131.21	24	131.50	133.00	-10	37,050	-0.03%
2021/09/16	17.1	127.41	19	127.82	128.00	-2	38,257	-0.01%
2021/09/15	30	127.58	33	127.68	126.00	-3	38,955	-0.01%
2021/09/14	14.2	134.69	23	133.93	132.50	-8.8	38,952	-0.02%
2021/09/13	46.2	142.18	41	139.85	137.00	5.2	38,962	0.01%
2021/09/10	7	137.22	46	139.39	141.00	-39	39,056	-0.10%
2021/09/09	7	135.57	11.1	136.78	138.00	-4.1	38,969	-0.01%
2021/09/08	11	132.91	17	134.26	134.00	-6	38,931	-0.02%
2021/09/07	76	135.41	23	133.15	133.50	53	38,964	0.14%
2021/09/06	11	137.68	11.3	139.60	136.50	-0.3	38,825	0.00%
2021/09/03	23	140.24	22	139.39	139.00	1	38,888	0.00%
2021/09/02	26.3	143.58	10.1	140.61	140.00	16.2	38,937	0.04%
2021/09/01	30	144.53	46.1	143.53	148.00	-16.1	38,896	-0.04%
2021/08/31	6	139.83	13	140.88	140.00	-7	38,843	-0.02%
2021/08/30	16	139.66	15	140.17	139.50	1	39,138	0.00%
2021/08/27	43.3	138.89	35	138.94	139.00	8.3	39,411	0.02%
2021/08/26	22	141.64	19	142.53	140.00	3	39,495	0.01%
2021/08/25	18	140.31	34	140.60	142.00	-16	39,566	-0.04%
2021/08/24	65	139.68	40	139.20	135.50	25	40,059	0.06%
2021/08/23	23	140.13	45.1	139.50	140.00	-22.1	40,213	-0.05%
2021/08/20	64	133.34	81.5	132.76	133.00	-17.5	40,683	-0.04%
2021/08/19	81.1	136.64	44	134.57	130.50	37.1	40,705	0.09%
2021/08/18	79	132.51	89.1	134.45	143.00	-10.1	41,179	-0.02%
2021/08/17	61	137.98	43	135.91	132.50	18	41,023	0.04%
2021/08/16	83	139.74	97	139.79	143.50	-14	41,087	-0.03%
2021/08/13	66.2	142.72	22	144.95	140.50	44.2	40,593	0.11%
2021/08/12	30	158.03	15	159.50	156.00	15	40,534	0.04%
2021/08/11	107	164.67	28	162.88	160.00	79	40,888	0.19%	大買/
2021/08/10	12	171.04	13	172.81	173.00	-1	40,474	0.00%
2021/08/09	49.1	173.25	19	171.76	170.00	30.1	40,505	0.07%
2021/08/06	9	183.72	6	181.25	182.50	3	40,913	0.01%
2021/08/05	13	180.58	100	184.30	185.00	-87	41,731	-0.21%
2021/08/04	102	182.82	14	183.36	182.00	88	42,340	0.21%	大買/
2021/08/03	37	185.53	6	187.17	185.50	31	42,249	0.07%
2021/08/02	35.5	187.30	18	186.64	183.00	17.5	42,628	0.04%
2021/07/30	36.5	182.21	25	183.82	180.50	11.5	42,590	0.03%
2021/07/29	129	177.14	74	182.38	188.50	55	42,758	0.13%	大買/
2021/07/28	67.2	180.96	50	179.69	175.00	17.2	42,512	0.04%
2021/07/27	48.3	200.95	36.9	205.19	194.00	11.4	42,076	0.03%
2021/07/26	20.1	201.43	26	203.02	201.50	-5.9	41,419	-0.01%
2021/07/23	151.8	201.47	144	202.58	197.00	7.7	41,083	0.02%	大買/大賣/
2021/07/22	28	188.54	59.3	190.41	196.50	-31.3	39,927	-0.08%
2021/07/21	96.3	181.38	100.1	180.59	179.00	-3.8	38,802	-0.01%
2021/07/20	108.2	176.63	116.2	175.44	173.00	-8.1	37,735	-0.02%	大買/大賣/
2021/07/19	27	167.35	52	166.13	172.50	-25	36,614	-0.07%
2021/07/16	37	164.73	10	165.70	163.50	27	36,415	0.07%
2021/07/15	24	161.46	79	164.04	164.50	-55	36,323	-0.15%
2021/07/14	64.1	158.83	42	159.99	159.00	22.1	36,166	0.06%
2021/07/13	40.1	167.34	29	165.76	162.00	11.1	35,852	0.03%
2021/07/12	54	171.27	122	171.97	171.00	-68	35,506	-0.19%	大賣/
2021/07/09	62	163.94	12	165.29	164.50	50	35,077	0.14%
2021/07/08	25	167.66	30	168.05	166.00	-5	34,874	-0.01%
2021/07/07	68	168.10	41.3	167.34	165.00	26.7	35,149	0.08%
2021/07/06	26.1	173.54	113	174.15	172.50	-86.9	35,027	-0.25%	大賣/
2021/07/05	193.2	178.16	60.1	181.47	170.00	133.1	35,270	0.38%	大買/鉅額交易
2021/07/02	46	163.91	78	165.92	174.00	-32	34,121	-0.09%
2021/07/01	118	163.58	62	163.81	158.50	56	33,859	0.17%	大買/
2021/06/30	58	159.78	78.1	158.90	163.00	-20.1	33,203	-0.06%
2021/06/29	44	154.56	40	154.83	154.00	4	32,843	0.01%
2021/06/28	57	154.21	116.2	154.34	154.00	-59.2	32,911	-0.18%	大賣/
2021/06/25	59	141.35	97.2	143.80	146.50	-38.1	32,506	-0.12%
2021/06/24	46	135.13	49	134.77	136.00	-3	31,619	-0.01%
2021/06/23	2	129.75	76.2	131.73	133.00	-74.2	30,984	-0.24%
2021/06/22	26.2	122.11	34	122.10	121.00	-7.9	31,097	-0.03%
2021/06/21	40	121.91	40	121.40	120.50	0	31,263	0.00%
2021/06/18	15	130.80	22	129.80	129.00	-7	31,803	-0.02%
2021/06/17	48	129.25	18	129.22	131.50	30	31,874	0.09%
2021/06/16	121	130.96	55	131.97	129.50	66	31,976	0.21%	大買/
2021/06/15	59	133.58	142	134.50	136.00	-83	32,598	-0.25%	大賣/
2021/06/11	49	131.36	19.2	132.75	131.00	29.8	32,521	0.09%
2021/06/10	22	132.32	6	133.33	132.00	16	33,066	0.05%
2021/06/09	87.2	129.00	103	130.89	131.50	-15.9	33,186	-0.05%	大賣/
2021/06/08	92	132.14	78	132.02	130.50	14	33,157	0.04%
2021/06/07	38	135.92	43	135.86	135.50	-5	33,082	-0.02%
2021/06/04	23	137.24	26	136.65	139.00	-3	32,754	-0.01%
2021/06/03	38	135.03	33	136.18	135.50	5	32,674	0.02%
2021/06/02	110	133.65	89	133.12	134.50	21	32,743	0.06%	大買/
2021/06/01	56.2	139.39	90	138.28	136.50	-33.8	32,623	-0.10%
2021/05/31	150	135.75	52.1	135.72	134.00	97.9	32,109	0.30%	大買/
2021/05/28	70.2	133.54	62.1	133.67	135.00	8.1	32,079	0.03%
2021/05/27	48	126.75	47	127.66	126.50	1	31,786	0.00%
2021/05/26	92.2	129.79	134.1	129.68	126.00	-41.9	31,719	-0.13%	大賣/
2021/05/25	55	123.58	36.2	124.56	128.50	18.9	31,670	0.06%
2021/05/24	27	112.91	34.2	111.86	117.00	-7.2	31,912	-0.02%
2021/05/21	50.4	103.62	51	104.46	106.50	-0.7	32,155	0.00%
2021/05/20	67	105.16	50	104.58	101.50	17	31,940	0.05%
2021/05/19	78	110.60	71	111.11	112.50	7	31,854	0.02%
2021/05/18	25	105.02	140	106.34	107.00	-115	31,891	-0.36%	大賣/鉅額交易
2021/05/17	23	100.85	26	99.82	97.70	-3	32,241	-0.01%
2021/05/14	94	117.91	86	116.15	108.50	8	31,922	0.03%
2021/05/13	114	113.74	81	114.04	115.00	33	31,103	0.11%	大買/
2021/05/12	30	114.08	27	114.41	112.00	3	30,227	0.01%
2021/05/11	16	124.13	2	125.75	124.00	14	29,540	0.05%
2021/05/10	21	141.24	26	141.38	137.50	-5	29,435	-0.02%
2021/05/07	5	134.90	29	136.12	139.50	-24	28,925	-0.08%
2021/05/06	42	127.48	55	128.46	127.00	-13	28,709	-0.05%
2021/05/05	46	130.63	24	131.88	123.00	22	28,203	0.08%
2021/05/04	52.1	141.16	16	142.19	136.50	36.1	27,815	0.13%
2021/05/03	20	155.35	57	152.26	151.50	-37	27,521	-0.13%
2021/04/29	71	164.59	26.3	167.57	168.00	44.7	27,241	0.16%
2021/04/28	28	166.77	87	171.82	165.00	-59	27,134	-0.22%
2021/04/27	16.3	163.10	37	163.32	164.50	-20.7	26,958	-0.08%
2021/04/26	15	154.93	7	154.64	161.50	8	27,069	0.03%
2021/04/23	5	145.00	8	148.38	150.00	-3	27,253	-0.01%
2021/04/22	32	150.89	4	155.88	145.00	28	27,692	0.10%
2021/04/21	22	151.77	4	150.38	153.00	18	28,505	0.06%
2021/04/20	4	142.25	16	145.03	147.00	-12	28,550	-0.04%
2021/04/19	1.1	137.09	1	138.00	142.00	0.1	28,673	0.00%
2021/04/16	10	140.40	5	141.30	139.50	5	28,936	0.02%
2021/04/15	5.1	134.58	1	134.00	137.00	4.1	29,104	0.01%
2021/04/14	22	130.36	15	129.53	138.00	7	29,421	0.02%
2021/04/13	65	142.10	31	144.06	137.50	34	29,575	0.11%
2021/04/12	32	137.19	108	137.49	137.00	-76	29,131	-0.26%	大賣/
2021/04/09	72.1	136.59	78	137.75	131.50	-6	28,986	-0.02%
2021/04/08	36	129.92	26	131.29	136.00	10	28,283	0.04%
2021/04/07	63	120.20	52	120.20	124.00	11	28,316	0.04%
2021/04/06	30	111.58	26	114.25	116.00	4	28,187	0.01%
2021/04/01	43	106.84	69	106.64	105.50	-26	28,751	-0.09%
2021/03/31	31	105.16	28	105.23	104.00	3	28,576	0.01%
2021/03/30	23	98.17	59	99.44	101.50	-36	28,154	-0.13%
2021/03/29	37	95.40	44	96.07	95.70	-7	27,520	-0.03%
2021/03/26	22	92.06	23	92.73	93.70	-1	27,331	0.00%
2021/03/25	72	93.15	74	92.45	90.60	-2	27,332	-0.01%
2021/03/24	67	96.00	63	95.81	95.30	4	27,472	0.01%
2021/03/23	88	96.13	133	98.70	95.30	-45	27,384	-0.16%	大賣/
2021/03/22	28	93.76	24	94.18	93.80	4	26,705	0.01%
2021/03/19	38	92.95	45	93.42	93.70	-7	26,856	-0.03%
2021/03/18	70	92.89	48	94.23	94.00	22	26,880	0.08%
2021/03/17	47	89.67	43	89.89	90.00	4	26,435	0.02%
2021/03/16	103	90.68	89	93.13	89.50	14	26,542	0.05%	大買/
2021/03/15	30	89.25	63	88.89	90.10	-33	26,602	-0.12%
2021/03/12	98	87.63	64.5	86.67	86.70	33.6	26,703	0.13%
2021/03/11	27	86.71	50.1	87.98	89.00	-23.1	27,580	-0.08%
2021/03/10	37	85.95	28	85.38	84.50	9	28,013	0.03%
2021/03/09	49.5	85.76	60	85.72	85.10	-10.5	28,215	-0.04%
2021/03/08	38	88.10	27	87.87	86.20	11	28,994	0.04%
2021/03/05	33	85.89	29	87.05	87.00	4	29,820	0.01%
2021/03/04	42	88.83	30	88.96	87.80	12	29,933	0.04%
2021/03/03	51	86.94	61	87.90	90.60	-10	29,980	-0.03%
2021/03/02	65	92.89	52	90.99	86.80	13	30,062	0.04%
2021/02/26	56	90.37	35	90.94	91.40	21	29,945	0.07%
2021/02/25	87	92.83	89	91.73	90.60	-2	30,326	-0.01%
2021/02/24	54	91.45	72.3	93.42	92.10	-18.3	30,487	-0.06%
2021/02/23	64	83.14	71	84.51	86.00	-7	29,911	-0.02%
2021/02/22	74	81.74	9	81.87	82.30	65	29,065	0.22%
2021/02/19	27	74.19	44.3	74.68	74.90	-17.3	28,805	-0.06%
2021/02/18	140	71.48	80	71.43	72.60	60	28,339	0.21%	大買/
2021/02/17	28	68.64	101	68.49	69.10	-73	27,549	-0.26%	大賣/
2021/02/05	26	62.89	18	63.25	62.90	8	26,889	0.03%
2021/02/04	29	62.31	28	62.35	62.30	1	26,811	0.00%
2021/02/03	19	61.72	24	61.88	61.50	-5	26,732	-0.02%
2021/02/02	47	60.90	32	60.93	61.00	15	26,724	0.06%
2021/02/01	25	58.62	32	59.13	59.60	-7	26,712	-0.03%
2021/01/29	7	59.49	10	59.69	58.50	-3	26,606	-0.01%
2021/01/28	45	59.35	43	59.62	59.00	2	26,521	0.01%
2021/01/27	27	62.57	28	62.09	61.90	-1	26,408	0.00%
2021/01/26	42	63.68	22	62.01	62.50	20	26,334	0.08%
2021/01/25	33	62.22	44	62.47	63.50	-11	26,208	-0.04%
2021/01/22	52	62.75	18	63.31	63.00	34	26,023	0.13%
2021/01/21	24	63.19	33	63.58	63.00	-9	25,907	-0.03%
2021/01/20	45	64.57	13.6	63.12	61.90	31.4	25,707	0.12%
2021/01/19	41	66.45	48	67.45	65.30	-7	25,404	-0.03%
2021/01/18	42	66.18	33	66.04	66.10	9	25,198	0.04%
2021/01/15	56	67.21	118	66.12	66.00	-62	24,967	-0.25%	大賣/
2021/01/14	61	66.79	67	67.81	69.50	-6	24,560	-0.02%
2021/01/13	3	62.90	29	63.00	64.20	-26	23,805	-0.11%
2021/01/12	62	63.14	61	62.68	61.90	1	23,653	0.00%
2021/01/11	90.3	64.55	46	64.43	64.20	44.3	23,474	0.19%
2021/01/08	27	63.26	42	63.42	63.50	-15	23,227	-0.06%
2021/01/07	35	62.10	63	64.45	64.30	-28	23,033	-0.12%
2021/01/06	13	62.22	41	61.86	61.60	-28	22,772	-0.12%
2021/01/05	32	64.47	13.2	64.02	63.40	18.8	22,621	0.08%
2021/01/04	44.3	66.11	62	65.86	66.00	-17.7	22,408	-0.08%
2020/12/31	98	64.23	89	64.73	64.70	9	21,919	0.04%
2020/12/30	31	63.64	83	64.72	63.70	-52	21,457	-0.24%
2020/12/29	145	64.41	118	65.95	62.10	27	20,765	0.13%	大買/大賣/
2020/12/28	142	65.47	77	64.94	65.80	65	19,867	0.33%	大買/
2020/12/25	79	58.72	65	59.23	59.90	14	18,841	0.07%
2020/12/24	60	58.19	108	58.64	57.90	-48	18,434	-0.26%	大賣/
2020/12/23	42	56.12	67	56.70	57.50	-25	18,058	-0.14%
2020/12/22	67	56.62	49	57.38	55.50	18	17,830	0.10%
2020/12/21	39	56.93	29	56.74	56.10	10	17,535	0.06%
2020/12/18	39	57.83	39	58.18	57.50	0	17,267	0.00%
2020/12/17	14	55.65	11	56.04	56.30	3	16,651	0.02%
2020/12/16	16	55.73	4	55.45	55.20	12	16,400	0.07%
2020/12/15	12	55.07	15	54.64	54.60	-3	16,209	-0.02%
2020/12/14	46	57.49	60	58.31	56.80	-14	15,845	-0.09%
2020/12/11	77	57.70	28	57.21	57.40	49	15,579	0.31%
2020/12/10	74.1	59.19	47	59.33	58.60	27.1	15,224	0.18%
2020/12/09	115.1	60.89	48	61.53	60.40	67.1	14,889	0.45%	大買/
2020/12/08	33	58.89	13.3	59.17	59.00	19.7	14,047	0.14%
2020/12/07	12	57.98	106	58.99	60.10	-94	13,521	-0.70%	大賣/
2020/12/04	69	55.45	36	55.98	54.70	33	12,300	0.27%
2020/12/03	56	54.20	36	53.87	53.90	20	11,514	0.17%
2020/12/02	99	56.18	68.4	55.74	55.20	30.7	11,077	0.28%
2020/12/01	28.6	53.60	96	53.90	55.50	-67.5	9,964	-0.68%
2020/11/30	21	51.03	21	50.95	50.50	0	8,748	0.00%
2020/11/27	61	49.99	31	50.61	50.30	30	8,301	0.36%
2020/11/26	52	49.72	68	50.72	50.00	-16	7,875	-0.20%
2020/11/25	74	49.54	38	48.43	49.00	36	7,248	0.50%
2020/11/24	81	51.11	35.1	49.92	49.70	45.9	6,773	0.68%
2020/11/23	52.1	49.74	44	49.96	51.30	8.1	5,808	0.14%
2020/11/20	32	44.84	27	45.87	46.65	5	4,521	0.11%
2020/11/19	6	42.48	7	42.31	42.45	-1	3,918	-0.03%
2020/11/18	2	41.70	0	0.00	41.70	2	3,891	0.05%
2020/11/17	4	42.16	0	0.00	41.80	4	3,919	0.10%
2020/11/16	4	42.00	2	42.60	42.20	2	3,987	0.05%
2020/11/13	6	41.40	0	0.00	41.40	6	4,071	0.15%
2020/11/12	6	40.77	0	0.00	41.35	6	4,204	0.14%
2020/11/11	3	42.10	0	0.00	41.85	3	4,148	0.07%
2020/11/10	2	43.15	0	0.00	42.30	2	4,128	0.05%
2020/11/09	4	42.68	4	42.83	43.70	0	4,027	0.00%
2020/11/05	0	0.00	1	41.95	42.00	-1	3,825	-0.03%
2020/11/04	20	41.94	4	42.13	42.75	16	3,806	0.42%
2020/11/02	2	41.05	0	0.00	40.60	2	3,749	0.05%
2020/10/30	0	0.00	11	42.10	41.95	-11	3,713	-0.30%
2020/10/29	6	41.32	6	41.75	42.05	0	3,686	0.00%
2020/10/28	19	41.97	8	42.08	42.00	11	3,719	0.30%
2020/10/27	13	42.36	12	42.09	42.20	1	3,696	0.03%
2020/10/26	6	42.73	2	42.85	42.50	4	3,671	0.11%
2020/10/23	2	42.88	13	43.20	43.30	-11	3,587	-0.31%
2020/10/22	4	42.14	3	42.22	42.50	1	3,533	0.03%
2020/10/21	25	42.51	4	42.59	42.75	21	3,440	0.61%
2020/10/20	0	0.00	2	41.28	41.45	-2	3,270	-0.06%
2020/10/19	4	41.29	7	41.44	41.60	-3	3,252	-0.09%
2020/10/16	5	40.50	10.2	40.73	40.70	-5.2	3,215	-0.16%
2020/10/15	2	40.50	24	41.11	41.30	-22	3,237	-0.68%
2020/10/14	7	40.66	5	40.86	40.80	2	3,161	0.06%
2020/10/13	3	39.30	43	40.07	40.45	-40	3,027	-1.32%
2020/10/12	6	39.10	6	39.21	38.55	0	2,857	0.00%
2020/10/06	0	0.00	2	37.30	37.25	-2	2,845	-0.07%
2020/10/05	2	36.95	1	37.65	36.80	1	2,956	0.03%
2020/09/29	15	36.94	2	36.98	36.80	13	3,301	0.39%
2020/09/25	2	35.80	0	0.00	35.70	2	3,388	0.06%
2020/09/24	13	36.70	0	0.00	36.70	13	3,390	0.38%
2020/09/23	0	0.00	1	37.80	38.00	-1	3,426	-0.03%
2020/09/18	1	38.75	0	0.00	38.70	1	3,468	0.03%
2020/09/17	12	38.97	18	39.15	38.90	-6	3,474	-0.17%
2020/09/16	7	39.01	8	38.94	38.75	-1	3,468	-0.03%
2020/09/15	3	38.40	7	38.29	38.70	-4	3,427	-0.12%
2020/09/10	1	36.95	0	0.00	36.85	1	3,337	0.03%
2020/09/08	3	37.07	1	36.95	37.10	2	3,368	0.06%
2020/09/03	1	37.05	0	0.00	37.00	1	3,590	0.03%
2020/09/02	0	0.00	5	36.90	36.70	-5	3,618	-0.14%
2020/09/01	0	0.00	3	36.35	36.40	-3	3,637	-0.08%
2020/08/27	0	0.00	1	36.70	36.40	-1	3,944	-0.03%
2020/08/25	1	36.45	3	36.45	36.45	-2	4,068	-0.05%
2020/08/24	5	36.43	1	36.30	36.30	4	4,067	0.10%
2020/08/21	24	36.14	0	0.00	36.20	24	4,088	0.59%
2020/08/20	3	36.88	5	36.66	35.80	-2	4,089	-0.05%
2020/08/19	11	39.65	3	38.80	38.70	8	4,086	0.20%
2020/08/18	8	40.28	1	40.85	41.00	7	3,993	0.18%
2020/08/17	0	0.00	2	40.13	40.00	-2	3,930	-0.05%
2020/08/14	1	38.75	0	0.00	38.75	1	3,960	0.03%
2020/08/13	0	0.00	2	39.23	39.05	-2	4,036	-0.05%
2020/08/12	0	0.00	5	39.43	39.30	-5	4,163	-0.12%
2020/08/11	0	0.00	3	39.52	39.10	-3	4,287	-0.07%
2020/08/10	1	39.15	0	0.00	39.10	1	4,881	0.02%
2020/08/07	0	0.00	1	40.10	40.10	-1	4,998	-0.02%
2020/08/06	4	40.95	7	41.10	40.65	-3	5,173	-0.06%
2020/08/05	0	0.00	6	40.11	40.40	-6	5,266	-0.11%
2020/08/03	2	40.40	13	40.34	40.00	-11	5,469	-0.20%
2020/07/31	0	0.00	2	39.48	39.80	-2	5,515	-0.04%
2020/07/30	0	0.00	2	39.53	39.30	-2	5,584	-0.04%
2020/07/29	1	37.55	2	38.38	38.40	-1	5,681	-0.02%
2020/07/28	5	38.54	1	39.45	38.00	4	5,800	0.07%
2020/07/23	3	39.43	3	39.53	39.50	0	6,521	0.00%
2020/07/22	0	0.00	1	39.70	39.40	-1	6,545	-0.02%
2020/07/21	11	38.91	8	38.96	38.95	3	6,536	0.05%
2020/07/20	1	36.30	0	0.00	36.85	1	6,465	0.02%
2020/07/15	5	37.60	4	37.76	37.40	1	6,545	0.02%
2020/07/14	4	37.60	0	0.00	37.65	4	6,611	0.06%
2020/07/13	8	38.69	8	38.54	38.60	0	6,649	0.00%
2020/07/10	9	38.71	21	39.28	38.45	-12	6,730	-0.18%
2020/07/09	22	41.45	132	41.16	40.40	-110	6,717	-1.64%	大賣/鉅額交易
2020/07/08	0	0.00	1	40.00	40.05	-1	6,447	-0.02%
2020/07/07	16	39.48	5	39.90	39.35	11	6,435	0.17%
2020/07/06	4	39.90	0	0.00	40.05	4	6,414	0.06%
2020/07/03	13	39.33	3	39.05	39.10	10	6,373	0.16%
2020/07/02	56	39.44	2	39.70	40.20	54	6,358	0.85%
2020/07/01	45	39.24	0	0.00	39.40	45	6,338	0.71%
2020/06/29	2	38.45	0	0.00	38.45	2	6,310	0.03%
2020/06/19	2	38.90	20	38.79	38.65	-18	6,320	-0.29%
2020/06/18	20	38.45	2	38.55	38.50	18	6,309	0.29%
2020/06/17	1	38.50	0	0.00	38.50	1	6,303	0.02%
2020/06/16	10	38.80	11	38.80	38.75	-1	6,325	-0.02%
2020/06/15	13	38.37	10	38.55	38.00	3	6,365	0.05%
2020/06/12	1	37.90	9	38.67	38.95	-8	6,356	-0.13%
2020/06/11	30	40.63	32	39.66	39.30	-2	6,338	-0.03%
2020/06/10	21	42.27	0	0.00	42.50	21	6,222	0.34%
2020/06/09	1	42.10	4	42.49	42.00	-3	6,293	-0.05%
2020/06/08	5	41.97	1	42.15	41.85	4	6,372	0.06%
2020/06/05	11	42.85	9	42.52	42.40	2	6,500	0.03%
2020/06/04	6	42.00	5	42.19	42.25	1	6,432	0.02%
2020/06/03	5	42.36	10	41.82	42.05	-5	6,363	-0.08%
2020/06/02	6	41.28	0	0.00	40.80	6	6,248	0.10%
2020/06/01	5	41.45	5	41.75	41.40	0	6,234	0.00%
2020/05/29	1	40.50	11	40.24	40.85	-10	6,151	-0.16%
2020/05/28	2	40.85	7	40.69	40.40	-5	6,150	-0.08%
2020/05/27	14	40.85	4	41.00	40.60	10	6,104	0.16%
2020/05/26	0	0.00	11	40.75	41.40	-11	6,071	-0.18%
2020/05/25	3	40.55	1	40.95	40.65	2	5,962	0.03%
2020/05/22	3	41.17	1	41.70	40.00	2	5,905	0.03%
2020/05/21	9	41.56	6	41.78	42.15	3	5,818	0.05%
2020/05/20	4	41.71	0	0.00	41.65	4	5,792	0.07%
2020/05/19	3	41.90	4	42.10	42.75	-1	5,728	-0.02%
2020/05/18	3	42.60	6	42.74	41.75	-3	5,597	-0.05%
2020/05/15	30	44.09	13	44.02	42.60	17	5,475	0.31%
2020/05/14	2	42.23	1	42.85	42.00	1	4,877	0.02%
2020/05/13	1	41.95	1	43.35	42.95	0	4,760	0.00%
2020/05/12	2	42.13	4	42.29	43.20	-2	4,578	-0.04%
2020/05/11	2	41.83	2	41.93	41.20	0	4,449	0.00%
2020/05/08	0	0.00	2	42.73	42.50	-2	4,333	-0.05%
2020/05/07	1	42.00	4	42.31	42.20	-3	4,200	-0.07%
2020/05/06	9	41.97	8	41.65	41.40	1	4,096	0.02%
2020/05/05	0	0.00	13	41.65	41.80	-13	4,017	-0.32%
2020/05/04	7	41.52	23	41.26	41.40	-16	3,911	-0.41%
2020/04/30	5	41.00	4	41.43	41.00	1	3,808	0.03%
2020/04/29	21	40.70	18	40.90	40.80	3	3,629	0.08%
2020/04/28	16	40.07	11	40.09	40.10	5	3,359	0.15%
2020/04/27	6	37.30	4	37.71	37.80	2	3,115	0.06%
2020/04/23	0	0.00	3	36.77	36.70	-3	3,081	-0.10%
2020/04/22	0	0.00	2.2	36.37	36.60	-2.2	3,077	-0.07%
2020/04/21	1	36.25	7	35.86	36.25	-6	3,107	-0.19%
2020/04/17	1.2	36.28	1	35.75	35.80	0.2	3,186	0.00%
2020/04/16	2	35.03	13	35.75	35.85	-11	3,137	-0.35%
2020/04/15	19	35.17	3	35.03	34.55	16	3,158	0.51%
2020/04/14	1	34.70	3	33.93	34.15	-2	3,136	-0.06%
2020/04/13	3	33.10	1	33.55	32.70	2	3,109	0.06%
2020/04/10	2	32.10	13	32.38	32.70	-11	3,089	-0.36%
2020/04/09	4	32.04	2	32.35	32.20	2	3,138	0.06%
2020/04/08	0	0.00	4	31.46	31.80	-4	3,252	-0.12%
2020/04/07	5	31.06	4	31.25	31.15	1	3,257	0.03%
2020/04/06	0	0.00	3	29.65	30.40	-3	3,275	-0.09%
2020/04/01	0	0.00	6	28.60	28.90	-6	3,385	-0.18%
2020/03/31	0	0.00	5	28.61	28.30	-5	3,464	-0.14%
2020/03/30	2	27.90	11	27.01	28.15	-9	3,723	-0.24%
2020/03/27	1	28.00	0	0.00	27.65	1	3,893	0.03%
2020/03/26	0	0.00	7	27.24	27.60	-7	3,943	-0.18%
2020/03/23	0	0.00	1	24.50	24.25	-1	4,892	-0.02%
2020/03/20	7	25.49	0	0.00	25.95	7	4,954	0.14%
2020/03/19	35	24.05	18	25.65	24.05	17	4,945	0.34%
2020/03/18	6	27.70	6	27.63	26.70	0	4,927	0.00%
2020/03/17	1	27.05	11	28.15	27.50	-10	4,914	-0.20%
2020/03/16	16	29.03	14	29.55	28.50	2	4,911	0.04%
2020/03/13	12	29.98	0	0.00	30.50	12	4,885	0.25%
2020/03/12	1	34.00	0	0.00	32.50	1	4,786	0.02%
2020/03/11	33	36.38	32	36.50	36.00	1	4,664	0.02%
2020/03/09	1	34.35	2	35.63	33.85	-1	4,461	-0.02%
2020/03/06	1	36.05	1	35.90	35.95	0	4,420	0.00%
2020/03/05	2	36.55	2	36.58	36.10	0	4,402	0.00%
2020/03/03	0	0.00	2	35.73	35.55	-2	4,345	-0.05%
2020/03/02	0	0.00	1	34.15	34.80	-1	4,346	-0.02%
2020/02/27	2	34.15	3	34.35	34.35	-1	4,324	-0.02%
2020/02/26	0	0.00	1	35.50	35.05	-1	4,297	-0.02%
2020/02/24	0	0.00	3	35.60	35.45	-3	4,266	-0.07%
2020/02/21	3	36.37	0	0.00	36.05	3	4,250	0.07%
2020/02/20	3	36.75	81	36.14	36.95	-78	4,202	-1.86%
2020/02/19	0	0.00	1	36.00	35.70	-1	4,172	-0.02%
2020/02/18	0	0.00	6	35.77	35.80	-6	4,155	-0.14%
2020/02/14	1	35.85	2	35.75	36.00	-1	4,107	-0.02%
2020/02/13	5	35.41	0	0.00	35.30	5	4,068	0.12%
2020/02/07	5	34.31	0	0.00	34.00	5	4,012	0.12%
2020/02/06	4	35.10	2	35.15	34.95	2	3,996	0.05%
2020/02/05	5	34.10	2	34.60	34.55	3	3,978	0.08%
2020/02/04	4	33.69	2	34.35	34.40	2	3,949	0.05%
2020/02/03	1	32.00	2	32.93	33.35	-1	3,922	-0.03%
2020/01/31	7	34.50	1	33.95	34.25	6	3,872	0.15%
2020/01/30	0	0.00	7	34.59	34.15	-7	3,855	-0.18%
2020/01/17	0	0.00	15	38.05	38.00	-15	3,745	-0.40%
2020/01/16	0	0.00	2	38.25	38.10	-2	3,723	-0.05%
2020/01/15	18	39.18	14	38.52	38.65	4	3,685	0.11%
2020/01/14	18	39.07	2	38.63	39.55	16	3,599	0.44%
2020/01/13	0	0.00	20	38.10	38.20	-20	3,464	-0.58%
2020/01/09	8	38.93	27	38.45	38.40	-19	3,388	-0.56%
2020/01/08	17	37.92	9	37.81	37.70	8	3,270	0.24%
2020/01/07	21	37.88	2	36.90	37.90	19	3,176	0.60%
2020/01/06	0	0.00	2	37.35	37.70	-2	3,108	-0.06%
2020/01/03	2	37.65	6	37.79	37.75	-4	3,076	-0.13%
2020/01/02	10	38.97	1	39.35	38.95	9	2,986	0.30%
2019/12/30	2	38.50	17	38.55	38.70	-15	2,813	-0.53%
2019/12/27	29	39.41	24	38.98	38.80	5	2,764	0.18%
2019/12/26	12	38.89	6	38.73	38.60	6	2,610	0.23%
2019/12/25	23	39.70	18	39.68	39.70	5	2,519	0.20%
2019/12/24	8	38.46	17	38.63	38.60	-9	2,254	-0.40%
2019/12/23	20	38.05	32	37.84	38.10	-12	2,078	-0.58%
2019/12/20	8	38.37	9	38.28	38.30	-1	2,003	-0.05%
2019/12/19	65	37.73	67	37.79	38.80	-2	1,924	-0.10%
2019/12/18	28	36.64	10	36.29	36.95	18	1,432	1.26%
2019/12/17	20	34.50	2	34.48	34.25	18	1,122	1.60%
2019/12/16	1	33.95	0	0.00	33.70	1	1,045	0.10%
2019/12/12	10	33.00	0	0.00	33.35	10	992	1.01%
2019/12/11	1	33.05	0	0.00	33.30	1	980	0.10%
2019/12/10	0	0.00	1	32.55	33.50	-1	956	-0.10%
2019/12/06	1	32.80	0	0.00	32.65	1	966	0.10%
2019/12/02	0	0.00	2	31.75	31.50	-2	1,157	-0.17%
2019/11/29	3	31.75	0	0.00	31.75	3	1,163	0.26%
2019/11/27	0	0.00	5	32.68	32.80	-5	1,156	-0.43%
2019/11/11	1	31.00	0	0.00	30.70	1	1,154	0.09%
2019/11/08	2	31.80	0	0.00	31.80	2	1,142	0.18%
2019/10/30	0	0.00	1	32.45	32.45	-1	1,154	-0.09%
2019/10/29	2	32.75	0	0.00	32.75	2	1,160	0.17%
2019/10/24	2	32.90	0	0.00	32.90	2	1,219	0.16%
2019/10/08	0	0.00	1	33.00	33.00	-1	1,418	-0.07%
2019/09/27	1	33.00	0	0.00	32.95	1	1,519	0.07%
2019/09/25	1	33.40	0	0.00	33.90	1	1,527	0.07%
2019/09/24	2	34.40	0	0.00	34.10	2	1,514	0.13%
2019/09/23	5	34.35	5	35.00	35.00	0	1,484	0.00%
2019/09/11	1	34.20	0	0.00	33.90	1	1,340	0.07%
2019/09/09	13	34.50	13	34.13	33.85	0	1,270	0.00%
2019/09/06	1	34.75	0	0.00	34.15	1	1,250	0.08%
2019/09/05	0	0.00	15	34.41	34.15	-15	1,194	-1.26%
2019/09/04	11	33.26	2.1	33.01	33.25	8.9	1,084	0.82%
2019/08/28	1	32.70	0	0.00	32.45	1	1,020	0.10%
2019/08/23	2	32.65	0	0.00	32.70	2	1,009	0.20%
2019/08/02	1	32.20	0	0.00	32.05	1	980	0.10%
2019/08/01	0	0.00	2	32.95	32.85	-2	984	-0.20%
2019/07/31	0	0.00	1	32.85	32.95	-1	986	-0.10%
2019/07/30	1	33.40	0	0.00	33.20	1	980	0.10%
2019/07/29	0	0.00	2	34.50	34.30	-2	959	-0.21%
2019/07/26	20	34.25	20	34.23	34.25	0	944	0.00%
2019/07/25	1	34.05	2	33.95	33.75	-1	909	-0.11%
2019/07/24	3	33.85	3	34.00	33.95	0	873	0.00%
2019/07/17	1	32.65	0	0.00	32.65	1	852	0.12%
2019/07/16	1	33.05	0	0.00	33.00	1	980	0.10%
2019/07/15	1	33.70	3	34.12	33.70	-2	1,057	-0.19%
2019/07/12	10	33.32	19	33.29	33.50	-9	1,028	-0.88%
2019/07/11	10	32.80	63	32.42	33.25	-53	998	-5.31%
2019/07/10	0	0.00	18	31.81	31.80	-18	915	-1.97%
2019/07/04	0	0.00	1	31.40	31.30	-1	912	-0.11%
2019/07/03	0	0.00	1	31.25	30.90	-1	911	-0.11%
2019/07/02	1	32.30	0	0.00	32.30	1	905	0.11%
2019/06/28	80	32.53	2	32.70	32.30	78	892	8.74%
2019/06/20	0	0.00	6	31.15	31.15	-6	882	-0.68%
2019/06/12	0.1	30.50	0	0.00	30.50	0.1	942	0.01%
2019/06/11	0	0.00	2	30.55	30.55	-2	944	-0.21%
2019/06/10	6	30.10	0	0.00	30.05	6	940	0.64%
2019/05/27	2	29.70	0	0.00	29.70	2	1,002	0.20%
2019/05/15	0.1	31.05	0	0.00	30.85	0.1	1,056	0.01%
2019/05/13	3	30.17	0	0.00	30.10	3	1,081	0.28%
2019/05/09	1	31.35	2	32.10	31.10	-1	1,069	-0.09%
2019/04/30	1	32.25	0	0.00	32.65	1	1,075	0.09%
2019/04/29	0	0.00	3	32.82	32.50	-3	1,075	-0.28%
2019/04/26	0	0.00	1	33.30	33.40	-1	1,063	-0.09%
2019/04/24	1	33.80	0	0.00	33.60	1	1,102	0.09%
2019/04/23	0	0.00	1	34.40	34.15	-1	1,086	-0.09%
2019/04/22	12	35.15	12	35.13	34.90	0	1,043	0.00%
2019/04/19	8	33.54	6	33.53	34.35	2	904	0.22%
2019/04/16	0	0.00	9	32.00	32.05	-9	775	-1.16%
2019/04/15	1	32.35	1	31.85	32.00	0	772	0.00%
2019/04/11	3	32.50	13	32.55	32.35	-10	768	-1.30%
2019/04/09	3	32.85	0	0.00	33.10	3	757	0.40%
2019/04/08	0	0.00	1	33.30	33.05	-1	754	-0.13%
2019/04/03	5	32.60	0	0.00	32.85	5	744	0.67%
2019/04/02	5	32.50	1	32.20	32.50	4	741	0.54%
2019/03/29	1	31.75	0	0.00	31.55	1	724	0.14%
2019/03/21	1	32.90	0	0.00	32.85	1	715	0.14%
2019/03/20	1	32.80	0	0.00	32.85	1	705	0.14%
2019/03/14	1	33.35	1	33.35	33.20	0	686	0.00%
2019/03/13	0	0.00	1	33.25	33.25	-1	697	-0.14%
2019/03/08	1	32.85	0	0.00	32.95	1	742	0.13%
2019/02/26	1	35.20	6	34.80	34.00	-5	786	-0.64%
2019/02/21	0	0.00	1	33.60	33.70	-1	743	-0.13%
2019/02/19	0	0.00	12	33.42	33.40	-12	738	-1.62%
2019/02/15	2	32.88	0	0.00	32.80	2	721	0.28%
2019/02/13	0	0.00	2	33.20	33.10	-2	716	-0.28%
2019/01/29	10	32.30	0	0.00	32.25	10	681	1.47%
2019/01/23	0	0.00	1	31.55	31.60	-1	691	-0.14%
2019/01/18	0	0.00	1	31.70	31.90	-1	697	-0.14%
2019/01/17	0	0.00	2	31.85	31.75	-2	708	-0.28%
2019/01/09	3	30.35	0	0.00	30.30	3	692	0.43%
2019/01/03	4	30.19	0	0.00	29.85	4	776	0.52%
2019/01/02	2	30.15	2	30.08	30.15	0	780	0.00%
2018/12/20	1	30.40	0	0.00	30.10	1	835	0.12%
2018/12/19	1	30.70	0	0.00	30.85	1	830	0.12%
2018/12/14	1	31.55	0	0.00	31.55	1	853	0.12%
2018/12/12	0	0.00	1	32.30	32.00	-1	858	-0.12%
2018/12/06	1	31.80	1	31.30	31.50	0	890	0.00%
2018/12/04	7	33.07	0	0.00	33.05	7	938	0.75%
2018/12/03	0	0.00	1	33.35	33.25	-1	971	-0.10%
2018/11/29	1	32.30	1	32.75	31.95	0	948	0.00%
2018/11/26	0	0.00	1	30.60	30.40	-1	909	-0.11%
2018/11/23	1	30.15	0	0.00	30.15	1	909	0.11%
2018/11/22	0	0.00	1	31.30	30.80	-1	906	-0.11%
2018/11/20	1	30.80	0	0.00	30.75	1	929	0.11%
2018/11/19	2	31.20	0	0.00	31.15	2	929	0.22%
2018/11/16	0	0.00	1	30.35	30.55	-1	926	-0.11%
2018/11/13	1	29.75	0	0.00	30.30	1	956	0.10%
2018/11/09	0	0.00	2	30.55	30.55	-2	983	-0.20%
2018/11/08	0	0.00	2	31.03	30.90	-2	1,006	-0.20%
2018/11/06	1	30.70	0	0.00	30.60	1	1,055	0.09%
2018/11/05	0	0.00	1	31.15	31.25	-1	1,063	-0.09%
2018/11/01	0	0.00	1	30.05	30.35	-1	1,103	-0.09%
2018/10/26	0	0.00	1	28.65	28.60	-1	1,163	-0.09%
2018/10/18	0	0.00	5	30.25	30.15	-5	1,167	-0.43%
2018/10/12	0	0.00	1	29.50	29.80	-1	1,206	-0.08%
2018/10/11	3	29.00	5	28.45	28.80	-2	1,265	-0.16%
2018/10/08	0	0.00	10	31.45	31.40	-10	1,233	-0.81%
2018/10/04	14	32.91	3	33.00	32.75	11	1,221	0.90%
2018/10/03	0	0.00	4	33.63	33.50	-4	1,250	-0.32%
2018/10/02	0	0.00	6	33.63	33.65	-6	1,253	-0.48%
2018/10/01	3	33.55	6	33.55	33.60	-3	1,261	-0.24%
2018/09/28	0	0.00	4	33.35	33.15	-4	1,279	-0.31%
2018/09/27	0	0.00	10	33.35	33.25	-10	1,298	-0.77%
2018/09/21	6	33.55	4	34.38	33.60	2	1,403	0.14%
2018/09/18	5	33.32	0	0.00	33.35	5	1,395	0.36%
2018/09/17	5	33.46	0	0.00	33.55	5	1,434	0.35%
2018/09/13	5	33.01	0	0.00	33.20	5	1,441	0.35%
2018/09/11	0	0.00	1	32.15	33.15	-1	1,455	-0.07%
2018/09/10	11	32.79	0	0.00	31.20	11	1,445	0.76%
2018/09/07	0	0.00	1	35.30	33.30	-1	1,423	-0.07%
2018/09/04	5	36.20	0	0.00	36.20	5	1,467	0.34%
2018/09/03	0	0.00	2	36.70	36.10	-2	1,494	-0.13%
2018/08/30	0	0.00	12	36.50	36.55	-12	1,538	-0.78%
2018/08/29	0	0.00	1	36.65	36.75	-1	1,589	-0.06%
2018/08/28	1	36.75	0	0.00	36.55	1	1,712	0.06%
2018/08/27	12	35.94	0	0.00	36.35	12	1,823	0.66%
2018/08/23	1	35.85	0.1	35.90	35.85	0.9	1,880	0.05%
2018/08/16	1	35.70	0	0.00	36.50	1	2,032	0.05%
2018/08/13	1	37.10	0	0.00	37.00	1	2,157	0.05%
2018/08/09	0	0.00	4	39.60	39.15	-4	2,203	-0.18%
2018/08/08	4	38.60	0	0.00	39.15	4	2,261	0.18%
2018/08/02	0	0.00	15	38.50	38.10	-15	2,405	-0.62%
2018/08/01	0	0.00	7	38.75	38.75	-7	2,430	-0.29%
2018/07/31	0	0.00	5	38.29	38.35	-5	2,515	-0.20%
2018/07/26	0	0.00	1	38.20	38.20	-1	2,558	-0.04%
2018/07/25	1	38.20	0	0.00	38.25	1	2,566	0.04%
2018/07/23	0	0.00	14	37.32	37.10	-14	2,586	-0.54%
2018/07/20	5	38.30	3	38.30	37.90	2	2,597	0.08%
2018/07/18	11	39.69	0	0.00	38.50	11	2,653	0.41%
2018/07/16	5	37.58	0	0.00	37.50	5	2,651	0.19%
2018/07/13	9	38.17	0	0.00	38.15	9	2,682	0.34%
2018/07/11	5	37.75	1	38.50	37.60	4	2,760	0.14%
2018/07/10	6	36.99	0	0.00	37.30	6	2,759	0.22%
2018/07/06	0	0.00	2	36.00	36.10	-2	2,858	-0.07%
2018/07/03	1	39.45	0	0.00	39.45	1	3,067	0.03%
2018/07/02	2	41.60	3	40.65	40.50	-1	3,081	-0.03%
2018/06/28	0	0.00	1	39.75	39.60	-1	3,092	-0.03%
2018/06/25	4	40.10	0	0.00	40.10	4	3,183	0.13%
2018/06/20	0	0.00	15	40.40	40.55	-15	3,474	-0.43%
2018/06/19	10	40.50	1	40.70	40.45	9	3,710	0.24%
2018/06/14	0	0.00	2	41.40	41.00	-2	4,248	-0.05%
2018/06/12	0	0.00	7	41.90	41.75	-7	4,299	-0.16%
2018/06/11	0	0.00	1	41.70	41.70	-1	4,549	-0.02%
2018/06/07	2	42.60	1	42.70	42.55	1	4,753	0.02%
2018/06/06	1	42.95	0	0.00	42.50	1	4,950	0.02%
2018/06/05	0	0.00	3	43.38	42.70	-3	5,044	-0.06%
2018/06/04	2	43.68	0	0.00	44.35	2	5,171	0.04%
2018/06/01	0	0.00	1	41.90	42.00	-1	5,628	-0.02%
2018/05/31	1	42.75	2	42.25	41.80	-1	5,811	-0.02%
2018/05/30	0	0.00	1	41.70	41.70	-1	5,766	-0.02%
2018/05/29	2	42.58	1	42.70	42.55	1	5,735	0.02%
2018/05/28	12	41.51	12	42.02	42.05	0	5,665	0.00%
2018/05/24	0	0.00	4	41.65	41.65	-4	5,682	-0.07%
2018/05/22	6	42.65	1	42.55	41.65	5	5,664	0.09%
2018/05/18	1	41.35	5	41.65	41.15	-4	5,631	-0.07%
2018/05/17	1	41.65	11	41.58	41.65	-10	5,644	-0.18%
2018/05/16	0	0.00	16	41.03	41.40	-16	5,580	-0.29%
2018/05/15	13	40.68	3	40.45	40.30	10	5,535	0.18%
2018/05/14	0	0.00	21	40.53	40.30	-21	5,612	-0.37%
2018/05/11	26	40.95	1	41.00	40.95	25	5,607	0.45%
2018/05/10	0	0.00	11	40.60	41.95	-11	5,547	-0.20%
2018/05/09	10	40.40	4	40.33	40.25	6	5,468	0.11%
2018/05/08	11	40.04	2	40.70	40.90	9	5,465	0.16%
2018/05/07	4	39.00	0	0.00	39.00	4	5,415	0.07%
2018/05/02	7	38.97	0	0.00	38.80	7	5,539	0.13%
2018/04/27	1	39.20	0	0.00	38.90	1	5,670	0.02%
2018/04/24	0	0.00	11	38.93	38.60	-11	5,838	-0.19%
2018/04/20	0	0.00	1	40.75	40.40	-1	5,984	-0.02%
2018/04/19	1	41.70	0	0.00	41.50	1	5,956	0.02%
2018/04/18	1	41.15	1	41.30	40.85	0	5,928	0.00%
2018/04/16	0	0.00	2	41.95	41.80	-2	5,889	-0.03%
2018/04/13	0	0.00	30	42.28	42.25	-30	5,884	-0.51%
2018/04/12	3	42.22	16	42.14	42.00	-13	5,903	-0.22%
2018/04/11	5	43.69	1	44.55	42.75	4	5,869	0.07%
2018/04/10	2	44.35	18	43.88	44.25	-16	5,759	-0.28%
2018/04/09	1	43.55	2	43.90	43.95	-1	5,782	-0.02%
2018/04/03	1	43.60	0	0.00	43.60	1	5,773	0.02%
2018/04/02	1	44.70	0	0.00	44.55	1	5,760	0.02%
2018/03/31	1	44.35	12	44.42	44.40	-11	5,743	-0.19%
2018/03/30	9	44.64	5	44.88	44.20	4	5,736	0.07%
2018/03/29	1	44.30	22	44.17	44.50	-21	5,694	-0.37%
2018/03/28	2	44.50	3	44.32	44.10	-1	5,666	-0.02%
2018/03/27	10	45.32	3	45.27	44.60	7	5,638	0.12%
2018/03/26	3	44.40	4	44.43	44.40	-1	5,569	-0.02%
2018/03/23	18	43.77	6	43.68	43.80	12	5,544	0.22%
2018/03/22	21	47.49	21	47.05	46.30	0	5,442	0.00%
2018/03/21	120	48.95	53	47.77	48.50	67	5,236	1.28%	大買/
2018/03/20	0	0.00	3	46.25	46.25	-3	4,730	-0.06%
2018/03/19	3	46.40	4	45.95	45.60	-1	4,719	-0.02%
2018/03/16	11	46.33	0	0.00	46.05	11	4,718	0.23%
2018/03/15	40	47.61	42	48.01	46.75	-2	4,697	-0.04%
2018/03/14	5	46.55	2	47.00	47.15	3	4,481	0.07%
2018/03/13	11	46.62	0	0.00	46.60	11	4,445	0.25%
2018/03/12	20	46.90	6	46.51	46.20	14	4,360	0.32%
2018/03/09	2	46.15	2	46.35	46.90	0	4,201	0.00%
2018/03/08	22	46.06	30	46.98	45.90	-8	4,116	-0.19%
2018/03/07	67	47.18	39	45.47	44.80	28	3,895	0.72%
2018/03/06	0	0.00	1	46.05	46.05	-1	3,375	-0.03%
2018/02/27	0	0.00	4	43.39	42.10	-4	3,681	-0.11%
2018/02/26	5	43.14	2	43.05	43.00	3	3,719	0.08%
2018/02/23	1	42.40	0	0.00	42.05	1	3,770	0.03%
2018/02/21	2	41.30	1	42.00	41.55	1	3,881	0.03%
2018/02/12	0	0.00	1	39.70	40.10	-1	3,863	-0.03%
2018/02/09	0	0.00	5	38.40	39.40	-5	3,990	-0.13%
2018/02/06	2	40.15	2	38.95	39.80	0	4,188	0.00%
2018/02/05	0	0.00	2	42.80	42.95	-2	4,247	-0.05%
2018/02/02	2	44.55	0	0.00	44.55	2	4,296	0.05%
2018/01/31	0	0.00	5	43.80	44.65	-5	4,595	-0.11%
2018/01/30	0	0.00	3	44.60	44.65	-3	4,746	-0.06%
2018/01/29	6	46.24	1	45.95	46.10	5	4,769	0.10%
2018/01/24	0	0.00	3	44.50	44.90	-3	5,223	-0.06%
2018/01/23	10	46.26	8	45.86	45.00	2	5,423	0.04%
2018/01/22	9	45.57	25	45.41	46.05	-16	5,406	-0.30%
2018/01/18	42	44.41	92	44.17	43.90	-50	5,588	-0.89%
2018/01/17	165	44.46	123	44.58	44.30	42	5,933	0.71%	大買/大賣/
2018/01/16	0	0.00	5.2	43.76	44.00	-5.2	5,905	-0.09%
2018/01/15	0	0.00	1	42.70	42.70	-1	6,103	-0.02%
2018/01/11	5	41.76	5	41.85	42.40	0	6,667	0.00%
2018/01/10	0	0.00	7	42.30	42.25	-7	7,143	-0.10%
2018/01/09	1	42.80	0	0.00	43.10	1	7,849	0.01%
2018/01/08	1	44.05	2	44.10	43.05	-1	8,475	-0.01%
2018/01/05	4	44.00	1	43.75	43.70	3	8,609	0.03%
2018/01/04	9	43.51	2	43.55	43.95	7	8,623	0.08%
2018/01/03	8	43.48	2	43.45	43.45	6	8,704	0.07%
2018/01/02	1	42.30	0	0.00	42.40	1	8,698	0.01%