晶技 (3042)-玉山-新莊券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股▲1.55%
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/25	6	105.10	2	107.25	107.00	4	4,192	0.10%
2024/04/24	1.1	105.10	0	0.00	106.00	1.1	4,174	0.03%
2024/04/23	5	103.00	0	0.00	104.00	5	4,174	0.12%
2024/04/22	1	103.00	0	0.00	103.50	1	4,166	0.02%
2024/04/19	11	109.86	1	106.50	106.50	10	4,145	0.24%
2024/04/17	10	111.00	10	110.00	110.00	0	4,124	0.00%
2024/04/16	11	108.05	1.1	109.91	109.00	9.9	4,121	0.24%
2024/04/15	0	112.00	0	0.00	112.00	0	4,066	0.00%
2024/04/12	0.1	113.50	4	113.00	113.00	-3.9	4,061	-0.10%
2024/04/11	0	0.00	7	112.79	112.50	-7	4,042	-0.17%
2024/04/10	5	112.70	0	0.00	112.50	5	4,030	0.12%
2024/04/09	0	0.00	5	111.50	111.00	-5	4,006	-0.12%
2024/04/08	10	108.50	0	0.00	110.00	10	3,948	0.25%
2024/04/03	4	109.38	2	109.50	109.50	2	3,918	0.05%
2024/04/02	4	110.75	0	0.00	110.50	4	3,889	0.10%
2024/04/01	2	111.25	0	0.00	110.50	2	3,849	0.05%
2024/03/29	4.1	110.90	10	109.65	113.00	-6	3,797	-0.16%
2024/03/28	1	115.50	16	115.09	114.50	-15	3,512	-0.43%
2024/03/27	2	113.00	3	113.50	113.50	-1	3,365	-0.03%
2024/03/26	7.1	113.09	0	0.00	112.50	7.1	3,333	0.21%
2024/03/25	1	114.03	22	113.89	115.00	-21	3,277	-0.64%
2024/03/22	19	118.39	21.1	116.79	117.00	-2.1	3,235	-0.06%
2024/03/21	15	121.63	17	123.09	121.50	-2	3,152	-0.06%
2024/03/20	16	122.00	18	122.19	120.50	-2	3,020	-0.07%
2024/03/19	3	118.00	8	118.63	120.00	-5	2,829	-0.18%
2024/03/18	11	114.23	12	114.21	114.50	-1	2,634	-0.04%
2024/03/15	11	114.45	11.2	114.50	114.50	-0.2	2,585	-0.01%
2024/03/14	5	117.00	6	116.58	117.00	-1	2,519	-0.04%
2024/03/13	5	114.80	14	116.29	117.00	-9	2,330	-0.39%
2024/03/12	1	105.00	6	108.33	108.00	-5	1,972	-0.25%
2024/03/08	5.1	104.35	0.1	103.00	103.00	5	1,883	0.27%
2024/03/07	0.6	104.16	1	104.00	105.00	-0.4	1,872	-0.02%
2024/03/06	0.1	108.50	8	107.56	106.50	-7.9	1,836	-0.43%
2024/03/05	6.2	104.32	2	104.75	105.00	4.2	1,729	0.24%
2024/03/04	6.3	102.56	10.3	104.13	106.00	-4	1,599	-0.25%
2024/03/01	1	99.50	9	99.70	98.90	-8	1,440	-0.56%
2024/02/27	0.1	98.70	1	99.70	98.90	-0.9	1,453	-0.06%
2024/02/26	0	0.00	1	100.50	100.00	-1	1,450	-0.07%
2024/02/23	0	0.00	1	100.50	100.00	-1	1,448	-0.07%
2024/02/22	2	100.50	2	100.00	100.00	0	1,430	0.00%
2024/02/21	26	99.40	4	98.90	98.80	22	1,401	1.57%
2024/02/20	0.2	97.13	0	0.00	96.20	0.2	1,364	0.01%
2024/02/19	0.2	97.50	1	97.40	97.30	-0.8	1,372	-0.06%
2024/02/16	1	97.90	0	0.00	97.50	1	1,407	0.07%
2024/02/15	0	0.00	1.1	96.35	96.90	-1.1	1,483	-0.07%
2024/02/05	1	95.40	0	0.00	95.30	1	1,482	0.07%
2024/02/01	0.1	95.00	0	0.00	95.30	0.1	1,519	0.01%
2024/01/31	0.2	95.65	0	0.00	95.00	0.2	1,531	0.01%
2024/01/30	0	0.00	2	96.60	95.50	-2	1,535	-0.13%
2024/01/29	2	95.95	0	0.00	96.20	2	1,539	0.13%
2024/01/26	1.1	96.39	1.1	96.50	96.50	0	1,542	0.00%
2024/01/25	0	95.90	0	0.00	96.30	0	1,543	0.00%
2024/01/24	4.1	95.97	1	96.10	95.80	3.1	1,552	0.20%
2024/01/23	0.1	95.89	0	0.00	95.80	0.1	1,559	0.01%
2024/01/22	0	0.00	1	96.00	96.00	-1	1,558	-0.06%
2024/01/18	2	94.00	0	0.00	94.20	2	1,564	0.13%
2024/01/17	2	93.90	0	0.00	94.00	2	1,565	0.13%
2024/01/15	1	95.90	0	0.00	96.00	1	1,558	0.06%
2024/01/10	1	95.00	5	94.52	94.90	-4	1,597	-0.25%
2024/01/09	0.1	95.80	0	0.00	95.50	0.1	1,623	0.01%
2024/01/08	0.1	96.60	0	95.70	95.70	0.1	1,671	0.01%
2024/01/05	0.1	97.50	2	96.80	96.70	-1.9	1,709	-0.11%
2024/01/04	3	98.07	1	99.10	97.60	2	1,735	0.12%
2024/01/03	0.1	98.40	0	0.00	98.30	0.1	1,746	0.01%
2024/01/02	0.1	98.60	0	0.00	99.00	0.1	1,746	0.01%
2023/12/29	1	98.50	0	0.00	98.60	1	1,768	0.06%
2023/12/28	2.1	98.55	0	0.00	98.80	2.1	1,784	0.12%
2023/12/26	1.1	98.19	2	98.40	98.00	-0.9	1,856	-0.05%
2023/12/25	5.1	96.58	0	0.00	96.60	5.1	1,911	0.27%
2023/12/22	3.1	96.72	1	96.60	96.60	2.1	1,965	0.11%
2023/12/21	1.2	97.57	0	0.00	97.00	1.2	1,980	0.06%
2023/12/20	1.2	98.39	0	0.00	98.00	1.2	1,981	0.06%
2023/12/19	4.1	97.70	0	0.00	97.70	4.1	1,998	0.21%
2023/12/18	2	100.25	1	102.00	100.00	1	2,004	0.05%
2023/12/14	1	100.50	1.1	101.05	101.50	-0.1	2,197	0.00%
2023/12/13	0	100.00	1	100.00	100.00	-1	2,268	-0.04%
2023/12/12	0	0.00	1	100.00	100.00	-1	2,298	-0.04%
2023/12/08	3	100.33	2	100.00	100.00	1	2,413	0.04%
2023/12/07	3	102.00	6.2	101.50	101.50	-3.2	2,441	-0.13%
2023/12/06	2.2	103.50	2	104.00	104.00	0.2	2,475	0.01%
2023/12/05	0	0.00	2	103.00	103.00	-2	2,521	-0.08%
2023/12/04	3	102.34	5	103.30	103.00	-2	2,619	-0.08%
2023/12/01	1	101.00	8	101.00	101.50	-7	2,901	-0.24%
2023/11/30	1	103.00	1	104.00	103.00	0	2,981	0.00%
2023/11/28	0	0.00	1	102.00	102.00	-1	3,012	-0.03%
2023/11/27	1	100.50	1	101.50	100.50	0	3,028	0.00%
2023/11/24	0	0.00	1	100.00	100.50	-1	3,037	-0.03%
2023/11/22	0	0.00	0.2	100.00	100.00	-0.2	3,047	0.00%
2023/11/16	1	99.50	0	0.00	99.20	1	3,292	0.03%
2023/11/15	1	99.70	2	101.00	99.70	-1	3,374	-0.03%
2023/11/14	15	99.65	5.1	99.50	99.70	10	3,463	0.29%
2023/11/13	0.1	96.40	0.2	96.60	96.70	-0.2	3,599	0.00%
2023/11/10	2	96.85	4	96.20	96.10	-2	3,602	-0.06%
2023/11/09	5	98.24	0	0.00	98.00	5	3,590	0.14%
2023/11/07	0	0.00	1	98.70	98.40	-1	3,571	-0.03%
2023/11/06	0	98.20	14	97.99	98.30	-14	3,575	-0.39%
2023/11/02	0	0.00	10.1	97.60	97.50	-10.1	3,640	-0.28%
2023/11/01	1.1	95.71	0	0.00	96.00	1.1	3,684	0.03%
2023/10/31	1	96.40	4	98.08	95.90	-3	3,685	-0.08%
2023/10/30	0	97.50	0	0.00	97.50	0	3,688	0.00%
2023/10/27	0	0.00	1	97.60	96.70	-1	3,706	-0.03%
2023/10/26	2	97.25	0	0.00	96.70	2	3,718	0.05%
2023/10/25	1	99.00	1.1	99.82	98.90	-0.1	3,722	0.00%
2023/10/24	0.2	98.90	0	0.00	99.40	0.2	3,739	0.01%
2023/10/23	0	0.00	1	98.20	97.80	-1	3,759	-0.03%
2023/10/19	0	0.00	1	98.00	97.90	-1	3,801	-0.03%
2023/10/18	3	97.33	0	0.00	98.30	3	3,825	0.08%
2023/10/17	0	0.00	6	100.03	100.00	-6	3,781	-0.16%
2023/10/16	2	97.40	0	0.00	98.50	2	3,763	0.05%
2023/10/13	0	0.00	2	99.10	100.00	-2	3,733	-0.05%
2023/10/12	0	0.00	1	98.50	98.50	-1	3,693	-0.03%
2023/10/11	0	0.00	1	97.60	97.90	-1	3,676	-0.03%
2023/10/06	5.7	96.83	0	0.00	96.60	5.7	3,689	0.15%
2023/10/05	6	96.85	0	0.00	96.40	6	3,722	0.16%
2023/10/04	2	96.60	2	96.50	97.00	0	3,699	0.00%
2023/10/03	1.1	97.83	0	0.00	98.00	1.1	3,698	0.03%
2023/10/02	0.2	98.00	0	0.00	98.00	0.2	3,711	0.00%
2023/09/28	3	95.21	2	96.40	96.80	1	3,669	0.03%
2023/09/27	1	96.20	1	96.60	97.10	0	3,625	0.00%
2023/09/26	1	99.00	1	98.50	98.30	0	3,668	0.00%
2023/09/25	1	100.50	2	99.90	99.70	-1	3,714	-0.03%
2023/09/22	13	98.03	2	99.50	99.60	11	3,711	0.30%
2023/09/21	3.2	99.39	3	98.80	99.10	0.2	3,700	0.01%
2023/09/20	9	100.72	2	100.00	99.10	7	3,684	0.19%
2023/09/19	4	105.00	14	103.82	103.50	-10	3,634	-0.28%
2023/09/18	2	104.00	10	102.75	103.00	-8	3,582	-0.22%
2023/09/15	0	0.00	2	101.50	102.50	-2	3,520	-0.06%
2023/09/14	0.1	99.80	14	101.25	101.50	-14	3,503	-0.40%
2023/09/13	5	99.32	0	99.40	99.20	5	3,463	0.14%
2023/09/12	4	99.79	1	100.00	101.00	3	3,415	0.09%
2023/09/08	2	101.25	1	101.00	101.00	1	3,292	0.03%
2023/09/07	11	102.45	2	102.50	103.00	9	3,226	0.28%
2023/09/06	7.5	99.59	16.2	101.95	103.00	-8.7	3,130	-0.28%
2023/09/05	1	97.40	3	96.87	97.90	-2	2,825	-0.07%
2023/09/04	1	95.20	9.1	95.27	95.60	-8.1	2,749	-0.29%
2023/09/01	7.1	94.37	5	94.14	94.40	2.1	2,733	0.07%
2023/08/31	0	0.00	8	94.79	94.70	-8	2,686	-0.30%
2023/08/30	0	0.00	5	94.14	94.50	-5	2,684	-0.19%
2023/08/29	6	92.60	1	92.80	93.90	5	2,672	0.19%
2023/08/28	2	92.15	1	92.50	92.50	1	2,654	0.04%
2023/08/25	11	93.15	5	93.12	92.90	6	2,660	0.23%
2023/08/24	6	94.73	8.8	94.62	95.00	-2.8	2,629	-0.10%
2023/08/23	2	93.25	2	93.00	93.10	0	2,570	0.00%
2023/08/22	10	94.60	11	94.71	93.50	-1	2,549	-0.04%
2023/08/21	13	93.32	4	92.15	92.00	9	2,435	0.37%
2023/08/18	14	95.17	1	94.80	94.40	13	2,340	0.56%
2023/08/17	26	94.99	20.6	95.02	95.70	5.5	2,208	0.25%
2023/08/15	0.1	90.00	0.3	90.50	90.20	-0.2	1,973	-0.01%
2023/08/14	0.4	89.73	0	0.00	89.80	0.4	1,964	0.02%
2023/08/11	0.2	90.00	0	0.00	90.50	0.2	1,960	0.01%
2023/08/10	2	90.15	0	0.00	90.30	2	1,956	0.10%
2023/08/09	2.1	90.51	3	90.40	90.80	-1	1,940	-0.05%
2023/08/08	1	92.50	1	92.70	93.00	0	1,902	0.00%
2023/08/07	2	91.70	2.1	93.81	91.70	-0.1	1,865	-0.01%
2023/08/04	0	0.00	0.1	91.00	91.00	-0.1	1,833	-0.01%
2023/08/01	0	0.00	2	90.10	90.00	-2	1,820	-0.11%
2023/07/31	2.3	88.87	0	0.00	88.40	2.3	1,800	0.13%
2023/07/28	1	90.00	4	90.20	90.10	-3	1,781	-0.17%
2023/07/27	2	88.50	1	89.00	89.00	1	1,756	0.06%
2023/07/26	0	89.50	0	0.00	90.00	0	1,729	0.00%
2023/07/25	0.2	90.55	1	90.80	90.60	-0.8	1,701	-0.05%
2023/07/21	1	90.60	0	0.00	90.60	1	1,649	0.06%
2023/07/20	1	89.00	0	0.00	89.00	1	1,638	0.06%
2023/07/18	0.1	90.50	1.2	91.42	90.50	-1.1	1,623	-0.07%
2023/07/17	0	0.00	1.2	90.57	91.50	-1.2	1,617	-0.08%
2023/07/14	0	0.00	1.1	90.74	91.00	-1.1	1,615	-0.07%
2023/07/13	2	93.54	1	92.50	92.00	1	1,602	0.06%
2023/07/12	7.9	90.98	5	90.98	92.00	2.9	1,561	0.19%
2023/07/11	1	88.10	1	87.80	88.40	0	1,516	0.00%
2023/07/10	5	87.43	2	87.80	87.30	3	1,519	0.20%
2023/07/07	3	88.33	0	0.00	88.60	3	1,505	0.20%
2023/07/06	1	89.80	0	0.00	90.10	1	1,481	0.07%
2023/07/04	4.2	88.78	0	0.00	88.90	4.2	1,438	0.29%
2023/07/03	0	0.00	9.3	95.38	96.20	-9.3	1,336	-0.70%
2023/06/30	0	94.00	0	0.00	93.80	0	1,265	0.00%
2023/06/29	0.1	93.60	1	94.40	93.60	-1	1,262	-0.08%
2023/06/28	1	93.80	1	93.40	93.10	0	1,248	0.00%
2023/06/27	1.1	95.92	0	0.00	94.50	1.1	1,226	0.09%
2023/06/26	1	97.80	5.2	98.09	97.70	-4.2	1,195	-0.35%
2023/06/21	5	95.36	0	0.00	96.30	5	1,137	0.44%
2023/06/20	0.2	94.57	0	0.00	95.60	0.2	1,107	0.02%
2023/06/19	0.2	93.86	2.1	94.38	94.50	-1.9	1,106	-0.17%
2023/06/14	0	92.80	2	92.75	92.70	-2	1,087	-0.18%
2023/06/13	1	93.20	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0	0.00	1	92.10	93.20	-1	1,099	-0.09%
2023/06/09	6	92.24	0	0.00	92.50	6	1,088	0.55%
2023/06/08	1	94.00	5	93.80	93.30	-4	1,087	-0.37%
2023/06/06	0	91.90	0	0.00	92.40	0	1,081	0.00%
2023/06/05	1	92.40	0	92.70	92.60	1	1,095	0.09%
2023/06/02	3	91.27	0	0.00	90.90	3	1,123	0.27%
2023/06/01	0	0.00	0.3	90.00	90.70	-0.3	1,116	-0.03%
2023/05/31	0.1	90.10	1	90.20	90.30	-1	1,120	-0.08%
2023/05/30	1	89.50	0	0.00	89.40	1	1,108	0.09%
2023/05/26	1	88.40	1	89.20	88.60	0	1,098	0.00%
2023/05/24	0	0.00	1	87.70	87.80	-1	1,073	-0.09%
2023/05/23	0	0.00	0	87.30	87.30	0	1,074	0.00%
2023/05/22	0	0.00	1	87.20	87.10	-1	1,084	-0.09%
2023/05/18	0	0.00	1	86.70	87.00	-1	1,090	-0.09%
2023/05/17	0	0.00	1	86.50	86.40	-1	1,099	-0.09%
2023/05/10	1	85.10	0	0.00	85.10	1	1,165	0.09%
2023/05/09	1	86.60	0	0.00	86.60	1	1,158	0.09%
2023/05/08	2	86.10	0	0.00	87.00	2	1,178	0.17%
2023/05/04	1	85.50	1	85.60	85.70	0	1,250	0.00%
2023/04/27	0	84.90	0	0.00	84.90	0	1,328	0.00%
2023/04/21	2	85.16	0	0.00	85.00	2	1,321	0.15%
2023/04/14	1	87.70	0	0.00	87.70	1	1,323	0.08%
2023/04/11	0	0.00	3	88.80	89.00	-3	1,317	-0.23%
2023/04/07	0	0.00	1	88.00	88.90	-1	1,322	-0.08%
2023/04/06	1	88.20	7	88.20	88.10	-6	1,313	-0.46%
2023/03/31	2	89.00	0	0.00	89.00	2	1,310	0.15%
2023/03/30	0	0.00	1	89.10	88.90	-1	1,299	-0.08%
2023/03/29	0	88.55	0	0.00	88.60	0	1,289	0.00%
2023/03/28	2	87.90	2	88.00	87.70	0	1,301	0.00%
2023/03/27	1	88.60	0	0.00	88.40	1	1,303	0.08%
2023/03/24	0	88.10	0	0.00	88.20	0	1,314	0.00%
2023/03/23	0	0.00	2	88.60	88.40	-2	1,299	-0.15%
2023/03/22	1	87.80	0	0.00	87.80	1	1,289	0.08%
2023/03/16	1	85.80	2	86.20	85.80	-1	1,240	-0.08%
2023/03/15	0	0.00	2	86.70	86.10	-2	1,239	-0.16%
2023/03/14	0	0.00	3	85.87	86.00	-3	1,243	-0.24%
2023/03/13	2	85.80	1	86.00	86.20	1	1,243	0.08%
2023/03/10	1	86.90	0	0.00	86.60	1	1,240	0.08%
2023/03/09	0	88.10	2	87.90	87.90	-2	1,247	-0.16%
2023/03/08	5	87.60	2	87.50	88.10	3	1,241	0.24%
2023/03/07	8	89.34	0	0.00	88.70	8	1,203	0.66%
2023/03/06	2.1	89.59	1	89.30	89.40	1.1	1,148	0.09%
2023/03/03	1.1	88.38	0	89.20	88.30	1.1	1,132	0.10%
2023/03/02	3	88.07	0	88.30	88.30	3	1,126	0.26%
2023/03/01	0	0.00	1	86.10	87.10	-1	1,113	-0.09%
2023/02/24	0.1	86.60	1	86.10	86.20	-0.9	1,105	-0.08%
2023/02/23	0	0.00	0	87.00	86.50	0	1,099	0.00%
2023/02/22	0	0.00	1	86.60	86.80	-1	1,104	-0.09%
2023/02/21	0.1	87.20	9	87.10	87.20	-9	1,110	-0.81%
2023/02/20	1.2	86.54	0	0.00	86.20	1.2	1,121	0.11%
2023/02/17	1	86.30	0	0.00	86.50	1	1,119	0.09%
2023/02/16	3	86.50	0	0.00	86.60	3	1,128	0.27%
2023/02/14	5.2	85.47	0	0.00	85.20	5.2	1,134	0.46%
2023/02/13	1	86.01	0	0.00	86.50	1	1,116	0.09%
2023/02/10	0	86.50	2	87.10	86.50	-2	1,130	-0.17%
2023/02/09	1	88.40	4	88.15	88.00	-3	1,125	-0.27%
2023/02/08	1.3	88.69	0	0.00	89.10	1.3	1,125	0.11%
2023/02/07	1	88.20	0	0.00	88.60	1	1,122	0.09%
2023/02/06	5.1	88.50	4	88.40	89.20	1.1	1,125	0.09%
2023/02/03	1	89.80	0	0.00	90.00	1	1,107	0.09%
2023/02/02	3	89.90	5	89.10	90.50	-2	1,083	-0.18%
2023/02/01	1.2	88.62	1	88.70	88.70	0.2	1,040	0.01%
2023/01/31	0	0.00	0.4	87.15	87.10	-0.4	1,011	-0.04%
2023/01/30	0.1	85.10	0.1	84.89	85.10	-0.1	984	-0.01%
2023/01/17	0	83.50	0	0.00	82.50	0	979	0.00%
2023/01/16	0.1	83.50	0	0.00	83.00	0.1	996	0.01%
2023/01/13	0.1	83.87	0	0.00	83.30	0.1	1,012	0.00%
2023/01/11	1.1	85.78	1	85.50	85.80	0.1	1,087	0.01%
2023/01/10	0	85.00	2	84.45	85.40	-2	1,095	-0.18%
2023/01/09	0	0.00	0.1	83.70	83.30	-0.1	1,084	-0.01%
2023/01/06	0	0.00	1	82.00	82.50	-1	1,119	-0.09%
2022/12/28	0.2	82.00	0	0.00	81.30	0.2	1,314	0.02%
2022/12/27	0.1	82.10	0	0.00	82.30	0.1	1,319	0.01%
2022/12/26	0.1	81.95	0	0.00	81.50	0.1	1,327	0.00%
2022/12/21	0	82.70	0	0.00	81.80	0	1,402	0.00%
2022/12/20	0.1	82.40	2	83.00	83.00	-2	1,406	-0.14%
2022/12/19	0	0.00	2.1	86.20	85.50	-2.1	1,429	-0.14%
2022/12/06	1	84.10	5	83.18	83.00	-4	1,401	-0.29%
2022/12/05	1	85.80	0	0.00	85.80	1	1,387	0.07%
2022/12/02	2.3	85.89	0	0.00	86.00	2.3	1,384	0.17%
2022/12/01	1	85.50	0.1	85.30	85.40	1	1,375	0.07%
2022/11/30	5	83.20	0	0.00	83.50	5	1,371	0.37%
2022/11/24	0	0.00	0.1	82.70	82.50	-0.1	1,380	-0.01%
2022/11/21	0.1	81.60	0	0.00	81.60	0.1	1,398	0.01%
2022/11/17	3	83.00	0	0.00	83.10	3	1,399	0.21%
2022/11/15	0	82.00	0	0.00	82.10	0	1,400	0.00%
2022/11/14	0	81.50	0	0.00	81.60	0	1,413	0.00%
2022/11/11	1	82.50	0	0.00	81.00	1	1,442	0.07%
2022/11/10	0	0.00	7.1	79.91	80.40	-7.1	1,448	-0.49%
2022/11/09	1	79.70	1	79.90	80.10	0	1,480	0.00%
2022/11/08	0	0.00	0.1	80.26	79.40	-0.1	1,480	-0.01%
2022/11/07	0	79.20	2	79.00	79.50	-2	1,501	-0.13%
2022/11/04	7	79.00	0	0.00	78.80	7	1,514	0.46%
2022/11/03	0	0.00	5	78.48	78.40	-5	1,521	-0.33%
2022/11/02	6	77.73	2.1	77.99	77.50	3.9	1,526	0.26%
2022/11/01	0	0.00	2	76.70	76.90	-2	1,517	-0.13%
2022/10/31	0	0.00	0.1	76.10	76.30	-0.1	1,519	-0.01%
2022/10/27	1	74.81	0	0.00	75.50	1	1,523	0.07%
2022/10/26	0	0.00	1	74.80	74.20	-1	1,532	-0.07%
2022/10/25	0	0.00	2	76.00	75.10	-2	1,537	-0.13%
2022/10/20	2	75.50	13	76.22	76.20	-11	1,608	-0.68%
2022/10/19	0	0.00	0	75.70	75.70	0	1,580	0.00%
2022/10/17	0	73.70	13	73.65	74.20	-13	1,567	-0.83%
2022/10/14	2	73.90	1	73.70	73.50	1	1,571	0.06%
2022/10/13	26	73.33	3.1	75.59	71.70	23	1,546	1.48%
2022/10/11	1	70.60	0	0.00	71.00	1	1,459	0.07%
2022/10/07	2	72.30	0	0.00	72.00	2	1,517	0.13%
2022/10/06	0	0.00	1	74.80	74.70	-1	1,572	-0.06%
2022/10/05	0	0.00	0.1	75.47	75.00	-0.1	1,612	-0.01%
2022/10/03	0	0.00	1	72.00	71.50	-1	1,630	-0.06%
2022/09/30	1	71.20	0.4	72.00	71.90	0.6	1,661	0.04%
2022/09/28	2.1	73.96	9	73.29	73.00	-7	1,689	-0.41%
2022/09/26	0.1	77.83	3.1	78.90	76.40	-3	1,731	-0.17%
2022/09/23	0	0.00	1	81.60	81.30	-1	1,734	-0.06%
2022/09/22	0.2	82.89	1	82.70	82.50	-0.8	1,755	-0.04%
2022/09/15	0	0.00	0.1	85.20	85.10	-0.1	1,842	0.00%
2022/09/14	1.1	84.20	0	0.00	84.40	1.1	1,863	0.06%
2022/09/07	0	0.00	1	82.00	82.00	-1	1,990	-0.05%
2022/09/06	0	82.80	1	82.30	82.30	-1	2,014	-0.05%
2022/09/05	0	0.00	0	84.90	84.20	0	2,030	0.00%
2022/08/31	0	0.00	0.1	87.00	86.90	-0.1	2,226	0.00%
2022/08/30	0.1	85.80	0	0.00	86.30	0.1	2,272	0.00%
2022/08/29	0.2	86.33	0	0.00	85.80	0.2	2,307	0.01%
2022/08/26	1	87.60	1	88.50	88.40	0	2,298	0.00%
2022/08/23	0.1	87.60	0	0.00	87.10	0.1	2,329	0.00%
2022/08/22	1.1	89.47	0	0.00	89.00	1.1	2,355	0.04%
2022/08/19	1	89.60	0	0.00	89.40	1	2,361	0.04%
2022/08/16	0	91.00	0	0.00	90.80	0	2,320	0.00%
2022/08/15	1.1	89.84	1	90.10	89.80	0.1	2,283	0.00%
2022/08/12	2	89.35	1	89.80	90.00	1	2,281	0.04%
2022/08/11	5	89.30	0	0.00	88.50	5	2,257	0.22%
2022/08/10	1	88.20	0	0.00	87.80	1	2,260	0.04%
2022/08/09	1	87.70	0.1	87.70	88.00	0.9	2,261	0.04%
2022/08/08	0	0.00	1	86.70	86.90	-1	2,267	-0.04%
2022/08/05	1	86.89	3	86.40	86.70	-2	2,279	-0.09%
2022/08/02	0.1	86.30	0	0.00	86.70	0.1	2,304	0.00%
2022/07/29	1	87.90	4.1	86.38	87.40	-3.1	2,288	-0.14%
2022/07/28	2	85.05	0	0.00	85.00	2	2,266	0.09%
2022/07/27	1	81.81	0	0.00	84.30	1	2,261	0.04%
2022/07/26	3.1	83.96	0	0.00	83.70	3.1	2,201	0.14%
2022/07/21	1	86.80	3	86.80	87.00	-2	2,206	-0.09%
2022/07/20	2	87.40	1	88.20	86.80	1	2,227	0.04%
2022/07/19	0.2	87.20	0	0.00	86.90	0.2	2,255	0.01%
2022/07/18	1	87.30	2	87.70	87.50	-1	2,276	-0.04%
2022/07/15	7	84.97	2	86.00	86.00	5	2,269	0.22%
2022/07/14	7	90.44	2	90.70	90.90	5	2,244	0.22%
2022/07/13	0	0.00	0.1	91.00	90.80	-0.1	2,190	0.00%
2022/07/12	1	87.20	1.1	87.20	86.90	-0.1	2,169	0.00%
2022/07/11	0	0.00	2	88.80	89.60	-2	2,172	-0.09%
2022/07/08	6	85.77	3.1	89.37	88.40	2.9	2,158	0.13%
2022/07/07	7	82.76	6.7	83.03	84.00	0.4	2,120	0.02%
2022/07/04	7	85.66	11	85.31	84.60	-4	2,090	-0.19%
2022/07/01	0.6	88.78	0	0.00	87.60	0.6	2,089	0.03%
2022/06/30	4.3	90.91	3	92.60	90.70	1.3	2,052	0.06%
2022/06/29	3	93.00	3	94.40	93.20	0	2,033	0.00%
2022/06/28	7.3	95.06	7	95.63	95.20	0.3	2,026	0.01%
2022/06/27	3	98.40	1	97.60	98.30	2	2,017	0.10%
2022/06/24	1	97.60	2	98.15	97.10	-1	2,028	-0.05%
2022/06/22	23	97.75	2	98.30	97.30	21	2,081	1.01%
2022/06/21	1	98.80	0	0.00	99.10	1	2,132	0.05%
2022/06/20	6	98.23	2	97.90	97.00	4	2,135	0.19%
2022/06/17	1	99.40	1	98.50	99.00	0	2,138	0.00%
2022/06/16	1	101.50	1	99.20	99.10	0	2,221	0.00%
2022/06/14	0	0.00	1	100.00	100.50	-1	2,279	-0.04%
2022/06/13	10	101.50	9	100.94	101.00	1	2,296	0.04%
2022/06/10	2	103.00	4.2	102.98	103.00	-2.2	2,275	-0.10%
2022/06/09	9.1	100.01	18.1	102.06	102.50	-9	2,215	-0.40%
2022/06/08	2	100.50	15.1	100.99	100.50	-13.1	2,140	-0.61%
2022/06/07	0.2	99.20	0.1	99.00	99.10	0.1	2,123	0.00%
2022/06/06	0	0.00	1	98.90	98.70	-1	2,116	-0.05%
2022/06/02	0	0.00	3	98.37	98.00	-3	2,170	-0.14%
2022/06/01	0.1	98.10	0.1	97.70	98.10	0.1	2,209	0.00%
2022/05/31	18	96.83	16.4	96.43	96.90	1.6	2,200	0.07%
2022/05/30	2	94.86	1.1	96.44	96.80	0.9	2,220	0.04%
2022/05/27	0	0.00	2	94.00	93.90	-2	2,210	-0.09%
2022/05/26	0	0.00	11	92.86	92.40	-11	2,284	-0.48%
2022/05/24	4.1	93.51	1	93.50	92.10	3.1	2,373	0.13%
2022/05/20	0	0.00	5	93.16	93.10	-5	2,374	-0.21%
2022/05/19	1	92.00	2	92.00	92.70	-1	2,376	-0.04%
2022/05/18	0	0.00	2	92.95	93.50	-2	2,376	-0.08%
2022/05/17	0	0.00	2	91.65	91.60	-2	2,378	-0.08%
2022/05/16	5	90.90	0	0.00	89.60	5	2,388	0.21%
2022/05/13	0.3	88.00	1	88.10	88.10	-0.7	2,391	-0.03%
2022/05/12	0.1	87.00	1	86.90	86.00	-0.9	2,403	-0.04%
2022/05/11	4	89.40	0	0.00	89.30	4	2,393	0.17%
2022/05/10	0	0.00	3	89.80	90.30	-3	2,433	-0.12%
2022/05/06	0	0.00	1	93.60	92.30	-1	2,502	-0.04%
2022/05/05	3	93.17	0	0.00	93.60	3	2,535	0.12%
2022/05/04	5	92.40	5	92.58	92.50	0	2,663	0.00%
2022/05/03	0	0.00	1	90.70	90.80	-1	2,731	-0.04%
2022/04/29	2	91.30	0	0.00	91.00	2	2,871	0.07%
2022/04/28	5	90.18	0	0.00	90.10	5	2,924	0.17%
2022/04/27	1.2	89.75	1	88.20	90.90	0.2	2,996	0.01%
2022/04/26	4.2	91.02	3	92.87	90.90	1.2	3,019	0.04%
2022/04/25	4.2	93.26	0	0.00	92.30	4.2	3,037	0.14%
2022/04/22	2	96.65	2	96.20	96.00	0	3,038	0.00%
2022/04/21	17	98.72	16	98.98	98.20	1	3,060	0.03%
2022/04/20	5	98.46	2	98.20	99.40	3	3,064	0.10%
2022/04/19	0	0.00	1	96.90	98.00	-1	3,042	-0.03%
2022/04/18	1	95.60	0	0.00	94.60	1	3,058	0.03%
2022/04/15	3	96.03	0	0.00	95.80	3	3,083	0.10%
2022/04/13	0	0.00	8	96.10	97.40	-8	3,256	-0.25%
2022/04/12	5.1	95.73	4	97.00	95.50	1.1	3,329	0.03%
2022/04/11	2	96.80	6	97.20	96.70	-4	3,403	-0.12%
2022/04/07	1.2	98.75	10	100.25	97.90	-8.8	3,493	-0.25%
2022/04/06	0	0.00	4	101.38	101.50	-4	3,693	-0.11%
2022/04/01	0	0.00	2	101.50	102.00	-2	3,750	-0.05%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	1	102.50	2.1	102.76	103.00	-1.1	3,848	-0.03%
2022/03/29	2	101.50	1	103.50	101.50	1	4,044	0.02%
2022/03/28	1	100.00	1	102.50	102.50	0	4,443	0.00%
2022/03/25	1	102.00	1	104.00	102.00	0	4,745	0.00%
2022/03/24	0	0.00	2	103.75	103.00	-2	4,738	-0.04%
2022/03/23	1	102.50	6	102.33	103.00	-5	4,709	-0.11%
2022/03/22	11	101.73	2	102.25	102.50	9	4,763	0.19%
2022/03/21	15	103.77	4.1	103.62	103.00	11	4,773	0.23%
2022/03/18	3	100.50	2	101.00	100.50	1	4,753	0.02%
2022/03/16	0	0.00	2	97.70	98.30	-2	4,718	-0.04%
2022/03/15	0	0.00	1	96.50	96.50	-1	4,742	-0.02%
2022/03/14	1	97.60	0	0.00	97.20	1	4,811	0.02%
2022/03/11	0	0.00	1	98.60	98.30	-1	4,912	-0.02%
2022/03/10	1	98.50	6	98.28	98.70	-5	5,020	-0.10%
2022/03/09	0	0.00	0.1	97.80	96.90	-0.1	5,044	0.00%
2022/03/08	1	96.00	3.4	96.52	96.70	-2.4	5,101	-0.05%
2022/03/07	0.2	94.35	1	94.20	95.80	-0.8	5,099	-0.02%
2022/03/04	0	0.00	1	98.40	97.30	-1	5,116	-0.02%
2022/03/02	1	98.00	0	0.00	98.30	1	5,214	0.02%
2022/03/01	0	99.00	8.2	98.59	98.80	-8.2	5,293	-0.16%
2022/02/24	1	93.10	0	0.00	93.10	1	5,334	0.02%
2022/02/23	2	95.35	1	95.10	95.40	1	5,393	0.02%
2022/02/22	0.1	95.50	0	0.00	95.20	0.1	5,581	0.00%
2022/02/18	0	0.00	1	95.80	96.50	-1	6,150	-0.02%
2022/02/17	3	96.13	4	96.40	95.70	-1	6,342	-0.02%
2022/02/16	3	96.20	0.1	96.70	96.90	3	6,626	0.04%
2022/02/14	0	0.00	1	94.00	94.20	-1	6,750	-0.01%
2022/02/11	1	96.70	1	96.60	96.50	0	6,763	0.00%
2022/02/10	2	96.65	0	0.00	96.20	2	6,811	0.03%
2022/02/09	1	97.00	0	0.00	97.20	1	6,830	0.01%
2022/02/08	2	95.01	13	94.80	95.20	-11	6,935	-0.16%
2022/02/07	14	93.46	1.1	92.82	94.70	12.9	6,957	0.19%
2022/01/26	12.2	93.25	0	0.00	92.60	12.2	6,985	0.17%
2022/01/25	1.2	95.17	0	0.00	95.40	1.2	7,096	0.02%
2022/01/24	25.1	96.25	1	96.90	96.10	24.1	7,156	0.34%
2022/01/21	0.1	99.70	5	99.50	99.40	-5	7,050	-0.07%
2022/01/20	17	100.14	0.1	100.50	100.50	16.9	7,024	0.24%
2022/01/19	9	100.94	1	100.50	100.50	8	6,974	0.11%
2022/01/18	12	103.42	4	103.13	102.50	8	6,945	0.12%
2022/01/14	2	101.75	0	0.00	102.50	2	6,903	0.03%
2022/01/13	3	102.33	3	102.17	102.00	0	6,915	0.00%
2022/01/12	5	101.90	2	102.50	101.50	3	6,922	0.04%
2022/01/11	2	102.00	4	102.25	101.50	-2	6,967	-0.03%
2022/01/10	1	102.50	1	102.50	103.00	0	6,949	0.00%
2022/01/07	11	102.05	0	0.00	102.50	11	6,945	0.16%
2022/01/06	2	104.75	0	0.00	105.50	2	6,861	0.03%
2022/01/05	66.2	107.64	63.1	106.39	106.00	3.1	6,844	0.05%
2022/01/04	64	106.82	201.1	107.37	107.50	-137.1	6,801	-2.02%	大賣/鉅額交易
2022/01/03	101	107.00	82	106.50	106.00	19	6,758	0.28%	大買/
2021/12/30	100.1	107.00	110	105.75	105.50	-9.9	6,756	-0.15%	大賣/
2021/12/29	249	109.18	261	107.38	107.00	-12	6,754	-0.18%	大買/大賣/
2021/12/28	3.1	106.15	4	105.00	105.50	-0.9	6,643	-0.01%
2021/12/27	54	106.50	60	106.55	106.50	-6	6,718	-0.09%
2021/12/24	1	107.00	31	107.47	106.50	-30	6,807	-0.44%
2021/12/23	282.4	111.33	325	108.72	108.50	-42.6	6,800	-0.63%	大買/大賣/
2021/12/22	157	110.86	7.4	110.43	111.00	149.7	6,660	2.25%	大買/鉅額交易
2021/12/21	263	107.47	234.9	107.49	107.50	28.2	6,439	0.44%	大買/大賣/
2021/12/20	1.2	102.52	1	102.50	102.50	0.2	6,139	0.00%
2021/12/17	1.2	102.50	1	102.00	102.00	0.2	6,155	0.00%
2021/12/16	5	102.70	1	103.50	103.50	4	6,190	0.06%
2021/12/15	0.1	100.00	31	99.96	101.00	-30.9	6,197	-0.50%
2021/12/14	38.2	99.34	2	99.20	99.20	36.2	6,174	0.59%
2021/12/13	3.2	100.50	3.1	101.00	100.00	0.1	6,151	0.00%
2021/12/10	1.1	101.50	1	101.00	101.00	0.1	6,263	0.00%
2021/12/09	16.3	100.73	11	102.32	100.50	5.3	6,366	0.08%
2021/12/08	20.1	102.30	3	102.50	102.00	17.1	6,336	0.27%
2021/12/07	6.1	100.83	13	102.12	101.00	-7	6,287	-0.11%
2021/12/06	31.1	102.74	7	102.00	102.00	24.1	6,209	0.39%
2021/12/03	1	105.50	0	0.00	105.50	1	6,141	0.02%
2021/12/02	6.1	105.73	1	106.50	103.50	5.1	6,153	0.08%
2021/12/01	1	104.50	0	0.00	105.50	1	6,141	0.02%
2021/11/30	2	106.75	4	106.25	105.50	-2	6,109	-0.03%
2021/11/29	3.1	104.30	11	102.95	104.00	-8	6,109	-0.13%
2021/11/26	11	105.45	0	0.00	104.50	11	6,056	0.18%
2021/11/25	5.3	106.57	2	107.00	107.00	3.3	6,025	0.05%
2021/11/24	2	108.00	3	108.33	108.50	-1	5,942	-0.02%
2021/11/23	10.1	108.89	34	107.81	107.50	-23.9	5,932	-0.40%
2021/11/22	1	113.50	53	112.07	112.50	-52	5,856	-0.89%
2021/11/19	60.1	114.24	10.1	113.20	111.50	50	5,834	0.86%
2021/11/18	17	112.62	43	111.58	113.00	-26	5,740	-0.45%
2021/11/17	56	112.85	25.1	114.14	115.00	30.9	5,633	0.55%
2021/11/16	45	109.90	134	108.80	110.00	-89	5,309	-1.68%	大賣/
2021/11/15	34	109.53	40.2	107.98	110.50	-6.2	5,192	-0.12%
2021/11/11	15	103.17	4	103.63	101.50	11	5,016	0.22%
2021/11/10	0	0.00	2	100.50	100.50	-2	4,994	-0.04%
2021/11/09	0	0.00	2	99.80	100.50	-2	5,037	-0.04%
2021/11/08	4.1	98.44	2	98.60	97.90	2.1	5,061	0.04%
2021/11/05	26.1	98.48	0	0.00	98.20	26.1	5,092	0.51%
2021/11/04	3	100.00	1	102.50	100.00	2	5,018	0.04%
2021/11/03	5	101.40	0	0.00	101.00	5	5,050	0.10%
2021/11/02	8	104.81	5	107.00	101.50	3	5,022	0.06%
2021/11/01	9.1	106.67	2.1	106.81	107.00	7	4,814	0.15%
2021/10/29	21	102.50	3	103.00	102.50	18	4,762	0.38%
2021/10/28	5	103.50	0	0.00	103.00	5	4,883	0.10%
2021/10/27	0	103.50	2.3	103.80	104.00	-2.2	4,928	-0.05%
2021/10/26	3.1	103.17	2	101.50	101.50	1.1	5,000	0.02%
2021/10/25	50	103.50	1.5	103.33	103.50	48.5	5,079	0.95%
2021/10/22	0	0.00	0.1	101.00	102.00	-0.1	5,257	0.00%
2021/10/20	0	0.00	0.1	101.50	101.00	-0.1	5,478	0.00%
2021/10/19	10	100.50	15	101.40	101.00	-5	5,548	-0.09%
2021/10/15	11	98.60	11.1	97.83	97.70	-0.1	5,820	0.00%
2021/10/14	1	98.78	2	96.00	96.00	-1	6,050	-0.02%
2021/10/13	1	97.00	0	0.00	96.40	1	6,354	0.02%
2021/10/12	0	0.00	7	98.77	98.00	-7	6,983	-0.10%
2021/10/08	5	100.40	5.1	101.10	100.00	-0.1	7,137	0.00%
2021/10/07	3	100.33	7.1	100.92	100.50	-4.1	7,265	-0.06%
2021/10/06	7	99.09	3	99.90	97.60	4	7,620	0.05%
2021/10/05	0.1	98.20	6	98.98	99.70	-6	7,824	-0.08%
2021/10/04	17.5	95.67	5	97.22	95.70	12.5	7,768	0.16%
2021/10/01	16.3	101.38	0.2	102.50	99.30	16.1	7,774	0.21%
2021/09/30	6	104.42	7	105.64	105.00	-1	7,783	-0.01%
2021/09/29	4	106.00	6.2	105.68	106.00	-2.2	7,900	-0.03%
2021/09/28	39	110.86	45.4	109.60	108.50	-6.4	8,106	-0.08%
2021/09/27	2.1	107.00	22	107.00	107.50	-20	8,108	-0.25%
2021/09/24	3.1	106.98	8.2	106.67	106.50	-5.1	8,199	-0.06%
2021/09/23	0	0.00	4.7	104.77	105.50	-4.7	8,290	-0.06%
2021/09/22	3.1	100.21	2	101.00	100.50	1.1	8,497	0.01%
2021/09/17	2	104.50	1	104.50	104.50	1	8,609	0.01%
2021/09/16	6	103.17	5	104.00	104.00	1	9,035	0.01%
2021/09/15	45.3	103.67	0	0.00	102.50	45.3	9,565	0.47%
2021/09/14	5	109.00	6	109.58	110.00	-1	9,945	-0.01%
2021/09/13	6	105.33	0	0.00	105.00	6	10,025	0.06%
2021/09/10	1.1	106.59	0	0.00	107.00	1.1	10,276	0.01%
2021/09/07	4	107.38	3	108.00	107.00	1	11,465	0.01%
2021/09/06	5.3	111.13	1.4	115.13	111.00	3.9	12,085	0.03%
2021/09/03	1	116.00	1	116.00	115.50	0	12,114	0.00%
2021/09/02	3	117.17	2.1	117.99	115.50	1	12,322	0.01%
2021/09/01	0	0.00	0.2	116.50	117.00	-0.2	12,352	0.00%
2021/08/31	0.2	114.00	5	113.50	114.00	-4.8	12,393	-0.04%
2021/08/30	0.1	115.00	1	113.50	114.00	-0.9	12,505	-0.01%
2021/08/27	3.3	113.79	2	114.25	114.00	1.3	12,560	0.01%
2021/08/26	1.1	115.95	0.3	115.00	116.00	0.8	12,646	0.01%
2021/08/25	0	0.00	1	115.50	115.50	-1	12,808	-0.01%
2021/08/24	3.3	113.50	5	113.50	112.00	-1.7	12,993	-0.01%
2021/08/23	2.1	114.50	9	112.83	114.00	-7	13,333	-0.05%
2021/08/20	5	107.10	0	0.00	106.50	5	13,424	0.04%
2021/08/19	6	112.83	1	111.50	111.50	5	13,562	0.04%
2021/08/18	4	113.25	1	113.00	116.00	3	13,751	0.02%
2021/08/17	1.1	112.10	0.1	117.25	112.00	0.9	13,868	0.01%
2021/08/16	2.2	112.75	2	114.50	114.50	0.2	13,873	0.00%
2021/08/13	6	120.16	2	122.50	118.00	4	13,892	0.03%
2021/08/12	2	124.00	9.2	123.93	123.00	-7.2	13,908	-0.05%
2021/08/11	25.1	117.70	0	0.00	119.00	25.1	13,958	0.18%
2021/08/10	0.1	122.50	0	0.00	122.00	0.1	14,020	0.00%
2021/08/09	1	123.50	0	0.00	122.00	1	14,081	0.01%
2021/08/06	11.1	122.01	1	122.50	121.50	10.1	14,159	0.07%
2021/08/05	0.3	124.97	2	125.00	124.00	-1.7	14,264	-0.01%
2021/08/04	2.1	126.00	1	126.00	125.50	1.1	14,533	0.01%
2021/08/03	10	126.70	11.5	125.41	126.50	-1.5	14,698	-0.01%
2021/08/02	1	120.00	3	122.00	123.00	-2	14,781	-0.01%
2021/07/30	10	121.25	0.1	121.00	120.00	9.9	14,875	0.07%
2021/07/29	5	118.90	7	120.00	121.50	-2	14,921	-0.01%
2021/07/28	5.3	117.58	7	117.57	118.00	-1.7	15,080	-0.01%
2021/07/27	18.5	125.26	5	123.10	122.00	13.5	15,144	0.09%
2021/07/26	1	129.50	1	129.50	128.00	0	15,160	0.00%
2021/07/23	4	128.88	1	127.00	128.00	3	15,236	0.02%
2021/07/22	11	129.82	26	129.54	129.00	-15	15,528	-0.10%
2021/07/21	53	126.06	45.1	131.32	126.50	7.9	15,502	0.05%
2021/07/20	25.1	132.31	13.2	132.39	129.00	11.9	15,427	0.08%
2021/07/19	46.1	139.63	83	140.63	137.00	-37	15,285	-0.24%
2021/07/16	53	138.06	111.2	140.43	138.50	-58.2	15,115	-0.39%	大賣/
2021/07/15	6.2	129.37	4	133.13	134.00	2.2	14,640	0.02%
2021/07/14	27	130.31	4	128.38	131.00	23	14,768	0.16%
2021/07/13	60	128.83	59	131.38	128.00	1	14,836	0.01%
2021/07/12	10	129.00	7	129.50	129.50	3	14,661	0.02%
2021/07/09	5	123.70	1	124.00	124.00	4	14,678	0.03%
2021/07/08	0	0.00	1	128.50	125.50	-1	15,415	-0.01%
2021/07/07	4	126.25	3	126.50	125.50	1	16,004	0.01%
2021/07/06	13	126.31	7	125.64	126.00	6	15,989	0.04%
2021/07/05	50	130.72	46	131.42	131.00	4	15,922	0.03%
2021/07/02	5	124.80	9.2	125.73	129.00	-4.2	15,715	-0.03%
2021/07/01	12	124.96	16.2	123.24	122.00	-4.2	15,683	-0.03%
2021/06/30	22	125.66	16	126.78	126.00	6	15,637	0.04%
2021/06/29	32.3	126.99	17	126.50	125.00	15.3	15,576	0.10%
2021/06/28	16.2	131.58	5	132.50	131.50	11.2	15,423	0.07%
2021/06/25	102.1	135.70	75	133.94	132.00	27.1	15,338	0.18%	大買/
2021/06/24	39.2	129.19	56	130.29	132.00	-16.8	15,053	-0.11%
2021/06/23	6	125.67	28	125.98	126.50	-22	14,737	-0.15%
2021/06/22	3	118.83	7	120.64	119.00	-4	14,266	-0.03%
2021/06/21	34	121.49	12.3	119.84	119.00	21.7	14,163	0.15%
2021/06/18	13	123.15	79.3	122.43	121.00	-66.2	13,911	-0.48%
2021/06/17	43	119.09	106.2	119.97	119.00	-63.2	13,634	-0.46%	大賣/
2021/06/16	17	115.32	14	114.36	114.00	3	13,051	0.02%
2021/06/15	18.2	114.71	85.2	115.34	116.00	-67	12,759	-0.53%
2021/06/11	2.2	107.50	0	0.00	107.00	2.2	12,191	0.02%
2021/06/10	3	108.00	12	108.67	109.00	-9	12,177	-0.07%
2021/06/09	9	105.78	1	104.00	104.50	8	12,088	0.07%
2021/06/08	2	106.75	1	107.00	106.00	1	12,152	0.01%
2021/06/07	2	103.00	4	105.63	107.50	-2	12,238	-0.02%
2021/06/04	4	105.50	5	106.10	105.50	-1	12,201	-0.01%
2021/06/03	7	107.21	3	107.83	107.50	4	12,258	0.03%
2021/06/02	21.1	107.12	14	106.32	105.50	7.1	12,254	0.06%
2021/06/01	28	111.61	12	111.46	111.00	16	12,196	0.13%
2021/05/31	11	107.95	31	107.26	110.50	-20	12,099	-0.17%
2021/05/28	18	102.78	2	104.00	103.00	16	11,802	0.14%
2021/05/27	9	102.17	7	103.43	104.00	2	11,748	0.02%
2021/05/26	13	102.88	27	102.85	105.00	-14	11,683	-0.12%
2021/05/25	13	99.55	15	97.84	99.30	-2	11,596	-0.02%
2021/05/24	0	0.00	6	93.55	94.10	-6	11,609	-0.05%
2021/05/21	9	93.18	3	93.77	92.30	6	11,720	0.05%
2021/05/20	96	93.16	97	92.36	92.20	-1	11,886	-0.01%
2021/05/19	9	92.34	2	92.20	92.20	7	12,207	0.06%
2021/05/18	11	93.69	8	93.69	94.90	3	12,418	0.02%
2021/05/17	1	89.09	5.6	89.69	88.30	-4.6	12,800	-0.04%
2021/05/14	6	95.00	1	92.80	93.30	5	13,072	0.04%
2021/05/13	15	91.43	3	90.73	92.40	12	13,025	0.09%
2021/05/12	13.1	90.99	22	92.51	91.40	-9	12,988	-0.07%
2021/05/11	15	101.57	35	99.56	99.20	-20	12,839	-0.16%
2021/05/10	13.3	105.40	2	107.50	103.00	11.3	12,721	0.09%
2021/05/07	5	109.30	1	111.50	110.00	4	12,624	0.03%
2021/05/06	6	106.92	2	109.50	108.00	4	12,630	0.03%
2021/05/05	39.3	112.67	4.1	111.59	108.00	35.2	13,355	0.26%
2021/05/04	14	111.43	5.3	112.57	111.00	8.8	13,658	0.06%
2021/05/03	35.5	120.84	6	120.08	116.00	29.5	13,475	0.22%
2021/04/29	5	125.80	5	126.10	127.50	0	13,328	0.00%
2021/04/28	24	123.06	48	127.17	127.50	-24	13,283	-0.18%
2021/04/27	1	115.00	4	117.13	117.50	-3	13,151	-0.02%
2021/04/26	10	115.30	7	115.07	116.00	3	13,150	0.02%
2021/04/23	2	110.50	2	112.50	114.00	0	13,240	0.00%
2021/04/22	40	114.58	8.2	109.82	108.50	31.8	13,317	0.24%
2021/04/21	7.1	115.55	12	113.63	113.00	-4.9	13,471	-0.04%
2021/04/20	3.1	109.97	10	109.85	113.50	-6.9	14,059	-0.05%
2021/04/19	19	109.76	19	109.76	109.00	0	13,917	0.00%
2021/04/16	45	108.04	4	108.88	109.00	41	13,986	0.29%
2021/04/15	22	107.50	23	107.52	108.00	-1	13,968	-0.01%
2021/04/14	91	103.34	23	104.96	103.50	68	13,741	0.49%
2021/04/13	39	106.26	68	109.18	110.50	-29	13,046	-0.22%
2021/04/12	4	100.00	54	100.56	100.50	-50	12,409	-0.40%
2021/04/09	9	102.67	0.4	102.52	102.00	8.6	12,361	0.07%
2021/04/08	57	102.53	7	102.43	103.50	50	12,299	0.41%
2021/04/07	66	103.70	45	104.04	103.50	21	12,286	0.17%
2021/04/06	0	0.00	2	103.00	104.00	-2	12,160	-0.02%
2021/04/01	2.1	101.24	7.5	101.63	102.00	-5.4	12,121	-0.04%
2021/03/31	21.2	103.21	5.6	104.59	102.50	15.6	12,079	0.13%
2021/03/30	7	102.57	9.1	103.27	104.00	-2.1	11,983	-0.02%
2021/03/29	10.4	101.70	12	101.46	101.00	-1.6	11,903	-0.01%
2021/03/26	6	99.23	14	99.48	100.00	-8	11,787	-0.07%
2021/03/25	2	95.40	2	94.60	95.30	0	11,555	0.00%
2021/03/24	5.3	95.72	4.1	96.81	95.00	1.2	11,552	0.01%
2021/03/23	0	0.00	4	98.23	98.00	-4	11,515	-0.03%
2021/03/22	0	0.00	5	98.16	98.20	-5	11,591	-0.04%
2021/03/19	2	99.10	1	99.20	99.00	1	11,695	0.01%
2021/03/18	4	98.40	0	0.00	98.80	4	11,733	0.03%
2021/03/17	4.1	98.02	4.2	97.90	97.50	-0.1	11,791	0.00%
2021/03/16	2	99.20	2	97.80	98.30	0	11,767	0.00%
2021/03/15	4.3	97.74	6.1	98.43	96.90	-1.8	11,766	-0.02%
2021/03/12	11	99.75	4	99.80	99.00	7	11,760	0.06%
2021/03/11	6.3	98.66	12	98.70	99.80	-5.7	11,676	-0.05%
2021/03/10	4	94.93	2	95.15	95.10	2	11,584	0.02%
2021/03/09	7	92.23	7	91.87	92.80	0	11,714	0.00%
2021/03/08	7	96.56	1	97.00	94.80	6	11,729	0.05%
2021/03/05	3	96.30	2.1	97.93	96.00	1	11,706	0.01%
2021/03/04	6	94.95	0	0.00	94.80	6	11,645	0.05%
2021/03/03	7	95.69	2	96.45	98.40	5	11,588	0.04%
2021/03/02	9	98.42	8	96.78	96.00	1	11,550	0.01%
2021/02/26	15.6	97.98	5	97.84	98.50	10.6	11,613	0.09%
2021/02/25	2.1	100.95	4	100.94	99.40	-1.9	11,529	-0.02%
2021/02/24	30.1	101.21	3	101.83	99.90	27.1	11,423	0.24%
2021/02/23	88	103.90	64	102.30	104.00	24	11,214	0.21%
2021/02/22	8.1	107.13	4	104.88	105.00	4.1	11,064	0.04%
2021/02/19	69	104.46	92	107.71	109.00	-23	10,826	-0.21%
2021/02/18	136	99.46	134	101.36	99.90	2	10,482	0.02%	大買/大賣/
2021/02/17	23	96.13	18	96.65	99.00	5	10,223	0.05%
2021/02/05	30	90.94	38	91.43	92.50	-8	9,910	-0.08%
2021/02/04	5	87.88	5	87.76	87.20	0	9,619	0.00%
2021/02/03	5	86.68	2	87.20	87.80	3	9,657	0.03%
2021/02/02	4	85.73	10	85.73	86.90	-6	9,768	-0.06%
2021/02/01	6	82.78	5	81.88	83.70	1	9,827	0.01%
2021/01/29	5	84.64	3	84.40	83.50	2	9,762	0.02%
2021/01/28	15	84.17	6	84.40	85.00	9	9,704	0.09%
2021/01/27	83	92.97	110	92.37	86.60	-27	9,607	-0.28%	大賣/
2021/01/26	15	88.77	41	88.00	88.90	-26	8,815	-0.29%
2021/01/25	2	83.10	2	83.60	83.00	0	8,410	0.00%
2021/01/22	5	84.80	7	84.90	85.40	-2	8,974	-0.02%
2021/01/21	4	84.58	2	84.70	84.70	2	9,076	0.02%
2021/01/20	27	84.69	22	85.44	83.50	5	8,986	0.06%
2021/01/19	9	85.47	17	86.06	86.10	-8	8,808	-0.09%
2021/01/18	39	84.94	14	85.49	85.00	25	8,757	0.29%
2021/01/15	5	84.64	31	84.70	85.60	-26	8,604	-0.30%
2021/01/14	60	86.04	90	85.63	84.50	-30	8,485	-0.35%
2021/01/13	35	85.37	76	84.84	85.00	-41	8,287	-0.49%
2021/01/12	24	80.23	12	80.77	80.40	12	7,614	0.16%
2021/01/11	61	81.57	27	81.33	81.20	34	7,571	0.45%
2021/01/08	8	78.96	8	78.01	79.30	0	7,442	0.00%
2021/01/07	0	0.00	3	76.77	76.60	-3	7,268	-0.04%
2021/01/06	5	77.26	6	76.25	77.10	-1	7,283	-0.01%
2021/01/05	4	76.25	4	76.70	77.00	0	7,245	0.00%
2021/01/04	0	0.00	22.1	75.79	75.90	-22.1	7,224	-0.31%
2020/12/31	20	74.90	1	74.70	74.90	19	7,241	0.26%
2020/12/30	4	74.05	0	0.00	74.30	4	7,275	0.05%
2020/12/29	5	74.64	3	74.73	74.30	2	7,390	0.03%
2020/12/28	0	0.00	1	74.20	74.40	-1	7,436	-0.01%
2020/12/25	2	73.90	0	0.00	73.80	2	7,473	0.03%
2020/12/24	2	74.20	0	0.00	74.10	2	7,507	0.03%
2020/12/23	2	73.40	0	0.00	73.90	2	7,514	0.03%
2020/12/22	3	73.47	8	74.19	72.90	-5	7,618	-0.07%
2020/12/21	4	72.75	0	0.00	73.20	4	7,670	0.05%
2020/12/18	16	73.46	0	0.00	73.90	16	7,722	0.21%
2020/12/17	6.1	74.09	0	0.00	74.80	6.1	7,753	0.08%
2020/12/16	5	75.34	5	75.10	75.50	0	7,721	0.00%
2020/12/15	6	72.43	1	73.10	72.20	5	7,670	0.07%
2020/12/14	10	74.14	5	74.28	74.00	5	7,662	0.07%
2020/12/11	7	75.87	4	75.75	75.90	3	7,701	0.04%
2020/12/10	3	76.50	2	76.50	76.90	1	7,848	0.01%
2020/12/09	2	77.70	0	0.00	78.10	2	8,191	0.02%
2020/12/08	4	78.30	0	0.00	77.90	4	8,321	0.05%
2020/12/07	4	78.88	3	79.03	78.70	1	8,501	0.01%
2020/12/03	24	80.93	14	81.26	79.40	10	8,852	0.11%
2020/12/02	11	81.74	12.1	81.86	81.40	-1.1	8,743	-0.01%
2020/12/01	5	81.12	15	80.99	81.20	-10	8,685	-0.12%
2020/11/30	11	80.62	4	80.00	80.00	7	8,704	0.08%
2020/11/27	11.1	80.58	10	80.68	80.50	1.1	8,900	0.01%
2020/11/26	4	79.70	8	80.04	79.70	-4	8,874	-0.05%
2020/11/25	23	79.66	14	79.88	78.80	9	8,844	0.10%
2020/11/24	1	78.20	1	78.50	78.20	0	8,696	0.00%
2020/11/23	3	77.43	2	77.90	77.90	1	8,686	0.01%
2020/11/20	1	78.20	1	78.10	78.10	0	8,725	0.00%
2020/11/19	2	78.65	1	78.50	78.30	1	8,769	0.01%
2020/11/18	2	78.65	2	78.55	79.00	0	8,792	0.00%
2020/11/17	5	78.92	2	78.60	78.40	3	8,856	0.03%
2020/11/16	13	79.30	4	79.95	80.00	9	8,982	0.10%
2020/11/13	6	77.80	16	79.63	80.00	-10	8,977	-0.11%
2020/11/12	7	77.90	1	77.30	77.90	6	8,812	0.07%
2020/11/11	4	79.65	0	0.00	79.30	4	8,769	0.05%
2020/11/10	18	81.59	13	82.02	81.50	5	8,721	0.06%
2020/11/09	8	79.89	20	80.00	81.20	-12	8,581	-0.14%
2020/11/06	2	76.35	4	76.60	76.40	-2	8,480	-0.02%
2020/11/05	0	0.00	5	76.24	76.20	-5	8,621	-0.06%
2020/11/04	5	74.10	4	74.40	74.50	1	8,669	0.01%
2020/11/03	4	74.70	0	0.00	74.40	4	8,715	0.05%
2020/11/02	9	75.63	7	75.50	74.40	2	8,952	0.02%
2020/10/30	52	82.00	45	83.21	77.00	7	9,210	0.08%
2020/10/29	5	80.16	9.2	81.57	82.20	-4.2	8,724	-0.05%
2020/10/28	0	0.00	5	79.40	79.70	-5	8,906	-0.06%
2020/10/27	1	79.30	10	80.10	79.20	-9	9,084	-0.10%
2020/10/26	2	79.60	15	79.91	79.80	-13	9,134	-0.14%
2020/10/23	5	79.34	22	79.66	78.50	-17	9,187	-0.19%
2020/10/22	7	78.76	2	79.90	78.20	5	9,255	0.05%
2020/10/21	15	79.43	9	80.11	79.30	6	9,303	0.06%
2020/10/20	6	78.40	12	78.73	79.00	-6	9,350	-0.06%
2020/10/19	29	77.08	11	76.78	77.40	18	9,395	0.19%
2020/10/16	2	75.40	12	76.39	74.60	-10	9,616	-0.10%
2020/10/15	2	74.15	17.1	73.45	74.00	-15.1	9,602	-0.16%
2020/10/14	2	74.50	2	75.25	74.00	0	9,700	0.00%
2020/10/13	2	74.10	0	0.00	74.60	2	9,771	0.02%
2020/10/12	8	73.23	2	73.60	73.70	6	9,904	0.06%
2020/10/08	7	73.09	5	72.76	73.30	2	10,358	0.02%
2020/10/07	9	72.60	7	72.54	72.50	2	10,564	0.02%
2020/10/06	6	72.87	3	73.50	71.60	3	10,551	0.03%
2020/10/05	6	70.43	0	0.00	70.30	6	10,596	0.06%
2020/09/30	6	70.90	3	70.97	72.20	3	10,813	0.03%
2020/09/29	5	71.70	2	72.60	71.60	3	10,897	0.03%
2020/09/28	5	74.00	1	74.10	73.60	4	11,013	0.04%
2020/09/25	2.2	75.84	11	73.67	73.50	-8.8	11,383	-0.08%
2020/09/24	3	76.40	8	76.23	77.00	-5	11,378	-0.04%
2020/09/23	2	78.20	0	0.00	77.10	2	11,523	0.02%
2020/09/22	13	78.98	0	0.00	78.40	13	11,824	0.11%
2020/09/21	2	80.40	3	81.27	80.20	-1	12,041	-0.01%
2020/09/18	3	80.60	3	80.93	81.00	0	12,102	0.00%
2020/09/17	8	81.61	6	81.12	81.20	2	12,176	0.02%
2020/09/16	4	82.05	8	83.03	82.50	-4	12,142	-0.03%
2020/09/15	26	83.07	27	82.16	81.80	-1	12,032	-0.01%
2020/09/14	35	82.57	16	83.44	82.30	19	11,863	0.16%
2020/09/11	5	82.54	14	82.61	82.60	-9	11,536	-0.08%
2020/09/10	28	81.93	24	82.20	80.60	4	11,447	0.03%
2020/09/09	9	78.32	4	79.10	80.00	5	11,298	0.04%
2020/09/08	10	80.79	21	81.66	80.40	-11	11,185	-0.10%
2020/09/07	6	79.73	2	77.95	76.50	4	10,925	0.04%
2020/09/04	4	78.13	2	79.45	80.00	2	10,888	0.02%
2020/09/03	7	79.59	0	0.00	78.80	7	10,853	0.06%
2020/09/02	38	81.75	14	82.51	81.00	24	10,827	0.22%
2020/09/01	1	79.30	7	78.16	79.30	-6	10,659	-0.06%
2020/08/31	1	77.20	1	78.40	77.30	0	10,699	0.00%
2020/08/27	3	77.87	0	0.00	77.50	3	10,847	0.03%
2020/08/26	3	79.33	1	78.50	77.80	2	11,057	0.02%
2020/08/25	6	78.97	7	78.86	78.60	-1	11,147	-0.01%
2020/08/24	1	75.50	0	0.00	77.40	1	11,216	0.01%
2020/08/21	7	75.94	21	76.39	76.30	-14	11,306	-0.12%
2020/08/20	4	76.53	0	0.00	76.10	4	11,481	0.03%
2020/08/19	3	80.50	1	81.30	80.10	2	11,606	0.02%
2020/08/18	0	0.00	5	81.68	81.80	-5	11,833	-0.04%
2020/08/17	3	81.70	5	82.22	81.30	-2	11,855	-0.02%
2020/08/14	5	82.42	2	83.10	82.50	3	11,961	0.03%
2020/08/13	6	82.05	8	81.89	81.40	-2	11,960	-0.02%
2020/08/12	8	82.58	5	82.60	82.40	3	11,965	0.03%
2020/08/11	11	84.41	17	84.34	83.70	-6	11,990	-0.05%
2020/08/10	15	82.25	5	84.60	81.70	10	11,937	0.08%
2020/08/07	15	83.63	8	84.33	83.30	7	12,036	0.06%
2020/08/06	16	86.19	11	85.75	84.80	5	12,091	0.04%
2020/08/05	8	83.05	20	83.68	84.60	-12	11,944	-0.10%
2020/08/04	17	78.68	18	78.43	78.30	-1	11,782	-0.01%
2020/08/03	13	78.93	15	79.13	79.10	-2	11,873	-0.02%
2020/07/31	7	75.29	23	74.28	75.00	-16	11,984	-0.13%
2020/07/30	4	71.28	0	0.00	71.60	4	12,137	0.03%
2020/07/29	12	73.41	7	73.81	74.50	5	12,215	0.04%
2020/07/28	11	75.08	68	75.97	73.50	-57	12,280	-0.46%
2020/07/27	33	74.05	33	75.92	75.00	0	12,325	0.00%
2020/07/24	62	75.06	77	75.52	75.10	-15	12,340	-0.12%
2020/07/23	49	75.64	25	75.86	76.20	24	12,447	0.19%
2020/07/22	17	75.30	26	76.16	75.20	-9	12,515	-0.07%
2020/07/21	5	71.80	11	71.75	72.60	-6	12,633	-0.05%
2020/07/20	0	0.00	7	70.20	70.80	-7	12,703	-0.06%
2020/07/17	6	69.07	6	68.40	68.00	0	12,915	0.00%
2020/07/16	24	70.68	13	70.49	69.50	11	13,172	0.08%
2020/07/15	26	72.06	31	71.98	71.00	-5	13,437	-0.04%
2020/07/14	26	70.13	30	70.12	69.20	-4	13,526	-0.03%
2020/07/13	0	0.00	6	68.25	67.80	-6	13,692	-0.04%
2020/07/10	36	66.67	35	68.39	67.60	1	13,861	0.01%
2020/07/09	19	70.25	22	70.36	70.30	-3	14,017	-0.02%
2020/07/08	3	67.33	19	67.26	68.40	-16	13,902	-0.12%
2020/07/07	16	66.89	4	66.28	65.20	12	13,792	0.09%
2020/07/06	20	68.05	27	67.83	67.10	-7	13,694	-0.05%
2020/07/03	9	65.83	7	66.50	65.00	2	13,380	0.01%
2020/07/02	30	65.54	42	66.16	66.10	-12	13,427	-0.09%
2020/07/01	35	64.42	23	65.33	64.40	12	13,283	0.09%
2020/06/30	23	63.31	22	62.66	63.60	1	12,952	0.01%
2020/06/29	5	60.04	8	60.71	60.50	-3	12,820	-0.02%
2020/06/24	9	59.81	4	60.00	60.30	5	12,768	0.04%
2020/06/23	1	59.70	1	60.00	60.30	0	12,731	0.00%
2020/06/22	0	0.00	1	60.10	59.40	-1	12,684	-0.01%
2020/06/19	2	60.05	4	59.20	59.20	-2	12,767	-0.02%
2020/06/18	3	60.50	0	0.00	60.30	3	12,779	0.02%
2020/06/17	52	60.34	1	58.80	60.00	51	12,742	0.40%
2020/06/16	6	59.70	13	59.95	59.60	-7	12,743	-0.05%
2020/06/15	6	57.37	4	57.65	57.00	2	12,766	0.02%
2020/06/12	16	57.33	4	57.75	57.80	12	12,908	0.09%
2020/06/11	1	57.80	23	58.73	57.80	-22	13,006	-0.17%
2020/06/10	5	60.06	2	60.10	59.90	3	13,216	0.02%
2020/06/09	4	59.83	1	60.50	59.70	3	13,447	0.02%
2020/06/08	6	59.77	4	59.65	59.60	2	13,808	0.01%
2020/06/05	20	61.17	7.1	61.76	60.90	12.9	14,205	0.09%
2020/06/04	3	61.43	1.1	61.06	60.70	1.9	14,240	0.01%
2020/06/03	5	61.70	8	61.36	60.60	-3	14,281	-0.02%
2020/06/02	5	59.82	2	60.30	60.20	3	14,234	0.02%
2020/06/01	19	60.04	13	60.45	61.50	6	14,121	0.04%
2020/05/29	4	58.23	37	59.46	58.70	-33	14,067	-0.23%
2020/05/28	19	58.85	16	59.31	58.50	3	14,288	0.02%
2020/05/27	11	59.05	20	59.94	59.80	-9	14,419	-0.06%
2020/05/26	39	59.23	14	59.72	58.50	25	14,268	0.18%
2020/05/25	10.2	58.50	13	57.67	58.80	-2.9	14,013	-0.02%
2020/05/22	3.1	55.49	3	55.30	55.00	0.1	13,773	0.00%
2020/05/21	8	55.30	16	55.57	56.00	-8	13,804	-0.06%
2020/05/20	11	54.63	15	54.87	54.50	-4	13,746	-0.03%
2020/05/19	3	55.97	3	55.57	55.30	0	13,766	0.00%
2020/05/18	5	56.04	3	56.40	55.60	2	13,818	0.01%
2020/05/15	11	56.56	14	56.14	57.00	-3	13,803	-0.02%
2020/05/14	10	56.74	8	57.53	55.90	2	13,718	0.01%
2020/05/13	19	58.47	6	58.05	58.00	13	13,535	0.10%
2020/05/12	21	58.79	17	59.08	59.70	4	13,396	0.03%
2020/05/11	12	58.08	8	58.25	58.70	4	13,232	0.03%
2020/05/08	25	57.40	26	56.74	56.80	-1	12,971	-0.01%
2020/05/07	73	56.79	71	57.27	58.30	2	12,729	0.02%
2020/05/06	46.1	59.89	9	59.37	58.20	37.1	12,280	0.30%
2020/05/05	46	61.28	37	62.50	61.00	9	11,905	0.08%
2020/05/04	13	61.95	8	62.26	62.10	5	11,699	0.04%
2020/04/30	6	65.70	15	65.50	64.70	-9	11,530	-0.08%
2020/04/29	11	64.83	6	64.77	65.20	5	11,381	0.04%
2020/04/28	10	64.93	13	65.40	64.60	-3	11,278	-0.03%
2020/04/27	10	63.46	23	64.28	63.30	-13	11,074	-0.12%
2020/04/24	20	63.93	22	64.43	63.10	-2	10,867	-0.02%
2020/04/23	16	61.96	18	62.32	63.20	-2	10,455	-0.02%
2020/04/22	25	62.59	14	63.06	62.80	11	10,301	0.11%
2020/04/21	46.1	64.87	35	65.71	62.70	11.1	9,967	0.11%
2020/04/20	27	65.44	31	65.40	67.50	-4	9,620	-0.04%
2020/04/17	39	63.72	25	64.44	62.60	14	9,177	0.15%
2020/04/16	7	58.43	15	59.67	60.50	-8	8,585	-0.09%
2020/04/15	12	54.02	44	53.94	55.00	-32	8,142	-0.39%
2020/04/14	18	51.72	36	52.83	53.60	-18	7,906	-0.23%
2020/04/13	2	50.30	27	49.33	49.75	-25	7,571	-0.33%
2020/04/10	2	47.90	2	48.15	48.00	0	7,409	0.00%
2020/04/09	8	47.49	2	47.15	47.35	6	7,446	0.08%
2020/04/08	23	48.33	11	48.05	47.75	12	7,427	0.16%
2020/04/07	21	47.02	19	47.36	48.00	2	7,403	0.03%
2020/04/06	1	44.30	10	44.53	44.55	-9	7,292	-0.12%
2020/04/01	4	43.86	107	44.05	44.00	-103	7,271	-1.42%	大賣/鉅額交易
2020/03/31	4	42.40	50	43.50	44.00	-46	7,377	-0.62%
2020/03/30	5	40.74	10	42.50	42.50	-5	7,223	-0.07%
2020/03/27	21	42.92	10	43.23	41.65	11	7,201	0.15%
2020/03/26	8	42.31	4	42.08	42.75	4	7,160	0.06%
2020/03/25	8	42.52	8	42.73	42.25	0	7,277	0.00%
2020/03/24	11	41.53	6	41.08	41.10	5	7,223	0.07%
2020/03/23	6	38.64	11	38.88	38.65	-5	7,214	-0.07%
2020/03/20	5	38.74	6	38.91	38.65	-1	7,303	-0.01%
2020/03/19	6	36.48	2	38.55	36.15	4	7,286	0.05%
2020/03/18	15	41.41	16	40.72	40.10	-1	7,214	-0.01%
2020/03/17	63	42.89	8	43.85	42.50	55	7,254	0.76%
2020/03/16	27	45.43	51	45.82	44.00	-24	7,283	-0.33%
2020/03/13	32	44.09	8	44.31	43.00	24	7,539	0.32%
2020/03/12	14	50.03	4	52.40	47.35	10	7,367	0.14%
2020/03/11	24	51.18	44	51.70	52.60	-20	7,030	-0.28%
2020/03/10	1	47.55	6	48.27	48.50	-5	6,674	-0.07%
2020/03/09	6	48.93	2	49.08	47.55	4	6,638	0.06%
2020/03/06	6	48.75	6	49.20	49.85	0	6,833	0.00%
2020/03/05	2	49.43	6	49.30	49.60	-4	7,229	-0.06%
2020/03/04	0	0.00	1	47.75	48.50	-1	7,213	-0.01%
2020/03/03	17	48.59	0	0.00	47.90	17	7,165	0.24%
2020/03/02	5	49.06	14	48.69	50.50	-9	6,855	-0.13%
2020/02/27	2	47.65	4	47.89	47.45	-2	6,627	-0.03%
2020/02/26	4	47.35	0	0.00	46.80	4	6,515	0.06%
2020/02/25	0	0.00	6	47.93	48.45	-6	6,464	-0.09%
2020/02/24	3	47.55	1	48.10	48.30	2	6,418	0.03%
2020/02/21	9	48.03	20	48.50	47.50	-11	6,327	-0.17%
2020/02/20	2	47.85	9	48.08	48.00	-7	6,224	-0.11%
2020/02/19	3	47.87	3	46.92	47.15	0	6,098	0.00%
2020/02/18	8	46.00	5	46.68	47.00	3	5,964	0.05%
2020/02/14	5	43.74	11	43.79	44.00	-6	5,766	-0.10%
2020/02/13	6	43.34	6	43.65	43.10	0	5,723	0.00%
2020/02/12	1	42.90	0	0.00	43.20	1	5,698	0.02%
2020/02/10	1	41.85	0	0.00	42.25	1	5,738	0.02%
2020/02/07	2	42.80	0	0.00	42.90	2	5,749	0.03%
2020/02/06	0	0.00	5	44.50	44.40	-5	5,733	-0.09%
2020/02/04	3	44.00	1	43.80	44.05	2	5,734	0.03%
2020/02/03	1	42.10	0	0.00	43.80	1	5,756	0.02%
2020/01/30	2	42.75	2	43.00	43.10	0	5,689	0.00%
2020/01/20	4	46.50	5	46.30	46.55	-1	5,648	-0.02%
2020/01/17	2	45.85	0	0.00	46.00	2	5,626	0.04%
2020/01/16	1	45.55	2	45.75	46.65	-1	5,574	-0.02%
2020/01/15	0	0.00	2	46.58	46.55	-2	5,494	-0.04%
2020/01/14	0	0.00	3	47.20	47.15	-3	5,475	-0.05%
2020/01/10	0	0.00	1	46.70	47.35	-1	5,402	-0.02%
2020/01/09	1	47.25	0	0.00	46.90	1	5,394	0.02%
2020/01/08	2	46.95	6	46.86	46.85	-4	5,490	-0.07%
2020/01/07	1	46.10	1	46.46	46.70	0	5,491	0.00%
2020/01/06	1	46.70	3	46.83	46.70	-2	5,459	-0.04%
2019/12/31	8	48.10	2	48.00	47.30	6	5,272	0.11%
2019/12/30	1	47.70	7	48.15	48.35	-6	5,204	-0.12%
2019/12/27	3	47.68	0	0.00	48.20	3	5,152	0.06%
2019/12/26	25	48.05	7	48.67	47.15	18	5,074	0.35%
2019/12/25	2	47.25	5	47.20	47.60	-3	4,899	-0.06%
2019/12/24	0	0.00	3	47.27	47.25	-3	4,880	-0.06%
2019/12/20	34	47.34	4	48.24	46.50	30	4,800	0.62%
2019/12/19	4	47.34	0	0.00	47.90	4	4,662	0.09%
2019/12/18	29	47.45	11	47.44	47.30	18	4,607	0.39%
2019/12/17	15	48.01	20	48.02	48.00	-5	4,553	-0.11%
2019/12/16	6	47.58	4	47.76	47.55	2	4,401	0.05%
2019/12/13	4	47.03	4	46.90	46.90	0	4,309	0.00%
2019/12/12	25	48.13	17	47.88	47.80	8	4,222	0.19%
2019/12/11	15	47.35	12	47.74	47.90	3	4,013	0.07%
2019/12/10	44	46.94	38	47.21	47.80	6	3,795	0.16%
2019/12/09	2	44.48	0	0.00	44.05	2	3,261	0.06%
2019/12/06	3	43.87	2	43.85	43.95	1	3,164	0.03%
2019/12/05	4	44.21	1	44.80	44.80	3	3,070	0.10%
2019/12/04	0	0.00	1	43.70	44.20	-1	2,978	-0.03%
2019/12/03	12	44.17	10	44.32	44.05	2	2,899	0.07%
2019/12/02	37	42.65	67.1	43.29	44.30	-30.1	2,609	-1.15%
2019/11/29	4	40.70	8	40.84	40.95	-4	2,316	-0.17%
2019/11/28	8	40.04	7	39.94	40.10	1	2,249	0.04%
2019/11/27	0	0.00	2	39.18	39.55	-2	2,165	-0.09%
2019/11/25	1	38.25	0	0.00	37.95	1	2,133	0.05%
2019/11/22	1	38.30	0	0.00	38.30	1	2,265	0.04%
2019/11/19	0	0.00	2	38.70	38.35	-2	2,730	-0.07%
2019/11/12	50	38.40	0	0.00	38.45	50	2,902	1.72%
2019/11/11	1	38.35	1	38.35	38.45	0	2,952	0.00%
2019/11/08	0	0.00	20	39.45	39.40	-20	2,966	-0.67%
2019/11/06	0	0.00	1	38.65	38.55	-1	2,981	-0.03%
2019/10/31	2	37.63	0	0.00	37.40	2	3,003	0.07%
2019/10/28	10	38.50	2	39.15	38.30	8	2,990	0.27%
2019/10/22	11	39.10	0	0.00	39.20	11	3,100	0.35%
2019/10/18	1	38.70	0	0.00	38.90	1	3,121	0.03%
2019/10/16	2	40.25	6	40.38	39.35	-4	3,069	-0.13%
2019/10/15	1	38.50	0	0.00	38.40	1	2,957	0.03%
2019/10/07	1	39.15	0	0.00	39.15	1	2,922	0.03%
2019/10/03	1	39.00	0	0.00	39.00	1	2,912	0.03%
2019/10/01	5	38.80	0	0.00	39.15	5	2,886	0.17%
2019/09/25	0	0.00	20	39.90	39.90	-20	2,859	-0.70%
2019/09/24	4	41.03	4	40.80	40.55	0	2,847	0.00%
2019/09/20	0	0.00	1	40.50	40.60	-1	2,802	-0.04%
2019/09/19	1	40.25	12	40.07	40.10	-11	2,764	-0.40%
2019/09/18	0	0.00	1	39.45	40.05	-1	2,755	-0.04%
2019/09/17	0.1	39.45	2	39.55	39.45	-2	2,736	-0.07%
2019/09/16	0	0.00	1	40.35	40.20	-1	2,700	-0.04%
2019/09/11	0	0.00	5	40.55	40.20	-5	2,671	-0.19%
2019/09/10	0	0.00	1	40.70	40.55	-1	2,655	-0.04%
2019/09/09	2	40.50	5	40.40	40.50	-3	2,628	-0.11%
2019/09/05	0	0.00	2	41.60	40.95	-2	2,517	-0.08%
2019/09/04	0	0.00	4	41.00	40.90	-4	2,472	-0.16%
2019/09/03	43	41.29	9	41.01	40.90	34	2,420	1.40%
2019/09/02	0	0.00	6	41.13	41.25	-6	2,180	-0.28%
2019/08/30	0	0.00	12	39.94	39.85	-12	2,114	-0.57%
2019/08/29	0	0.00	7	40.03	39.95	-7	2,089	-0.34%
2019/08/28	0	0.00	3	39.50	39.70	-3	2,049	-0.15%
2019/08/27	51	39.90	6	40.35	39.45	45	2,008	2.24%
2019/08/26	0	0.00	14	39.38	39.10	-14	1,855	-0.75%
2019/08/23	36	40.44	12	40.23	38.60	24	1,693	1.42%
2019/08/22	15	39.30	17	39.70	40.45	-2	1,428	-0.14%
2019/08/21	2	38.78	2	38.90	39.00	0	1,323	0.00%
2019/08/20	8	38.26	0	0.00	38.10	8	1,279	0.63%
2019/08/19	5	38.36	0	0.00	38.70	5	1,263	0.40%
2019/08/16	2	38.60	0	0.00	38.10	2	1,244	0.16%
2019/08/15	0	0.00	1	36.85	37.85	-1	1,196	-0.08%
2019/08/14	4	39.59	5	39.65	39.55	-1	1,126	-0.09%
2019/08/13	0	0.00	6	39.70	39.70	-6	1,077	-0.56%
2019/08/12	2	39.65	7	39.68	39.70	-5	1,050	-0.48%
2019/08/08	3	39.12	3	39.27	39.35	0	1,008	0.00%
2019/08/07	1	39.00	8	38.59	38.65	-7	971	-0.72%
2019/08/06	0	0.00	11	37.85	37.90	-11	933	-1.18%
2019/08/01	0	0.00	2	38.20	38.20	-2	917	-0.22%
2019/07/31	1	38.15	0	0.00	38.40	1	925	0.11%
2019/07/30	13	39.33	0	0.00	38.65	13	986	1.32%
2019/07/29	0	0.00	8	39.19	39.25	-8	981	-0.82%
2019/07/26	8	37.81	0	0.00	38.00	8	959	0.83%
2019/07/25	0	0.00	2	38.45	38.40	-2	868	-0.23%
2019/07/24	5	37.20	5	37.25	37.50	0	848	0.00%
2019/07/22	0	0.00	3	37.00	37.25	-3	892	-0.34%
2019/07/16	6	36.30	2.1	36.32	36.25	3.9	1,022	0.38%
2019/07/10	10	35.40	1	35.55	35.55	9	1,053	0.85%
2019/07/04	0	0.00	1	35.00	35.10	-1	1,094	-0.09%
2019/07/03	1	34.80	9	34.90	34.80	-8	1,109	-0.72%
2019/07/01	2	36.00	0	0.00	35.50	2	1,114	0.18%
2019/06/13	0	34.10	0	0.00	33.55	0	1,122	0.00%
2019/05/31	1	33.55	0	0.00	33.55	1	1,095	0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/24	5	33.00	0	0.00	33.00	5	1,074	0.47%
2019/05/23	1	33.50	1	33.25	33.20	0	1,067	0.00%
2019/05/22	1	34.25	0	0.00	34.05	1	1,058	0.09%
2019/05/21	4	33.44	1	33.35	33.65	3	1,049	0.29%
2019/05/20	0	0.00	1	34.30	34.20	-1	1,032	-0.10%
2019/05/17	1	34.70	0	0.00	34.70	1	1,021	0.10%
2019/05/16	1	35.70	0	0.00	35.50	1	1,007	0.10%
2019/05/15	2	35.95	2	36.00	36.15	0	1,000	0.00%
2019/05/14	1	34.70	1	35.30	35.50	0	995	0.00%
2019/05/13	6.1	36.21	10	35.85	35.50	-3.9	980	-0.40%
2019/05/10	10	36.45	0	0.00	36.45	10	970	1.03%
2019/05/09	0	0.00	22	36.95	36.10	-22	953	-2.31%
2019/05/08	0	0.00	1	38.20	37.45	-1	928	-0.11%
2019/05/07	4	37.95	3	38.02	38.20	1	910	0.11%
2019/05/03	2	36.98	0	0.00	36.75	2	793	0.25%
2019/04/29	4	35.86	1	36.35	35.60	3	726	0.41%
2019/04/26	5	36.50	0	0.00	36.35	5	695	0.72%
2019/04/25	3	36.52	0	0.00	36.60	3	658	0.46%
2019/04/24	5	36.98	14	36.74	36.95	-9	614	-1.46%
2019/04/23	0	0.00	5	34.40	34.70	-5	503	-0.99%
2019/04/22	16	34.98	0	0.00	34.80	16	494	3.24%
2019/04/15	3	34.80	0	0.00	34.60	3	406	0.74%
2019/04/12	6	34.20	0	0.00	34.30	6	378	1.59%
2019/04/08	1	32.80	1	33.00	33.00	0	313	0.00%
2019/04/02	12	32.09	0	0.00	32.30	12	287	4.17%
2019/03/29	1	32.05	0	0.00	32.25	1	259	0.39%
2019/03/28	2	32.35	4	32.28	32.30	-2	248	-0.80%
2019/03/27	5	32.70	0	0.00	32.80	5	237	2.11%
2019/03/12	0	0.00	5	33.90	34.00	-5	210	-2.38%
2019/02/26	0	0.00	5	34.50	34.20	-5	230	-2.17%
2019/02/20	0	0.00	5	34.20	34.25	-5	225	-2.21%
2019/02/18	1	34.15	0.4	33.80	33.75	0.6	231	0.28%
2019/02/15	0	0.00	1	34.10	34.00	-1	232	-0.43%
2019/02/13	0	0.00	1	33.45	33.55	-1	231	-0.44%
2019/01/28	5	33.80	0	0.00	34.10	5	224	2.23%
2019/01/18	0	0.00	5	33.20	33.30	-5	239	-2.09%
2019/01/16	0	0.00	1	32.30	32.50	-1	234	-0.43%
2019/01/14	1	31.85	0	0.00	31.80	1	230	0.43%
2019/01/09	0	0.00	1	32.45	32.30	-1	247	-0.40%
2018/12/28	0	0.00	4	32.40	32.40	-4	281	-1.42%
2018/12/27	0	0.00	1	32.25	32.05	-1	284	-0.35%
2018/12/22	1	31.95	0	0.00	32.00	1	288	0.35%
2018/12/21	1	32.10	2	32.10	32.00	-1	290	-0.34%
2018/12/12	0	0.00	1	32.35	32.65	-1	294	-0.34%
2018/12/11	1	31.90	0	0.00	32.00	1	293	0.34%
2018/12/07	0	0.00	1	32.55	32.90	-1	289	-0.35%
2018/12/06	1	32.35	0	0.00	32.20	1	291	0.34%
2018/12/04	1	34.00	0	0.00	33.95	1	291	0.34%
2018/11/28	1	33.00	2	33.28	33.60	-1	274	-0.36%
2018/11/15	0	0.00	1	32.30	32.40	-1	273	-0.36%
2018/11/09	0	0.00	10	31.20	31.50	-10	277	-3.60%
2018/11/08	2	31.55	0	0.00	31.65	2	290	0.69%
2018/10/25	1	31.25	0	0.00	31.10	1	329	0.30%
2018/10/16	1	32.10	0	0.00	32.40	1	323	0.31%
2018/10/15	1	32.55	0	0.00	32.25	1	322	0.31%
2018/10/12	0	0.00	5	32.81	32.80	-5	320	-1.56%
2018/10/11	1	32.50	0	0.00	32.50	1	317	0.31%
2018/10/03	0	0.00	10	34.40	34.45	-10	292	-3.41%
2018/09/18	1	34.20	0	0.00	34.10	1	380	0.26%
2018/09/13	2	33.95	0	0.00	34.35	2	387	0.52%
2018/09/11	2	33.60	0	0.00	34.60	2	394	0.51%
2018/09/07	2	34.83	0	0.00	34.90	2	400	0.50%
2018/08/31	1	35.60	0	0.00	35.65	1	438	0.23%
2018/08/29	0	0.00	2	36.13	36.00	-2	443	-0.45%
2018/08/28	0	0.00	3	35.70	35.70	-3	440	-0.68%
2018/08/24	5	34.60	0	0.00	34.60	5	436	1.15%
2018/08/15	6	34.83	0	0.00	34.80	6	473	1.27%
2018/08/14	4	37.25	0	0.00	37.50	4	460	0.87%
2018/08/08	5	38.20	5	38.00	37.95	0	424	0.00%
2018/07/16	2	36.95	0	0.00	37.00	2	468	0.43%
2018/07/13	4	36.80	1	36.95	36.90	3	472	0.63%
2018/07/05	1	36.70	0	0.00	36.60	1	504	0.20%
2018/07/03	0	36.90	0	0.00	37.15	0	503	0.00%
2018/07/02	6	38.17	0	0.00	37.80	6	500	1.20%
2018/06/29	1	39.00	12	38.90	38.15	-11	496	-2.21%
2018/06/28	0	0.00	1	37.30	38.55	-1	444	-0.23%
2018/06/22	3	36.85	0	0.00	36.70	3	432	0.69%
2018/06/20	1	36.95	0	0.00	36.95	1	430	0.23%
2018/06/19	10	37.50	0	0.00	37.30	10	428	2.33%
2018/06/14	1	38.70	1	39.00	37.90	0	417	0.00%
2018/06/13	1	37.80	1	37.80	37.80	0	382	0.00%
2018/06/01	0	0.00	1	38.10	38.00	-1	416	-0.24%
2018/05/31	1	37.45	0	0.00	37.45	1	418	0.24%
2018/05/29	0	0.00	10	38.54	38.40	-10	417	-2.40%
2018/05/28	1	38.10	0	0.00	37.95	1	410	0.24%
2018/05/25	1	37.15	1	37.20	37.20	0	400	0.00%
2018/05/11	1	36.70	6	36.75	36.60	-5	496	-1.01%
2018/05/08	0	0.00	1	37.00	37.20	-1	517	-0.19%
2018/05/07	1	36.85	1	36.90	36.90	0	521	0.00%
2018/05/04	3	36.35	0	0.00	36.50	3	530	0.57%
2018/05/02	1	36.15	1	36.15	36.30	0	563	0.00%
2018/04/26	6	36.04	1	36.10	36.00	5	606	0.82%
2018/04/20	15	37.33	0	0.00	37.35	15	897	1.67%
2018/04/16	0	0.00	2	38.30	38.05	-2	872	-0.23%
2018/04/12	0	0.00	1	39.10	39.10	-1	862	-0.12%
2018/04/10	6	38.75	0	0.00	38.70	6	874	0.69%
2018/03/30	0	0.00	7	39.36	39.40	-7	882	-0.79%
2018/03/28	1	38.85	0	0.00	38.85	1	882	0.11%
2018/03/22	1	39.15	2	39.05	38.80	-1	891	-0.11%
2018/03/21	1	39.05	1	39.10	39.10	0	894	0.00%
2018/03/20	6	38.75	1	38.80	38.90	5	898	0.56%
2018/03/16	1	38.95	0	0.00	38.95	1	905	0.11%
2018/03/13	1	39.15	2	39.20	39.30	-1	899	-0.11%
2018/03/09	1	38.35	0	0.00	38.75	1	901	0.11%
2018/03/07	1	38.75	0	0.00	38.60	1	893	0.11%
2018/03/02	1	39.10	0	0.00	39.15	1	929	0.11%
2018/03/01	2	39.18	0	0.00	39.20	2	972	0.21%
2018/02/27	0	0.00	3	39.65	39.50	-3	976	-0.31%
2018/02/26	2	39.48	0	0.00	39.50	2	977	0.20%
2018/02/22	3	39.25	0	0.00	39.25	3	979	0.31%
2018/02/12	2	39.00	0	0.00	39.10	2	970	0.21%
2018/02/09	7	38.69	0	0.00	38.95	7	964	0.73%
2018/02/08	1	39.10	0	0.00	39.20	1	953	0.10%
2018/02/06	4	39.71	0	0.00	39.10	4	940	0.43%
2018/02/05	4	40.20	0	0.00	40.80	4	916	0.44%
2018/02/02	1	40.50	0	0.00	40.40	1	912	0.11%
2018/02/01	1	41.00	0	0.00	40.80	1	913	0.11%
2018/01/30	0	0.00	3	40.70	40.65	-3	905	-0.33%
2018/01/29	2	40.98	0	0.00	40.95	2	896	0.22%
2018/01/23	0	0.00	1	42.30	42.00	-1	869	-0.11%
2018/01/22	0	0.00	1	42.80	42.20	-1	863	-0.12%
2018/01/19	0	0.00	1	42.65	42.55	-1	839	-0.12%
2018/01/18	36	43.74	37	43.72	43.00	-1	802	-0.12%
2018/01/17	1	41.15	2	41.55	41.75	-1	596	-0.17%
2018/01/10	5	39.80	0	0.00	39.80	5	573	0.87%
2018/01/08	0	0.00	1	40.00	39.90	-1	586	-0.17%
2018/01/04	0	0.00	1	40.25	40.30	-1	602	-0.17%
2018/01/03	3	39.60	0	0.00	39.75	3	601	0.50%