晶技 (3042)-元大-北府券商分點個股進出

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
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
2,599張
產業
上市電子零組件類股
1035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－元大-北府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	2	111.75	1.2	112.00	112.00	0.8	4,276	0.02%
2024/04/30	2	111.00	1	112.50	112.50	1	4,246	0.02%
2024/04/29	0.2	111.00	1.2	110.37	111.00	-1	4,221	-0.02%
2024/04/26	0.4	107.57	1	108.00	106.50	-0.6	4,202	-0.01%
2024/04/25	4.4	106.36	4	106.13	107.00	0.4	4,192	0.01%
2024/04/24	1.2	105.22	2	106.00	106.00	-0.8	4,174	-0.02%
2024/04/23	0.7	103.93	0	0.00	104.00	0.7	4,174	0.02%
2024/04/22	2.1	103.39	0.8	103.45	103.50	1.4	4,166	0.03%
2024/04/19	1	106.50	0.8	106.70	106.50	0.2	4,145	0.00%
2024/04/18	0	110.00	0	0.00	111.00	0	4,121	0.00%
2024/04/17	2.1	110.43	2	110.75	110.00	0.1	4,124	0.00%
2024/04/16	0	0.00	1.5	108.96	109.00	-1.5	4,121	-0.04%
2024/04/11	0.5	112.10	1	113.00	112.50	-0.5	4,042	-0.01%
2024/04/10	2	112.50	4	113.00	112.50	-2	4,030	-0.05%
2024/04/09	3	111.83	3.3	112.33	111.00	-0.3	4,006	-0.01%
2024/04/08	1.1	109.45	0	0.00	110.00	1.1	3,948	0.03%
2024/04/03	1	110.50	5.3	109.43	109.50	-4.3	3,918	-0.11%
2024/04/02	1.1	111.00	1.2	110.67	110.50	-0.1	3,889	0.00%
2024/04/01	5.2	111.01	1.5	110.97	110.50	3.7	3,849	0.10%
2024/03/29	11.7	111.80	10.2	112.85	113.00	1.5	3,797	0.04%
2024/03/28	8.4	113.54	6.4	115.23	114.50	2	3,512	0.06%
2024/03/27	2	113.00	2	113.50	113.50	0	3,365	0.00%
2024/03/26	1.6	114.79	1	112.50	112.50	0.6	3,333	0.02%
2024/03/25	3.2	115.19	1.2	115.07	115.00	2	3,277	0.06%
2024/03/22	4.3	118.81	2.1	117.07	117.00	2.2	3,235	0.07%
2024/03/21	1	122.50	1.3	121.50	121.50	-0.3	3,152	-0.01%
2024/03/20	6.2	121.39	28	121.57	120.50	-21.9	3,020	-0.72%
2024/03/19	2.1	117.40	8	119.13	120.00	-5.9	2,829	-0.21%
2024/03/18	1.5	114.23	1	114.50	114.50	0.5	2,634	0.02%
2024/03/15	3.5	113.75	2	114.50	114.50	1.5	2,585	0.06%
2024/03/14	5.1	116.49	10	117.00	117.00	-4.9	2,519	-0.19%
2024/03/13	9	115.56	28.2	116.10	117.00	-19.2	2,330	-0.82%
2024/03/12	0.3	108.03	3	107.50	108.00	-2.7	1,972	-0.14%
2024/03/11	0	105.00	1.1	105.05	105.50	-1.1	1,893	-0.06%
2024/03/08	3.9	104.04	3	104.19	103.00	0.9	1,883	0.05%
2024/03/07	4	105.25	5.4	104.28	105.00	-1.4	1,872	-0.08%
2024/03/06	23.2	107.41	31.3	106.60	106.50	-8.2	1,836	-0.44%
2024/03/05	27	104.80	24.3	103.79	105.00	2.7	1,729	0.15%
2024/03/04	2.1	102.99	39.3	104.57	106.00	-37.2	1,599	-2.33%
2024/03/01	1	99.00	0	0.00	98.90	1	1,440	0.07%
2024/02/27	10.3	99.98	0	0.00	98.90	10.3	1,453	0.71%
2024/02/26	1.7	100.47	0	0.00	100.00	1.7	1,450	0.12%
2024/02/23	1	100.00	1.2	100.42	100.00	-0.2	1,448	-0.01%
2024/02/22	1.3	100.00	1	100.50	100.00	0.3	1,430	0.02%
2024/02/21	4	99.30	6.3	99.37	98.80	-2.3	1,401	-0.16%
2024/02/19	1	97.40	0.5	97.50	97.30	0.5	1,372	0.04%
2024/02/16	1	98.20	1	98.10	97.50	0	1,407	0.00%
2024/02/05	0	0.00	3	95.40	95.30	-3	1,482	-0.20%
2024/02/02	0	95.50	0	0.00	95.50	0	1,504	0.00%
2024/02/01	0.2	95.70	0	0.00	95.30	0.2	1,519	0.01%
2024/01/31	20.1	95.15	2	95.10	95.00	18.1	1,531	1.18%
2024/01/29	0.1	96.10	0	0.00	96.20	0.1	1,539	0.01%
2024/01/19	1.1	95.00	0	0.00	95.00	1.1	1,552	0.07%
2024/01/18	15	93.94	0	0.00	94.20	15	1,564	0.96%
2024/01/17	0	93.80	0	0.00	94.00	0	1,565	0.00%
2024/01/15	30	95.40	0	0.00	96.00	30	1,558	1.92%
2024/01/11	0.1	94.80	0	0.00	94.90	0.1	1,563	0.00%
2024/01/10	6	94.60	0	0.00	94.90	6	1,597	0.38%
2024/01/08	2	95.85	1	96.40	95.70	1	1,671	0.06%
2024/01/03	0	0.00	25	98.30	98.30	-25	1,746	-1.43%
2023/12/27	0	0.00	20	98.60	98.60	-20	1,796	-1.11%
2023/12/26	1	98.00	2	98.20	98.00	-1	1,856	-0.05%
2023/12/25	3	96.47	0	0.00	96.60	3	1,911	0.16%
2023/12/22	1	97.40	0	0.00	96.60	1	1,965	0.05%
2023/12/20	10	98.10	0	0.00	98.00	10	1,981	0.50%
2023/12/19	2	98.30	0	0.00	97.70	2	1,998	0.10%
2023/12/18	1	101.50	0	0.00	100.00	1	2,004	0.05%
2023/12/14	1	101.00	1	101.50	101.50	0	2,197	0.00%
2023/12/12	2	100.25	2	100.00	100.00	0	2,298	0.00%
2023/12/11	1	100.00	2	100.00	100.00	-1	2,348	-0.04%
2023/12/06	0	0.00	1	104.00	104.00	-1	2,475	-0.04%
2023/12/05	0	0.00	1	103.00	103.00	-1	2,521	-0.04%
2023/12/01	2	101.50	1	102.00	101.50	1	2,901	0.03%
2023/11/30	0	0.00	1	102.00	103.00	-1	2,981	-0.03%
2023/11/29	1.2	102.08	1	102.00	102.50	0.2	2,978	0.01%
2023/11/28	0	0.00	1	100.50	102.00	-1	3,012	-0.03%
2023/11/27	2	100.50	1	101.50	100.50	1	3,028	0.03%
2023/11/24	1	98.60	1	99.50	100.50	0	3,037	0.00%
2023/11/21	1	101.00	1	100.00	100.00	0	3,079	0.00%
2023/11/16	1	99.50	0	0.00	99.20	1	3,292	0.03%
2023/11/14	2	99.50	3	99.93	99.70	-1	3,463	-0.03%
2023/11/10	1	96.90	1	96.10	96.10	0	3,602	0.00%
2023/11/08	2	98.10	2	97.95	97.70	0	3,580	0.00%
2023/10/26	0	97.00	0	0.00	96.70	0	3,718	0.00%
2023/10/25	1	99.20	3	99.83	98.90	-2	3,722	-0.05%
2023/10/23	1	98.10	0	0.00	97.80	1	3,759	0.03%
2023/10/20	11	97.05	1	97.80	97.70	10	3,783	0.26%
2023/10/18	1	97.30	0	0.00	98.30	1	3,825	0.03%
2023/10/17	0	0.00	2	100.00	100.00	-2	3,781	-0.05%
2023/10/16	1	97.80	3	97.80	98.50	-2	3,763	-0.05%
2023/10/13	3	98.30	4	98.85	100.00	-1	3,733	-0.03%
2023/10/12	1	97.50	5	97.98	98.50	-4	3,693	-0.11%
2023/10/11	0	0.00	2	97.90	97.90	-2	3,676	-0.05%
2023/10/05	9	97.10	10	97.15	96.40	-1	3,722	-0.03%
2023/10/04	1.1	97.46	6	96.43	97.00	-5	3,699	-0.13%
2023/10/03	1	98.00	2	98.45	98.00	-1	3,698	-0.03%
2023/10/02	11	97.77	15.4	97.66	98.00	-4.4	3,711	-0.12%
2023/09/28	1	97.80	1	95.70	96.80	0	3,669	0.00%
2023/09/27	2	97.30	4	96.68	97.10	-2	3,625	-0.06%
2023/09/26	8.4	100.03	1	100.50	98.30	7.4	3,668	0.20%
2023/09/25	6	99.88	5	100.18	99.70	1	3,714	0.03%
2023/09/22	2	98.35	4	98.98	99.60	-2	3,711	-0.05%
2023/09/21	2	99.40	3	99.40	99.10	-1	3,700	-0.03%
2023/09/20	27	101.57	33	99.98	99.10	-6	3,684	-0.16%
2023/09/19	12	104.54	12	104.04	103.50	0	3,634	0.00%
2023/09/18	3	103.33	6.2	103.30	103.00	-3.2	3,582	-0.09%
2023/09/15	1	101.00	3.2	102.10	102.50	-2.2	3,520	-0.06%
2023/09/14	4.2	100.90	4.7	101.02	101.50	-0.5	3,503	-0.01%
2023/09/13	1.2	98.63	1	99.30	99.20	0.2	3,463	0.01%
2023/09/12	15.1	99.75	14	100.76	101.00	1.1	3,415	0.03%
2023/09/11	23	101.54	1	101.00	101.00	22	3,342	0.66%
2023/09/08	24.2	103.13	21	101.00	101.00	3.2	3,292	0.10%
2023/09/07	22.1	102.72	21	102.95	103.00	1.1	3,226	0.03%
2023/09/06	30.4	99.92	43	102.34	103.00	-12.6	3,130	-0.40%
2023/09/05	15	97.17	17	97.79	97.90	-2	2,825	-0.07%
2023/09/04	5	94.90	1	95.30	95.60	4	2,749	0.15%
2023/09/01	5.5	94.89	5	94.54	94.40	0.5	2,733	0.02%
2023/08/31	1	95.30	2	95.10	94.70	-1	2,686	-0.04%
2023/08/30	2	94.20	1	94.11	94.50	1	2,684	0.04%
2023/08/29	1.5	93.00	1	92.50	93.90	0.5	2,672	0.02%
2023/08/28	0	0.00	2	92.20	92.50	-2	2,654	-0.08%
2023/08/25	2	93.65	0	0.00	92.90	2	2,660	0.08%
2023/08/24	3	94.50	5.2	94.59	95.00	-2.2	2,629	-0.08%
2023/08/23	3	93.27	1	93.20	93.10	2	2,570	0.08%
2023/08/22	4	94.23	14	95.05	93.50	-10	2,549	-0.39%
2023/08/21	11	93.56	2.3	92.48	92.00	8.7	2,435	0.36%
2023/08/18	6.4	94.98	3	95.00	94.40	3.4	2,340	0.15%
2023/08/17	8.1	94.45	20	94.81	95.70	-11.9	2,208	-0.54%
2023/08/11	0	0.00	0.3	90.40	90.50	-0.3	1,960	-0.02%
2023/08/08	0	0.00	14	92.74	93.00	-14	1,902	-0.74%
2023/08/07	0	0.00	1	92.60	91.70	-1	1,865	-0.05%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	3	88.81	0	0.00	89.00	3	1,756	0.17%
2023/07/26	1.2	89.96	0	0.00	90.00	1.2	1,729	0.07%
2023/07/25	10	90.40	1	90.40	90.60	9	1,701	0.53%
2023/07/24	0	0.00	10	89.50	89.70	-10	1,668	-0.60%
2023/07/20	0.3	88.50	1	89.20	89.00	-0.7	1,638	-0.04%
2023/07/19	0	0.00	1	88.30	88.50	-1	1,637	-0.06%
2023/07/18	10	91.25	0	0.00	90.50	10	1,623	0.62%
2023/07/17	6	91.18	1	90.90	91.50	5	1,617	0.31%
2023/07/14	0.3	91.50	0	0.00	91.00	0.3	1,615	0.02%
2023/07/12	1	91.70	2	91.05	92.00	-1	1,561	-0.06%
2023/07/11	0	0.00	1	88.60	88.40	-1	1,516	-0.07%
2023/07/10	0.2	88.00	1	87.00	87.30	-0.8	1,519	-0.05%
2023/07/07	1.2	88.03	0	0.00	88.60	1.2	1,505	0.08%
2023/07/06	1	90.39	0	0.00	90.10	1	1,481	0.07%
2023/07/05	0	0.00	1	90.20	90.10	-1	1,456	-0.07%
2023/07/04	1.2	88.57	0	0.00	88.90	1.2	1,438	0.08%
2023/07/03	0.3	95.69	1	96.30	96.20	-0.7	1,336	-0.05%
2023/06/29	0	93.60	0	0.00	93.60	0	1,262	0.00%
2023/06/28	0	0.00	1.1	93.62	93.10	-1.1	1,248	-0.08%
2023/06/27	4	96.45	0.3	97.30	94.50	3.7	1,226	0.30%
2023/06/26	6	97.78	2	98.20	97.70	4	1,195	0.33%
2023/06/21	0	0.00	0	94.80	96.30	0	1,137	0.00%
2023/06/20	2.1	95.39	0	0.00	95.60	2.1	1,107	0.19%
2023/06/16	0	0.00	35	94.10	94.30	-35	1,105	-3.17%
2023/06/14	0	0.00	0	92.90	92.70	0	1,087	0.00%
2023/06/12	6	92.00	2	92.15	93.20	4	1,099	0.36%
2023/06/09	0	0.00	4	92.45	92.50	-4	1,088	-0.37%
2023/06/08	1	93.50	2	94.00	93.30	-1	1,087	-0.09%
2023/06/07	0.1	92.94	6	93.20	93.30	-5.9	1,081	-0.55%
2023/06/06	0	0.00	5	92.14	92.40	-5	1,081	-0.46%
2023/06/05	0	92.80	3	92.27	92.60	-3	1,095	-0.27%
2023/06/02	1.4	91.61	10	91.60	90.90	-8.6	1,123	-0.77%
2023/06/01	10	90.70	1	90.80	90.70	9	1,116	0.81%
2023/05/31	2	89.45	5	90.22	90.30	-3	1,120	-0.27%
2023/05/29	2	88.95	2	89.20	89.40	0	1,107	0.00%
2023/05/26	0.8	89.00	1	88.40	88.60	-0.2	1,098	-0.02%
2023/05/25	1	87.90	1	88.30	88.00	0	1,081	0.00%
2023/05/24	0	0.00	2	87.70	87.80	-2	1,073	-0.19%
2023/05/22	0	0.00	0	87.20	87.10	0	1,084	0.00%
2023/05/16	0.1	86.00	0	0.00	86.20	0.1	1,125	0.01%
2023/05/15	0	0.00	0	85.20	85.20	0	1,128	0.00%
2023/05/10	0.2	85.05	0	0.00	85.10	0.2	1,165	0.02%
2023/05/08	0	0.00	2	87.00	87.00	-2	1,178	-0.17%
2023/05/03	0	0.00	0.3	85.90	86.00	-0.3	1,285	-0.03%
2023/05/02	0	0.00	1	86.10	85.90	-1	1,321	-0.08%
2023/04/28	1	85.10	0	0.00	85.20	1	1,330	0.08%
2023/04/25	2	84.30	0	0.00	83.90	2	1,329	0.15%
2023/04/21	1	86.50	0	85.60	85.00	1	1,321	0.07%
2023/04/20	0	0.00	1	86.50	86.00	-1	1,342	-0.07%
2023/04/19	1	87.30	0.3	87.60	87.20	0.7	1,339	0.05%
2023/04/14	0	0.00	1	87.80	87.70	-1	1,323	-0.08%
2023/04/13	2	87.80	0	0.00	87.80	2	1,322	0.15%
2023/04/12	1	88.71	2	88.90	88.60	-1	1,323	-0.07%
2023/04/07	1	88.80	0	0.00	88.90	1	1,322	0.08%
2023/04/06	0	0.00	1	88.10	88.10	-1	1,313	-0.08%
2023/03/30	5	89.10	14	89.02	88.90	-9	1,299	-0.69%
2023/03/23	0	0.00	0.1	88.40	88.40	-0.1	1,299	-0.01%
2023/03/22	2	88.10	50	88.24	87.80	-48	1,289	-3.72%
2023/03/15	1	86.10	1	86.70	86.10	0	1,239	0.00%
2023/03/13	0	0.00	0.2	86.10	86.20	-0.2	1,243	-0.01%
2023/03/09	0	0.00	1	88.20	87.90	-1	1,247	-0.08%
2023/03/08	50.1	87.78	0	0.00	88.10	50.1	1,241	4.03%
2023/03/07	0.1	89.40	21	89.40	88.70	-20.9	1,203	-1.74%
2023/03/06	0	0.00	1	89.40	89.40	-1	1,148	-0.09%
2023/03/03	0	0.00	1	88.70	88.30	-1	1,132	-0.09%
2023/03/02	0	88.30	0	0.00	88.30	0	1,126	0.00%
2023/03/01	1.1	87.10	0	0.00	87.10	1.1	1,113	0.09%
2023/02/24	0	0.00	0	86.30	86.20	0	1,105	0.00%
2023/02/22	0	0.00	4	86.30	86.80	-4	1,104	-0.36%
2023/02/21	0	87.00	2	87.15	87.20	-2	1,110	-0.18%
2023/02/20	4	85.95	0	0.00	86.20	4	1,121	0.36%
2023/02/15	3	85.13	0	0.00	85.20	3	1,135	0.26%
2023/02/14	1	86.40	0	0.00	85.20	1	1,134	0.09%
2023/02/10	5	86.68	1	86.30	86.50	4	1,130	0.35%
2023/02/08	0	0.00	1	89.10	89.10	-1	1,125	-0.09%
2023/02/06	0.2	88.76	0.1	88.50	89.20	0.1	1,125	0.01%
2023/02/03	0.1	89.90	0	0.00	90.00	0.1	1,107	0.00%
2023/02/02	1	88.80	1	90.90	90.50	0	1,083	0.00%
2023/02/01	8.1	88.09	3	88.63	88.70	5.1	1,040	0.49%
2023/01/31	0	0.00	2	87.20	87.10	-2	1,011	-0.20%
2023/01/30	1	84.20	1	84.00	85.10	0	984	0.00%
2023/01/13	0	0.00	1	83.51	83.30	-1	1,012	-0.10%
2023/01/06	0	82.40	0	0.00	82.50	0	1,119	0.00%
2023/01/05	0	0.00	1	81.90	81.80	-1	1,248	-0.08%
2023/01/03	0	0.00	2	82.70	82.20	-2	1,279	-0.16%
2022/12/30	1	81.10	0.1	81.60	82.70	0.9	1,306	0.07%
2022/12/29	0	0.00	1	81.50	81.40	-1	1,298	-0.08%
2022/12/26	3	82.07	1	81.73	81.50	2	1,327	0.15%
2022/12/23	1	81.50	0	0.00	83.00	1	1,353	0.07%
2022/12/22	0	0.00	2	82.80	82.40	-2	1,378	-0.15%
2022/12/21	2	82.15	2	83.25	81.80	0	1,402	0.00%
2022/12/20	1	82.80	1	85.90	83.00	0	1,406	0.00%
2022/12/19	1	85.10	1	85.90	85.50	0	1,429	0.00%
2022/12/16	0	0.00	1	86.20	86.20	-1	1,418	-0.07%
2022/12/15	2	84.80	0	0.00	85.20	2	1,401	0.14%
2022/12/14	0	0.00	2	85.00	85.40	-2	1,403	-0.14%
2022/12/09	0	0.00	0.1	84.30	84.30	-0.1	1,402	-0.01%
2022/12/08	0	0.00	1	82.90	84.40	-1	1,401	-0.07%
2022/12/07	2	83.30	0	0.00	83.30	2	1,403	0.14%
2022/12/06	2	83.50	3	83.70	83.00	-1	1,401	-0.07%
2022/12/05	0	0.00	6	86.00	85.80	-6	1,387	-0.43%
2022/12/02	0	0.00	1	86.00	86.00	-1	1,384	-0.07%
2022/12/01	2	84.31	0	0.00	85.40	2	1,375	0.15%
2022/11/24	2	82.40	0	0.00	82.50	2	1,380	0.14%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/21	0	0.00	1	81.70	81.60	-1	1,398	-0.07%
2022/11/18	5	84.10	0	0.00	82.00	5	1,398	0.36%
2022/11/17	0	83.20	0	0.00	83.10	0	1,399	0.00%
2022/11/16	0	0.00	0.1	83.50	82.90	-0.1	1,406	0.00%
2022/11/15	0	0.00	0	82.00	82.10	0	1,400	0.00%
2022/11/14	1	81.60	16	80.75	81.60	-15	1,413	-1.06%
2022/11/11	0	0.00	6	81.50	81.00	-6	1,442	-0.42%
2022/11/04	2	77.90	0	0.00	78.80	2	1,514	0.13%
2022/11/02	2	77.70	0	0.00	77.50	2	1,526	0.13%
2022/10/26	0	0.00	1	74.90	74.20	-1	1,532	-0.07%
2022/10/21	15	76.00	20	77.00	76.00	-5	1,562	-0.32%
2022/10/20	5	76.20	20	77.10	76.20	-15	1,608	-0.93%
2022/10/19	0	75.60	0	0.00	75.70	0	1,580	0.00%
2022/10/14	2	73.60	13	74.13	73.50	-11	1,571	-0.70%
2022/10/13	32.1	74.23	21	77.01	71.70	11.1	1,546	0.71%
2022/10/12	1	70.50	2	72.15	72.40	-1	1,430	-0.07%
2022/10/11	12.1	70.67	0	0.00	71.00	12.1	1,459	0.83%
2022/10/07	4	72.60	0	0.00	72.00	4	1,517	0.26%
2022/10/06	1	74.70	0	0.00	74.70	1	1,572	0.06%
2022/10/05	7	75.54	0	0.00	75.00	7	1,612	0.43%
2022/10/03	0	71.50	0	0.00	71.50	0	1,630	0.00%
2022/09/30	3	70.20	1	70.40	71.90	2	1,661	0.12%
2022/09/29	6	73.92	7	73.47	72.30	-1	1,693	-0.06%
2022/09/28	12	73.17	1	73.50	73.00	11	1,689	0.65%
2022/09/27	0	0.00	0	75.80	76.00	0	1,694	0.00%
2022/09/26	15	76.79	2	77.25	76.40	13	1,731	0.75%
2022/09/23	2	82.75	0	0.00	81.30	2	1,734	0.12%
2022/09/22	1	82.50	1	82.70	82.50	0	1,755	0.00%
2022/09/20	2	85.35	0	0.00	85.00	2	1,803	0.11%
2022/09/16	2	85.15	0	0.00	85.10	2	1,830	0.11%
2022/09/15	1	84.50	0	0.00	85.10	1	1,842	0.05%
2022/09/12	0	0.00	0	84.40	84.00	0	1,920	0.00%
2022/09/08	2	82.20	0	0.00	84.00	2	1,951	0.10%
2022/09/07	0	82.50	0	0.00	82.00	0	1,990	0.00%
2022/09/01	2	85.51	0	0.00	85.70	2	2,138	0.10%
2022/08/29	0	86.20	0.1	85.94	85.80	0	2,307	0.00%
2022/08/25	0	0.00	0	87.20	86.80	0	2,303	0.00%
2022/08/24	1	86.40	1	86.20	86.10	0	2,332	0.00%
2022/08/23	2	87.35	0	87.90	87.10	2	2,329	0.08%
2022/08/22	0	0.00	1	89.60	89.00	-1	2,355	-0.04%
2022/08/19	0	0.00	1	89.40	89.40	-1	2,361	-0.04%
2022/08/18	1	89.20	0	0.00	89.40	1	2,343	0.04%
2022/08/16	1	90.80	2	91.30	90.80	-1	2,320	-0.04%
2022/08/15	1	89.80	1	89.90	89.80	0	2,283	0.00%
2022/08/12	1	90.00	2	89.70	90.00	-1	2,281	-0.04%
2022/08/11	1	88.50	0	0.00	88.50	1	2,257	0.04%
2022/08/10	1	87.70	0	0.00	87.80	1	2,260	0.05%
2022/08/09	0	0.00	0.1	87.70	88.00	-0.1	2,261	0.00%
2022/08/04	1	85.50	3	85.23	86.00	-2	2,303	-0.09%
2022/08/03	2	86.45	0	0.00	86.10	2	2,295	0.09%
2022/08/02	0	0.00	2	87.05	86.70	-2	2,304	-0.09%
2022/08/01	1	87.60	1	87.60	87.60	0	2,295	0.00%
2022/07/29	1	87.60	1	87.40	87.40	0	2,288	0.00%
2022/07/28	20	84.90	0	0.00	85.00	20	2,266	0.88%
2022/07/27	1	82.20	1	83.30	84.30	0	2,261	0.00%
2022/07/26	1	84.10	0	0.00	83.70	1	2,201	0.05%
2022/07/25	2	85.80	0	0.00	86.40	2	2,178	0.09%
2022/07/22	1	86.60	0	0.00	86.10	1	2,188	0.05%
2022/07/20	2	87.40	1	87.50	86.80	1	2,227	0.04%
2022/07/18	1	87.10	0	0.00	87.50	1	2,276	0.04%
2022/07/15	1	86.60	0	0.00	86.00	1	2,269	0.04%
2022/07/14	3	90.86	20	91.00	90.90	-17	2,244	-0.76%
2022/07/13	1	90.70	1	90.20	90.80	0	2,190	0.00%
2022/07/08	4	88.15	2	87.35	88.40	2	2,158	0.09%
2022/07/06	2	84.40	1	86.00	83.70	1	2,083	0.05%
2022/07/05	6	84.60	0	0.00	86.30	6	2,101	0.29%
2022/07/04	1.1	85.04	0	0.00	84.60	1.1	2,090	0.05%
2022/07/01	0	87.80	0	0.00	87.60	0	2,089	0.00%
2022/06/29	0	0.00	1	94.00	93.20	-1	2,033	-0.05%
2022/06/28	3	95.03	2	95.30	95.20	1	2,026	0.05%
2022/06/27	2	97.55	0	0.00	98.30	2	2,017	0.10%
2022/06/24	0	0.00	2	98.05	97.10	-2	2,028	-0.10%
2022/06/23	3	96.33	4	97.00	96.80	-1	2,061	-0.05%
2022/06/22	1	97.90	1	99.10	97.30	0	2,081	0.00%
2022/06/21	0	96.70	6	98.08	99.10	-6	2,132	-0.28%
2022/06/20	3	98.37	1	99.90	97.00	2	2,135	0.09%
2022/06/17	3	98.60	4.1	100.04	99.00	-1.1	2,138	-0.05%
2022/06/16	2	100.00	1	101.50	99.10	1	2,221	0.05%
2022/06/15	0.7	101.00	0	0.00	100.50	0.7	2,233	0.03%
2022/06/14	2.3	99.84	2	100.75	100.50	0.3	2,279	0.01%
2022/06/10	1	102.50	6	102.92	103.00	-5	2,275	-0.22%
2022/06/09	1	102.00	4	102.50	102.50	-3	2,215	-0.14%
2022/06/08	0	0.00	11	100.55	100.50	-11	2,140	-0.51%
2022/06/07	2	99.30	3	99.03	99.10	-1	2,123	-0.05%
2022/06/06	1	98.70	0	0.00	98.70	1	2,116	0.05%
2022/06/02	0	0.00	1	98.00	98.00	-1	2,170	-0.05%
2022/06/01	1	98.20	0	0.00	98.10	1	2,209	0.05%
2022/05/31	2	96.70	2	97.05	96.90	0	2,200	0.00%
2022/05/26	1	92.50	0	0.00	92.40	1	2,284	0.04%
2022/05/24	1	93.40	0	0.00	92.10	1	2,373	0.04%
2022/05/23	0	93.30	0	0.00	93.10	0	2,347	0.00%
2022/05/19	2	92.00	0	0.00	92.70	2	2,376	0.08%
2022/05/18	0	92.80	1	93.00	93.50	-1	2,376	-0.04%
2022/05/13	0	0.00	1	88.20	88.10	-1	2,391	-0.04%
2022/05/12	1.1	87.98	0	0.00	86.00	1.1	2,403	0.05%
2022/05/11	1	89.30	0	0.00	89.30	1	2,393	0.04%
2022/05/09	3	90.53	0	0.00	90.00	3	2,472	0.12%
2022/05/06	2	91.50	2	93.00	92.30	0	2,502	0.00%
2022/05/05	0	0.00	21	93.20	93.60	-21	2,535	-0.83%
2022/05/04	0	0.00	1	92.40	92.50	-1	2,663	-0.04%
2022/04/29	1	91.70	0	0.00	91.00	1	2,871	0.03%
2022/04/27	2	88.45	0	0.00	90.90	2	2,996	0.07%
2022/04/26	1.1	90.83	2	90.80	90.90	-1	3,019	-0.03%
2022/04/25	1	92.92	0	93.20	92.30	1	3,037	0.03%
2022/04/20	0	98.10	0	0.00	99.40	0	3,064	0.00%
2022/04/19	0	0.00	1	97.60	98.00	-1	3,042	-0.03%
2022/04/18	1	95.80	1	94.60	94.60	0	3,058	0.00%
2022/04/15	10	96.00	0	0.00	95.80	10	3,083	0.32%
2022/04/13	1	96.30	0	0.00	97.40	1	3,256	0.03%
2022/04/12	10	95.80	0	0.00	95.50	10	3,329	0.30%
2022/04/11	0	97.40	0	0.00	96.70	0	3,403	0.00%
2022/04/08	3	98.53	5	98.26	99.40	-2	3,430	-0.06%
2022/04/07	0	100.10	4	100.33	97.90	-4	3,493	-0.11%
2022/04/06	0	0.00	1	101.00	101.50	-1	3,693	-0.03%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	2	102.50	15	103.00	103.00	-13	3,848	-0.34%
2022/03/29	2	102.00	0	0.00	101.50	2	4,044	0.05%
2022/03/28	0	0.00	1	100.50	102.50	-1	4,443	-0.02%
2022/03/25	5.1	102.59	2	103.50	102.00	3.1	4,745	0.07%
2022/03/24	0	0.00	2.1	103.29	103.00	-2.1	4,738	-0.04%
2022/03/23	1	103.00	2	102.00	103.00	-1	4,709	-0.02%
2022/03/22	4	101.75	0.2	103.50	102.50	3.8	4,763	0.08%
2022/03/21	6	103.58	46	103.11	103.00	-40	4,773	-0.84%
2022/03/18	21	100.48	4	100.28	100.50	17	4,753	0.36%
2022/03/17	0	0.00	1	100.00	100.00	-1	4,754	-0.02%
2022/03/16	2	97.95	2	98.75	98.30	0	4,718	0.00%
2022/03/15	1	96.00	0	0.00	96.50	1	4,742	0.02%
2022/03/14	3	97.77	0	0.00	97.20	3	4,811	0.06%
2022/03/11	0	0.00	3	98.83	98.30	-3	4,912	-0.06%
2022/03/10	2	98.45	4	98.68	98.70	-2	5,020	-0.04%
2022/03/09	2	97.35	1	97.40	96.90	1	5,044	0.02%
2022/03/08	4	96.68	1	96.40	96.70	3	5,101	0.06%
2022/03/07	1	93.00	1	95.50	95.80	0	5,099	0.00%
2022/03/04	0	0.00	2	97.85	97.30	-2	5,116	-0.04%
2022/03/02	3	98.77	2	98.15	98.30	1	5,214	0.02%
2022/03/01	0	0.00	7	99.23	98.80	-7	5,293	-0.13%
2022/02/25	2	94.85	2	95.60	96.40	0	5,263	0.00%
2022/02/24	1	94.10	0	0.00	93.10	1	5,334	0.02%
2022/02/23	3	95.53	2	95.30	95.40	1	5,393	0.02%
2022/02/21	2	96.60	0	0.00	96.60	2	5,764	0.03%
2022/02/18	0	0.00	1	96.00	96.50	-1	6,150	-0.02%
2022/02/16	1	95.80	3	96.60	96.90	-2	6,626	-0.03%
2022/02/15	1.3	95.40	0	0.00	94.60	1.3	6,651	0.02%
2022/02/14	4	94.08	0	0.00	94.20	4	6,750	0.06%
2022/02/10	0	96.90	0.2	96.90	96.20	-0.2	6,811	0.00%
2022/02/09	1	96.90	0	0.00	97.20	1	6,830	0.01%
2022/02/07	1	92.70	2	94.00	94.70	-1	6,957	-0.01%
2022/01/26	1.1	92.91	4	92.95	92.60	-2.9	6,985	-0.04%
2022/01/25	3	95.17	1	95.70	95.40	2	7,096	0.03%
2022/01/24	7.1	96.67	14	96.21	96.10	-6.9	7,156	-0.10%
2022/01/21	4.1	99.58	12	99.93	99.40	-8	7,050	-0.11%
2022/01/20	1	99.73	0.3	100.50	100.50	0.7	7,024	0.01%
2022/01/19	7	100.86	0.2	101.50	100.50	6.8	6,974	0.10%
2022/01/18	1	103.00	3	103.33	102.50	-2	6,945	-0.03%
2022/01/17	13	101.58	2	101.50	102.00	11	6,912	0.16%
2022/01/14	1	101.00	0.1	102.50	102.50	0.9	6,903	0.01%
2022/01/13	5	101.00	0	0.00	102.00	5	6,915	0.07%
2022/01/12	0	0.00	1	101.50	101.50	-1	6,922	-0.01%
2022/01/11	3	101.67	2	102.00	101.50	1	6,967	0.01%
2022/01/10	11.3	102.41	2	103.00	103.00	9.3	6,949	0.13%
2022/01/07	13.1	103.31	6.2	103.98	102.50	6.9	6,945	0.10%
2022/01/06	1.5	105.00	0	0.00	105.50	1.5	6,861	0.02%
2022/01/05	21	105.93	0	0.00	106.00	21	6,844	0.31%
2022/01/04	0	0.00	1	107.50	107.50	-1	6,801	-0.01%
2022/01/03	5	106.40	1.2	106.83	106.00	3.8	6,758	0.06%
2021/12/30	2.1	106.00	0	0.00	105.50	2.1	6,756	0.03%
2021/12/29	7	109.21	7	108.71	107.00	0	6,754	0.00%
2021/12/28	0.1	105.75	0	106.00	105.50	0	6,643	0.00%
2021/12/27	2	106.75	1	107.00	106.50	1	6,718	0.01%
2021/12/24	4	108.11	4.1	107.13	106.50	0	6,807	0.00%
2021/12/23	10	110.95	20	109.40	108.50	-10	6,800	-0.15%
2021/12/22	11.2	110.37	18.1	110.53	111.00	-6.9	6,660	-0.10%
2021/12/21	6.7	106.70	12.5	107.60	107.50	-5.8	6,439	-0.09%
2021/12/20	1	102.98	1	103.00	102.50	0	6,139	0.00%
2021/12/17	2	103.25	9	102.72	102.00	-7	6,155	-0.11%
2021/12/16	3	102.67	2	103.25	103.50	1	6,190	0.02%
2021/12/15	2	100.75	0	0.00	101.00	2	6,197	0.03%
2021/12/14	2.6	99.32	50	98.80	99.20	-47.4	6,174	-0.77%
2021/12/13	1	100.50	2	100.75	100.00	-1	6,151	-0.02%
2021/12/10	4	101.00	0	0.00	101.00	4	6,263	0.06%
2021/12/09	5	101.50	50	101.50	100.50	-45	6,366	-0.71%
2021/12/08	5	102.10	50	101.50	102.00	-45	6,336	-0.71%
2021/12/07	3.1	100.02	1	101.00	101.00	2.1	6,287	0.03%
2021/12/06	8	102.56	1	101.50	102.00	7	6,209	0.11%
2021/12/03	2.1	104.76	1	106.00	105.50	1.1	6,141	0.02%
2021/12/02	104	105.95	4.1	106.15	103.50	99.9	6,153	1.62%	大買/
2021/12/01	9	105.11	1	104.00	105.50	8	6,141	0.13%
2021/11/30	55	105.56	51	106.98	105.50	4	6,109	0.07%
2021/11/29	51	104.44	7	104.29	104.00	44	6,109	0.72%
2021/11/26	2	104.50	0	0.00	104.50	2	6,056	0.03%
2021/11/25	2.1	105.52	0	0.00	107.00	2.1	6,025	0.03%
2021/11/24	0	0.00	7	108.21	108.50	-7	5,942	-0.12%
2021/11/23	6	108.33	13	109.23	107.50	-7	5,932	-0.12%
2021/11/22	8	112.75	5	112.50	112.50	3	5,856	0.05%
2021/11/19	19	114.18	5.1	111.90	111.50	13.9	5,834	0.24%
2021/11/18	11.1	112.60	5	113.70	113.00	6.1	5,740	0.11%
2021/11/17	12.1	113.78	13	113.81	115.00	-0.9	5,633	-0.02%
2021/11/16	4.1	109.49	5	109.10	110.00	-1	5,309	-0.02%
2021/11/15	4	108.88	11.1	107.46	110.50	-7.1	5,192	-0.14%
2021/11/12	5	102.00	4	101.50	102.00	1	4,991	0.02%
2021/11/11	11.1	102.64	57	102.04	101.50	-46	5,016	-0.92%
2021/11/10	52	100.50	4	100.50	100.50	48	4,994	0.96%
2021/11/09	3	98.84	5	100.14	100.50	-2	5,037	-0.04%
2021/11/08	4	97.98	0	0.00	97.90	4	5,061	0.08%
2021/11/05	5.1	98.95	0	0.00	98.20	5.1	5,092	0.10%
2021/11/04	4	101.00	4	100.25	100.00	0	5,018	0.00%
2021/11/03	8	102.25	3	101.83	101.00	5	5,050	0.10%
2021/11/02	11.1	107.40	4	106.00	101.50	7.1	5,022	0.14%
2021/11/01	6	105.17	12	106.17	107.00	-6	4,814	-0.12%
2021/10/29	0	0.00	3	102.50	102.50	-3	4,762	-0.06%
2021/10/28	4	103.13	0	0.00	103.00	4	4,883	0.08%
2021/10/27	1	104.00	3	103.00	104.00	-2	4,928	-0.04%
2021/10/26	1	101.50	2	103.25	101.50	-1	5,000	-0.02%
2021/10/25	4	103.00	2	102.50	103.50	2	5,079	0.04%
2021/10/22	5	101.40	2	101.75	102.00	3	5,257	0.06%
2021/10/21	3	101.67	5	102.50	101.00	-2	5,430	-0.04%
2021/10/20	1	101.00	0	0.00	101.00	1	5,478	0.02%
2021/10/19	8	100.54	7.1	100.85	101.00	1	5,548	0.02%
2021/10/18	0	0.00	1	98.50	98.00	-1	5,636	-0.02%
2021/10/15	1	98.00	2	98.35	97.70	-1	5,820	-0.02%
2021/10/14	8	97.29	2	96.40	96.00	6	6,050	0.10%
2021/10/13	5	98.16	4	97.98	96.40	1	6,354	0.02%
2021/10/12	0	0.00	2	99.15	98.00	-2	6,983	-0.03%
2021/10/08	3	100.67	2	100.75	100.00	1	7,137	0.01%
2021/10/07	2	99.42	0	0.00	100.50	2	7,265	0.03%
2021/10/06	6	99.08	3	100.83	97.60	3	7,620	0.04%
2021/10/05	2.5	98.96	2	98.60	99.70	0.5	7,824	0.01%
2021/10/04	3	95.50	3	96.63	95.70	0	7,768	0.00%
2021/10/01	8	100.35	1	100.52	99.30	7	7,774	0.09%
2021/09/30	1	105.00	1	104.50	105.00	0	7,783	0.00%
2021/09/29	5	106.20	3	105.67	106.00	2	7,900	0.03%
2021/09/28	3.1	109.69	3	109.83	108.50	0.1	8,106	0.00%
2021/09/27	0	107.00	0	0.00	107.50	0	8,108	0.00%
2021/09/24	2	107.00	4	107.00	106.50	-2	8,199	-0.02%
2021/09/23	3	105.50	3	105.00	105.50	0	8,290	0.00%
2021/09/22	3	100.67	1	102.00	100.50	2	8,497	0.02%
2021/09/16	3	103.50	0	0.00	104.00	3	9,035	0.03%
2021/09/15	5	102.80	0	0.00	102.50	5	9,565	0.05%
2021/09/14	1	110.50	1	109.00	110.00	0	9,945	0.00%
2021/09/13	3	104.83	0	0.00	105.00	3	10,025	0.03%
2021/09/10	0	0.00	8.1	107.01	107.00	-8.1	10,276	-0.08%
2021/09/09	2	108.00	0	0.00	108.00	2	10,560	0.02%
2021/09/08	10	106.10	10	107.30	106.00	0	11,178	0.00%
2021/09/07	2	111.00	0	0.00	107.00	2	11,465	0.02%
2021/09/06	6	113.00	0	0.00	111.00	6	12,085	0.05%
2021/09/03	2	115.00	0	0.00	115.50	2	12,114	0.02%
2021/09/02	1	115.50	1	118.00	115.50	0	12,322	0.00%
2021/09/01	1	116.50	3	115.67	117.00	-2	12,352	-0.02%
2021/08/31	2	113.00	1	114.50	114.00	1	12,393	0.01%
2021/08/30	3.1	115.17	4	114.38	114.00	-0.9	12,505	-0.01%
2021/08/27	2	113.50	2	115.00	114.00	0	12,560	0.00%
2021/08/26	6	114.75	4	115.50	116.00	2	12,646	0.02%
2021/08/25	1	113.50	1	116.00	115.50	0	12,808	0.00%
2021/08/24	4	114.25	2	112.00	112.00	2	12,993	0.02%
2021/08/23	4	114.00	1	114.50	114.00	3	13,333	0.02%
2021/08/20	1	107.00	0	0.00	106.50	1	13,424	0.01%
2021/08/19	2	113.00	0	0.00	111.50	2	13,562	0.01%
2021/08/17	0	0.00	1	114.00	112.00	-1	13,868	-0.01%
2021/08/16	1	113.51	0	0.00	114.50	1	13,873	0.01%
2021/08/13	1	121.50	0	0.00	118.00	1	13,892	0.01%
2021/08/12	2	120.01	4	123.13	123.00	-2	13,908	-0.01%
2021/08/11	1	120.50	4	119.00	119.00	-3	13,958	-0.02%
2021/08/10	2	120.25	2	121.50	122.00	0	14,020	0.00%
2021/08/09	0	0.00	2	123.50	122.00	-2	14,081	-0.01%
2021/08/05	2	124.75	4	124.50	124.00	-2	14,264	-0.01%
2021/08/04	5	125.90	2	126.50	125.50	3	14,533	0.02%
2021/08/03	10	127.50	10.1	126.00	126.50	-0.1	14,698	0.00%
2021/08/02	6	121.67	2	122.50	123.00	4	14,781	0.03%
2021/07/30	4.3	120.80	2	123.00	120.00	2.3	14,875	0.02%
2021/07/29	9	119.39	4	120.25	121.50	5	14,921	0.03%
2021/07/28	3.1	119.62	3	118.33	118.00	0.1	15,080	0.00%
2021/07/27	28	125.46	60	124.83	122.00	-32	15,144	-0.21%
2021/07/26	62	127.57	4	130.13	128.00	58	15,160	0.38%
2021/07/23	1	130.96	1	127.00	128.00	0	15,236	0.00%
2021/07/22	20.1	129.62	1	130.00	129.00	19.1	15,528	0.12%
2021/07/21	10.1	129.03	5	129.50	126.50	5.1	15,502	0.03%
2021/07/20	13.1	131.56	3	131.17	129.00	10.1	15,427	0.07%
2021/07/19	15.1	140.08	14	139.14	137.00	1.1	15,285	0.01%
2021/07/16	5	137.20	31.4	138.39	138.50	-26.4	15,115	-0.17%
2021/07/15	7	131.14	6	132.83	134.00	1	14,640	0.01%
2021/07/14	3	128.83	5	129.50	131.00	-2	14,768	-0.01%
2021/07/13	9	131.56	306	129.99	128.00	-297	14,836	-2.00%	大賣/鉅額交易
2021/07/12	305.4	128.92	6	127.58	129.50	299.4	14,661	2.04%	大買/鉅額交易
2021/07/09	4	123.88	1	124.00	124.00	3	14,678	0.02%
2021/07/08	10	126.15	1	128.00	125.50	9	15,415	0.06%
2021/07/07	4	125.88	7	127.43	125.50	-3	16,004	-0.02%
2021/07/06	11	126.68	0	0.00	126.00	11	15,989	0.07%
2021/07/05	1	131.00	6.1	131.13	131.00	-5.1	15,922	-0.03%
2021/07/02	4.1	125.37	3	123.83	129.00	1.1	15,715	0.01%
2021/07/01	3	122.83	0	123.00	122.00	3	15,683	0.02%
2021/06/30	4	126.13	4	125.63	126.00	0	15,637	0.00%
2021/06/29	10	126.95	13.7	127.48	125.00	-3.6	15,576	-0.02%
2021/06/28	0.7	131.96	3	132.67	131.50	-2.3	15,423	-0.02%
2021/06/25	9	132.72	8.1	133.31	132.00	0.9	15,338	0.01%
2021/06/24	8.1	129.66	13	131.19	132.00	-4.9	15,053	-0.03%
2021/06/23	20	126.23	11.1	125.60	126.50	8.9	14,737	0.06%
2021/06/22	4	121.25	12	119.17	119.00	-8	14,266	-0.06%
2021/06/21	9	121.06	6	119.67	119.00	3	14,163	0.02%
2021/06/18	2.1	122.52	6	122.83	121.00	-3.9	13,911	-0.03%
2021/06/17	6	118.75	306.1	120.23	119.00	-300.1	13,634	-2.20%	大賣/鉅額交易
2021/06/16	14	114.39	12	115.38	114.00	2	13,051	0.02%
2021/06/15	4	113.00	21	114.26	116.00	-17	12,759	-0.13%
2021/06/11	9	107.94	1	107.00	107.00	8	12,191	0.07%
2021/06/10	303	108.67	6	108.25	109.00	297	12,177	2.44%	大買/鉅額交易
2021/06/08	2	107.50	5	106.10	106.00	-3	12,152	-0.02%
2021/06/07	6	103.50	3	106.33	107.50	3	12,238	0.02%
2021/06/04	2	105.50	7	106.64	105.50	-5	12,201	-0.04%
2021/06/03	11	107.09	1.1	107.50	107.50	9.9	12,258	0.08%
2021/06/02	4	106.87	2	106.50	105.50	2	12,254	0.02%
2021/06/01	10	111.20	3	111.33	111.00	7	12,196	0.06%
2021/05/31	10	107.20	6.1	107.20	110.50	3.9	12,099	0.03%
2021/05/28	2.1	102.29	5	103.20	103.00	-2.9	11,802	-0.02%
2021/05/27	1	103.00	1	104.50	104.00	0	11,748	0.00%
2021/05/26	2.1	103.26	4	103.00	105.00	-1.9	11,683	-0.02%
2021/05/25	9	99.46	10	98.07	99.30	-1	11,596	-0.01%
2021/05/24	0	0.00	1	92.90	94.10	-1	11,609	-0.01%
2021/05/21	6	92.75	5	93.68	92.30	1	11,720	0.01%
2021/05/20	2	91.05	5	93.10	92.20	-3	11,886	-0.03%
2021/05/19	5	93.02	6	92.57	92.20	-1	12,207	-0.01%
2021/05/18	5	94.58	12	92.48	94.90	-7	12,418	-0.06%
2021/05/17	10	88.83	6	91.27	88.30	4	12,800	0.03%
2021/05/14	2	92.18	1	92.80	93.30	1	13,072	0.01%
2021/05/13	4	91.23	1	92.40	92.40	3	13,025	0.02%
2021/05/12	13	94.27	9	91.32	91.40	4	12,988	0.03%
2021/05/11	13	99.91	3	101.80	99.20	10	12,839	0.08%
2021/05/10	8	104.00	3	105.67	103.00	5	12,721	0.04%
2021/05/07	2	108.76	4	111.25	110.00	-2	12,624	-0.02%
2021/05/06	3	109.17	2	107.00	108.00	1	12,630	0.01%
2021/05/05	15	112.37	2	115.00	108.00	13	13,355	0.10%
2021/05/04	6	111.83	2	110.25	111.00	4	13,658	0.03%
2021/05/03	13	118.12	4	118.13	116.00	9	13,475	0.07%
2021/04/29	0	0.00	4.5	125.34	127.50	-4.5	13,328	-0.03%
2021/04/28	4	125.59	18	125.33	127.50	-14	13,283	-0.11%
2021/04/27	1	114.50	6	117.00	117.50	-5	13,151	-0.04%
2021/04/26	5	115.20	4	114.88	116.00	1	13,150	0.01%
2021/04/23	7	110.93	10.2	113.52	114.00	-3.2	13,240	-0.02%
2021/04/22	3	112.00	2.2	109.36	108.50	0.8	13,317	0.01%
2021/04/21	3	114.35	3	115.00	113.00	0	13,471	0.00%
2021/04/20	5	110.70	4	113.25	113.50	1	14,059	0.01%
2021/04/19	5	110.20	2	110.25	109.00	3	13,917	0.02%
2021/04/16	3.2	108.86	1	109.50	109.00	2.2	13,986	0.02%
2021/04/15	3.2	107.23	7	107.43	108.00	-3.8	13,968	-0.03%
2021/04/14	38	107.79	13	108.00	103.50	25	13,741	0.18%
2021/04/13	4	109.88	21	108.74	110.50	-17	13,046	-0.13%
2021/04/12	3	100.00	0	0.00	100.50	3	12,409	0.02%
2021/04/09	3.1	102.66	3	102.50	102.00	0.1	12,361	0.00%
2021/04/08	1	102.50	1	103.00	103.50	0	12,299	0.00%
2021/04/07	8	103.63	6	104.00	103.50	2	12,286	0.02%
2021/04/06	1	102.00	1	102.50	104.00	0	12,160	0.00%
2021/03/31	26	103.02	5.5	103.09	102.50	20.5	12,079	0.17%
2021/03/30	3.2	102.75	11	103.41	104.00	-7.8	11,983	-0.07%
2021/03/29	14	101.57	7	102.29	101.00	7	11,903	0.06%
2021/03/26	5.2	98.93	18	99.49	100.00	-12.8	11,787	-0.11%
2021/03/24	6	94.73	3	95.47	95.00	3	11,552	0.03%
2021/03/23	0	0.00	3	98.23	98.00	-3	11,515	-0.03%
2021/03/22	4	98.28	2.1	98.38	98.20	1.9	11,591	0.02%
2021/03/19	4.1	98.56	1	98.90	99.00	3.1	11,695	0.03%
2021/03/18	5	98.08	5	98.44	98.80	0	11,733	0.00%
2021/03/17	5	98.34	3	97.80	97.50	2	11,791	0.02%
2021/03/16	20	98.06	5	98.26	98.30	15	11,767	0.13%
2021/03/15	9.1	97.28	5	97.30	96.90	4.1	11,766	0.03%
2021/03/12	6.1	99.86	12	99.03	99.00	-5.9	11,760	-0.05%
2021/03/11	4	99.00	3	99.13	99.80	1	11,676	0.01%
2021/03/10	0.1	94.70	0	0.00	95.10	0.1	11,584	0.00%
2021/03/09	3	92.43	4	92.58	92.80	-1	11,714	-0.01%
2021/03/08	3	94.60	0	0.00	94.80	3	11,729	0.03%
2021/03/05	5.1	97.63	3	95.63	96.00	2.1	11,706	0.02%
2021/03/04	6	96.30	0	0.00	94.80	6	11,645	0.05%
2021/03/03	0	0.00	3	95.73	98.40	-3	11,588	-0.03%
2021/03/02	3	98.63	3	98.00	96.00	0	11,550	0.00%
2021/02/26	3	97.60	11	97.65	98.50	-8	11,613	-0.07%
2021/02/25	3	98.73	4	99.68	99.40	-1	11,529	-0.01%
2021/02/24	21	100.64	1.6	100.69	99.90	19.4	11,423	0.17%
2021/02/23	8	102.94	1	104.00	104.00	7	11,214	0.06%
2021/02/22	14.1	107.10	16	104.63	105.00	-1.9	11,064	-0.02%
2021/02/19	4	105.75	10	106.35	109.00	-6	10,826	-0.06%
2021/02/18	3	100.53	1	100.50	99.90	2	10,482	0.02%
2021/02/17	18	96.04	7	97.81	99.00	11	10,223	0.11%
2021/02/05	0.2	90.40	20	91.92	92.50	-19.8	9,910	-0.20%
2021/02/04	0.2	88.20	0	0.00	87.20	0.2	9,619	0.00%
2021/02/03	0	0.00	2	87.70	87.80	-2	9,657	-0.02%
2021/02/02	2	87.00	20	85.80	86.90	-18	9,768	-0.18%
2021/02/01	1	81.50	0	0.00	83.70	1	9,827	0.01%
2021/01/29	0	0.00	1	83.60	83.50	-1	9,762	-0.01%
2021/01/28	1	84.10	4	84.58	85.00	-3	9,704	-0.03%
2021/01/27	5.2	90.82	6	89.32	86.60	-0.8	9,607	-0.01%
2021/01/26	1	89.00	13	88.19	88.90	-12	8,815	-0.14%
2021/01/25	3	83.50	1	83.10	83.00	2	8,410	0.02%
2021/01/22	1	84.30	0	0.00	85.40	1	8,974	0.01%
2021/01/21	1	84.30	4	84.73	84.70	-3	9,076	-0.03%
2021/01/20	5	82.86	2	84.45	83.50	3	8,986	0.03%
2021/01/19	0	0.00	2	86.05	86.10	-2	8,808	-0.02%
2021/01/18	8	85.10	9	86.07	85.00	-1	8,757	-0.01%
2021/01/15	15	84.22	18	84.97	85.60	-3	8,604	-0.03%
2021/01/14	14	84.94	3	84.80	84.50	11	8,485	0.13%
2021/01/13	14	85.07	22	85.49	85.00	-8	8,287	-0.10%
2021/01/12	3	80.57	6	80.48	80.40	-3	7,614	-0.04%
2021/01/11	5	81.34	1	82.10	81.20	4	7,571	0.05%
2021/01/08	12	78.91	16	79.17	79.30	-4	7,442	-0.05%
2021/01/07	2	76.45	2	77.20	76.60	0	7,268	0.00%
2021/01/06	0	0.00	1	77.80	77.10	-1	7,283	-0.01%
2021/01/05	0	0.00	3	76.50	77.00	-3	7,245	-0.04%
2021/01/04	0	0.00	3	75.30	75.90	-3	7,224	-0.04%
2020/12/31	1	75.10	0	0.00	74.90	1	7,241	0.01%
2020/12/29	2	74.85	0	0.00	74.30	2	7,390	0.03%
2020/12/28	4	73.90	0	0.00	74.40	4	7,436	0.05%
2020/12/25	1	74.10	1	73.80	73.80	0	7,473	0.00%
2020/12/23	0	0.00	3	73.50	73.90	-3	7,514	-0.04%
2020/12/22	1	74.10	0	0.00	72.90	1	7,618	0.01%
2020/12/18	1	73.90	0	0.00	73.90	1	7,722	0.01%
2020/12/17	1	74.50	0	0.00	74.80	1	7,753	0.01%
2020/12/16	3	75.17	4	75.25	75.50	-1	7,721	-0.01%
2020/12/15	2	72.60	0	0.00	72.20	2	7,670	0.03%
2020/12/14	11	74.11	1	74.40	74.00	10	7,662	0.13%
2020/12/11	1	76.00	0	0.00	75.90	1	7,701	0.01%
2020/12/10	17	76.97	0	0.00	76.90	17	7,848	0.22%
2020/12/09	2	77.70	0	0.00	78.10	2	8,191	0.02%
2020/12/08	1	78.00	2	78.50	77.90	-1	8,321	-0.01%
2020/12/07	1	79.00	8	79.30	78.70	-7	8,501	-0.08%
2020/12/03	8	81.34	10	82.31	79.40	-2	8,852	-0.02%
2020/12/02	1	82.30	6	81.68	81.40	-5	8,743	-0.06%
2020/12/01	5	81.20	1	81.60	81.20	4	8,685	0.05%
2020/11/30	0	0.00	1	80.40	80.00	-1	8,704	-0.01%
2020/11/27	1	80.40	1	80.80	80.50	0	8,900	0.00%
2020/11/26	2	80.60	1	79.90	79.70	1	8,874	0.01%
2020/11/25	5	79.66	3	79.90	78.80	2	8,844	0.02%
2020/11/24	0	0.00	2	79.00	78.20	-2	8,696	-0.02%
2020/11/23	1	77.40	0	0.00	77.90	1	8,686	0.01%
2020/11/18	7	79.07	1	78.90	79.00	6	8,792	0.07%
2020/11/17	6	78.92	0	0.00	78.40	6	8,856	0.07%
2020/11/16	1	79.40	0	0.00	80.00	1	8,982	0.01%
2020/11/13	1	78.30	2	79.55	80.00	-1	8,977	-0.01%
2020/11/12	6	78.00	1	76.80	77.90	5	8,812	0.06%
2020/11/11	7	79.30	0	0.00	79.30	7	8,769	0.08%
2020/11/10	2	82.35	0	81.60	81.50	2	8,721	0.02%
2020/11/09	2	81.10	8	80.53	81.20	-6	8,581	-0.07%
2020/11/06	0	0.00	1	76.90	76.40	-1	8,480	-0.01%
2020/11/04	1	74.30	0	0.00	74.50	1	8,669	0.01%
2020/10/30	10	79.86	20	82.06	77.00	-10	9,210	-0.11%
2020/10/29	21	79.63	15	80.10	82.20	6	8,724	0.07%
2020/10/28	0	0.00	15	79.89	79.70	-15	8,906	-0.17%
2020/10/27	1	79.20	0	0.00	79.20	1	9,084	0.01%
2020/10/26	11	80.07	2	80.05	79.80	9	9,134	0.10%
2020/10/22	5	79.12	2	78.90	78.20	3	9,255	0.03%
2020/10/21	2	78.90	7	79.54	79.30	-5	9,303	-0.05%
2020/10/20	17	78.76	0	0.00	79.00	17	9,350	0.18%
2020/10/19	7	76.10	6	76.62	77.40	1	9,395	0.01%
2020/10/16	5	75.96	6	76.00	74.60	-1	9,616	-0.01%
2020/10/15	2	73.50	1	74.00	74.00	1	9,602	0.01%
2020/10/14	1	74.40	3	74.17	74.00	-2	9,700	-0.02%
2020/10/13	3	74.17	1	74.30	74.60	2	9,771	0.02%
2020/10/08	6	72.98	0	0.00	73.30	6	10,358	0.06%
2020/10/07	1	72.90	2	73.00	72.50	-1	10,564	-0.01%
2020/10/06	1	73.00	0	0.00	71.60	1	10,551	0.01%
2020/10/05	2	70.60	2	70.35	70.30	0	10,596	0.00%
2020/09/30	0	0.00	5	71.82	72.20	-5	10,813	-0.05%
2020/09/28	1	73.90	0	0.00	73.60	1	11,013	0.01%
2020/09/25	4	74.60	2	73.15	73.50	2	11,383	0.02%
2020/09/24	2	76.25	0	0.00	77.00	2	11,378	0.02%
2020/09/23	6	77.48	15	77.19	77.10	-9	11,523	-0.08%
2020/09/22	11	78.15	10	78.72	78.40	1	11,824	0.01%
2020/09/18	1	80.40	1	81.10	81.00	0	12,102	0.00%
2020/09/17	12	81.51	0	0.00	81.20	12	12,176	0.10%
2020/09/16	2	82.80	3	82.80	82.50	-1	12,142	-0.01%
2020/09/15	4	82.20	1	83.80	81.80	3	12,032	0.02%
2020/09/14	15	83.05	13	82.98	82.30	2	11,863	0.02%
2020/09/11	9	82.52	9	82.26	82.60	0	11,536	0.00%
2020/09/10	7	81.24	10	82.82	80.60	-3	11,447	-0.03%
2020/09/09	2	78.55	2	80.00	80.00	0	11,298	0.00%
2020/09/08	10	81.32	17	81.98	80.40	-7	11,185	-0.06%
2020/09/04	3	78.80	5	78.18	80.00	-2	10,888	-0.02%
2020/09/03	2	80.60	3	79.97	78.80	-1	10,853	-0.01%
2020/09/02	7	81.11	5	82.12	81.00	2	10,827	0.02%
2020/09/01	0	0.00	2	78.50	79.30	-2	10,659	-0.02%
2020/08/31	2	77.65	0	0.00	77.30	2	10,699	0.02%
2020/08/28	0	0.00	1	75.70	75.70	-1	10,724	-0.01%
2020/08/26	5	77.96	1	77.80	77.80	4	11,057	0.04%
2020/08/25	2	78.80	0	0.00	78.60	2	11,147	0.02%
2020/08/21	1	76.10	1.1	76.60	76.30	-0.1	11,306	0.00%
2020/08/20	8	78.43	22	75.82	76.10	-14	11,481	-0.12%
2020/08/19	2	81.20	0	0.00	80.10	2	11,606	0.02%
2020/08/18	1	81.50	0	0.00	81.80	1	11,833	0.01%
2020/08/17	1	81.80	0	0.00	81.30	1	11,855	0.01%
2020/08/14	1	81.90	1	82.20	82.50	0	11,961	0.00%
2020/08/13	1	82.60	6	82.32	81.40	-5	11,960	-0.04%
2020/08/12	8	82.80	1	83.00	82.40	7	11,965	0.06%
2020/08/11	5	84.66	5	84.78	83.70	0	11,990	0.00%
2020/08/10	8	82.20	0	0.00	81.70	8	11,937	0.07%
2020/08/07	4	83.80	2	84.60	83.30	2	12,036	0.02%
2020/08/06	6	85.98	9	85.97	84.80	-3	12,091	-0.02%
2020/08/05	8	83.24	12.1	83.27	84.60	-4.1	11,944	-0.03%
2020/08/04	1	79.30	3	78.23	78.30	-2	11,782	-0.02%
2020/08/03	18	78.58	30	78.43	79.10	-12	11,873	-0.10%
2020/07/31	15	74.55	19	74.90	75.00	-4	11,984	-0.03%
2020/07/30	1	71.80	1	72.70	71.60	0	12,137	0.00%
2020/07/29	9	73.31	0	0.00	74.50	9	12,215	0.07%
2020/07/28	3	73.70	4	73.65	73.50	-1	12,280	-0.01%
2020/07/27	3	75.33	4	75.13	75.00	-1	12,325	-0.01%
2020/07/24	3	75.67	10	75.41	75.10	-7	12,340	-0.06%
2020/07/23	6	75.10	11	76.09	76.20	-5	12,447	-0.04%
2020/07/22	19	75.81	9	75.71	75.20	10	12,515	0.08%
2020/07/21	1	71.30	2	72.25	72.60	-1	12,633	-0.01%
2020/07/20	2	69.20	4	69.50	70.80	-2	12,703	-0.02%
2020/07/17	5	68.50	0	0.00	68.00	5	12,915	0.04%
2020/07/16	6	70.68	0	0.00	69.50	6	13,172	0.05%
2020/07/15	19	72.17	25	71.85	71.00	-6	13,437	-0.04%
2020/07/14	7	69.89	16	70.20	69.20	-9	13,526	-0.07%
2020/07/13	4	68.50	1	67.80	67.80	3	13,692	0.02%
2020/07/10	12	68.08	9	67.51	67.60	3	13,861	0.02%
2020/07/09	16	70.41	13	70.75	70.30	3	14,017	0.02%
2020/07/08	10	68.09	4	66.63	68.40	6	13,902	0.04%
2020/07/07	8	65.73	1	66.80	65.20	7	13,792	0.05%
2020/07/06	10	67.92	10	68.20	67.10	0	13,694	0.00%
2020/07/03	5	65.66	24	66.99	65.00	-19	13,380	-0.14%
2020/07/02	2	66.20	6	66.22	66.10	-4	13,427	-0.03%
2020/07/01	7	64.36	2	64.40	64.40	5	13,283	0.04%
2020/06/30	4	62.40	8	63.59	63.60	-4	12,952	-0.03%
2020/06/29	3	60.67	7	60.74	60.50	-4	12,820	-0.03%
2020/06/24	2	59.00	4	59.30	60.30	-2	12,768	-0.02%
2020/06/23	4	60.30	1	60.70	60.30	3	12,731	0.02%
2020/06/19	2	59.70	5	59.64	59.20	-3	12,767	-0.02%
2020/06/18	3	60.30	9	61.07	60.30	-6	12,779	-0.05%
2020/06/17	10	60.06	12	60.32	60.00	-2	12,742	-0.02%
2020/06/16	6	60.17	6	59.83	59.60	0	12,743	0.00%
2020/06/12	11	57.59	1	58.20	57.80	10	12,908	0.08%
2020/06/11	0	0.00	7	58.49	57.80	-7	13,006	-0.05%
2020/06/10	2	60.25	1	60.10	59.90	1	13,216	0.01%
2020/06/09	2	60.20	0	0.00	59.70	2	13,447	0.01%
2020/06/08	3	60.20	6	59.85	59.60	-3	13,808	-0.02%
2020/06/04	2	61.50	2	61.05	60.70	0	14,240	0.00%
2020/06/03	8	61.30	2	61.10	60.60	6	14,281	0.04%
2020/06/02	6.1	61.20	3	60.47	60.20	3.1	14,234	0.02%
2020/06/01	8	60.04	5	60.24	61.50	3	14,121	0.02%
2020/05/29	1	58.70	15	58.69	58.70	-14	14,067	-0.10%
2020/05/28	1	59.60	13	59.40	58.50	-12	14,288	-0.08%
2020/05/27	5	60.32	17	59.52	59.80	-12	14,419	-0.08%
2020/05/26	27	59.18	8	59.19	58.50	19	14,268	0.13%
2020/05/25	22	57.65	10	57.11	58.80	12	14,013	0.09%
2020/05/22	4	55.45	24	55.25	55.00	-20	13,773	-0.15%
2020/05/21	29	55.27	2	55.20	56.00	27	13,804	0.20%
2020/05/20	0	0.00	9	55.01	54.50	-9	13,746	-0.07%
2020/05/19	5	55.70	0	0.00	55.30	5	13,766	0.04%
2020/05/18	11	56.07	2	55.70	55.60	9	13,818	0.07%
2020/05/15	3	56.23	4	56.30	57.00	-1	13,803	-0.01%
2020/05/14	5	57.90	5	57.36	55.90	0	13,718	0.00%
2020/05/13	6	58.20	1	58.50	58.00	5	13,535	0.04%
2020/05/12	5	58.98	9	58.71	59.70	-4	13,396	-0.03%
2020/05/11	8	58.11	12	58.29	58.70	-4	13,232	-0.03%
2020/05/08	16	57.58	3	56.87	56.80	13	12,971	0.10%
2020/05/07	8	57.21	9	56.82	58.30	-1	12,729	-0.01%
2020/05/06	12	59.56	2	58.60	58.20	10	12,280	0.08%
2020/05/05	7	61.90	7	61.96	61.00	0	11,905	0.00%
2020/05/04	7	61.87	0	0.00	62.10	7	11,699	0.06%
2020/04/30	1.1	64.70	32	65.18	64.70	-30.9	11,530	-0.27%
2020/04/29	2	64.50	0	0.00	65.20	2	11,381	0.02%
2020/04/28	7	65.21	29	65.29	64.60	-22	11,278	-0.20%
2020/04/27	35	64.59	19	63.83	63.30	16	11,074	0.14%
2020/04/24	6	63.20	5	64.36	63.10	1	10,867	0.01%
2020/04/23	6	62.23	5	62.72	63.20	1	10,455	0.01%
2020/04/22	6	63.23	5	61.92	62.80	1	10,301	0.01%
2020/04/21	48	64.83	3	64.73	62.70	45	9,967	0.45%
2020/04/20	14	66.28	12	65.57	67.50	2	9,620	0.02%
2020/04/17	3	63.23	102	64.49	62.60	-99	9,177	-1.08%	大賣/
2020/04/16	14	58.29	15	59.27	60.50	-1	8,585	-0.01%
2020/04/15	4	53.90	1	53.70	55.00	3	8,142	0.04%
2020/04/14	2	52.00	4	51.98	53.60	-2	7,906	-0.03%
2020/04/13	1	50.20	4	49.79	49.75	-3	7,571	-0.04%
2020/04/10	1	48.00	0	0.00	48.00	1	7,409	0.01%
2020/04/09	2	46.90	0	0.00	47.35	2	7,446	0.03%
2020/04/08	11	48.55	10	47.80	47.75	1	7,427	0.01%
2020/04/07	1	46.40	5	47.69	48.00	-4	7,403	-0.05%
2020/04/01	0	0.00	5	43.61	44.00	-5	7,271	-0.07%
2020/03/31	6	43.82	0	0.00	44.00	6	7,377	0.08%
2020/03/30	1	42.40	1	42.40	42.50	0	7,223	0.00%
2020/03/27	1	41.75	2	42.60	41.65	-1	7,201	-0.01%
2020/03/26	1	41.50	1	41.80	42.75	0	7,160	0.00%
2020/03/25	2	42.68	0	0.00	42.25	2	7,277	0.03%
2020/03/24	1	41.30	2	40.80	41.10	-1	7,223	-0.01%
2020/03/20	4	38.18	2	38.00	38.65	2	7,303	0.03%
2020/03/17	3	44.00	1	42.05	42.50	2	7,254	0.03%
2020/03/16	0	0.00	3	45.63	44.00	-3	7,283	-0.04%
2020/03/13	2	44.03	0	0.00	43.00	2	7,539	0.03%
2020/03/12	2	51.25	1	48.30	47.35	1	7,367	0.01%
2020/03/11	2	51.60	3	51.83	52.60	-1	7,030	-0.01%
2020/03/10	5	48.03	4	48.50	48.50	1	6,674	0.01%
2020/03/09	1	49.15	5	49.04	47.55	-4	6,638	-0.06%
2020/03/05	4	49.55	0	0.00	49.60	4	7,229	0.06%
2020/03/04	1	47.60	2	48.68	48.50	-1	7,213	-0.01%
2020/03/03	1	47.90	21	49.53	47.90	-20	7,165	-0.28%
2020/03/02	20	49.69	2	48.80	50.50	18	6,855	0.26%
2020/02/27	0	0.00	46	47.30	47.45	-46	6,627	-0.69%
2020/02/26	1	46.80	0	0.00	46.80	1	6,515	0.02%
2020/02/25	0	0.00	2	48.00	48.45	-2	6,464	-0.03%
2020/02/24	0	0.00	4	47.06	48.30	-4	6,418	-0.06%
2020/02/21	1	48.50	0	0.00	47.50	1	6,327	0.02%
2020/02/20	0	0.00	14	48.05	48.00	-14	6,224	-0.22%
2020/02/19	0	0.00	12	48.05	47.15	-12	6,098	-0.20%
2020/02/18	0	0.00	1	46.45	47.00	-1	5,964	-0.02%
2020/02/17	1	43.90	6	44.97	45.50	-5	5,836	-0.09%
2020/02/14	1	43.20	0	0.00	44.00	1	5,766	0.02%
2020/02/10	1	41.85	0	0.00	42.25	1	5,738	0.02%
2020/02/05	1	43.70	1	43.95	43.95	0	5,740	0.00%
2020/02/04	0	0.00	1	43.95	44.05	-1	5,734	-0.02%
2020/02/03	4	42.00	0	0.00	43.80	4	5,756	0.07%
2020/01/30	7	43.29	0	0.00	43.10	7	5,689	0.12%
2020/01/16	0	0.00	7	46.27	46.65	-7	5,574	-0.13%
2020/01/15	1	46.75	1	46.55	46.55	0	5,494	0.00%
2020/01/14	0	0.00	1	47.05	47.15	-1	5,475	-0.02%
2020/01/13	4	47.08	0	0.00	47.10	4	5,408	0.07%
2020/01/10	1	46.90	0	0.00	47.35	1	5,402	0.02%
2020/01/08	0	0.00	15	46.20	46.85	-15	5,490	-0.27%
2020/01/07	15	47.29	0	0.00	46.70	15	5,491	0.27%
2020/01/06	0	0.00	49	46.71	46.70	-49	5,459	-0.90%
2020/01/03	70	48.70	23	47.30	47.30	47	5,427	0.87%
2020/01/02	0	0.00	2	48.05	48.25	-2	5,338	-0.04%
2019/12/31	0	0.00	4	47.95	47.30	-4	5,272	-0.08%
2019/12/30	6	48.13	0	0.00	48.35	6	5,204	0.12%
2019/12/26	16	47.59	2	47.65	47.15	14	5,074	0.28%
2019/12/25	1	47.15	0	0.00	47.60	1	4,899	0.02%
2019/12/24	130	47.31	1	47.20	47.25	129	4,880	2.64%	大買/鉅額交易
2019/12/23	7	46.15	0	0.00	46.90	7	4,849	0.14%
2019/12/20	2	46.55	0	0.00	46.50	2	4,800	0.04%
2019/12/19	2	47.40	2	47.35	47.90	0	4,662	0.00%
2019/12/18	1	47.25	3	47.67	47.30	-2	4,607	-0.04%
2019/12/17	35	48.00	35	48.50	48.00	0	4,553	0.00%
2019/12/16	2	47.50	3	47.60	47.55	-1	4,401	-0.02%
2019/12/13	2	47.03	3	46.87	46.90	-1	4,309	-0.02%
2019/12/12	17	48.82	67	47.87	47.80	-50	4,222	-1.18%
2019/12/11	4	47.69	1	47.45	47.90	3	4,013	0.07%
2019/12/10	3	47.32	146	47.08	47.80	-143	3,795	-3.77%	大賣/鉅額交易
2019/12/09	2	44.05	6	44.87	44.05	-4	3,261	-0.12%
2019/12/06	13	44.16	4	44.93	43.95	9	3,164	0.28%
2019/12/05	0	0.00	5	44.25	44.80	-5	3,070	-0.16%
2019/12/04	8	43.67	3	44.02	44.20	5	2,978	0.17%
2019/12/03	6	44.09	23	44.68	44.05	-17	2,899	-0.59%
2019/12/02	22	43.13	90.3	43.43	44.30	-68.3	2,609	-2.62%
2019/11/29	27	40.85	10	40.57	40.95	17	2,316	0.73%
2019/11/28	2	40.13	1	39.90	40.10	1	2,249	0.04%
2019/11/27	0	0.00	3	39.27	39.55	-3	2,165	-0.14%
2019/11/21	0	0.00	3	38.43	38.30	-3	2,400	-0.12%
2019/11/11	0	0.00	1	38.90	38.45	-1	2,952	-0.03%
2019/11/08	0	0.00	3	39.17	39.40	-3	2,966	-0.10%
2019/11/06	1	38.65	1	38.55	38.55	0	2,981	0.00%
2019/11/05	0	0.00	1	38.50	38.45	-1	2,999	-0.03%
2019/11/01	2	37.75	2	37.88	37.85	0	2,988	0.00%
2019/10/31	5	37.68	0	0.00	37.40	5	3,003	0.17%
2019/10/30	0	0.00	2	38.33	38.40	-2	2,962	-0.07%
2019/10/29	1	38.65	0	0.00	38.25	1	2,973	0.03%
2019/10/28	2	38.85	1	39.00	38.30	1	2,990	0.03%
2019/10/25	0	0.00	1	39.00	39.00	-1	2,989	-0.03%
2019/10/24	4	38.96	0	0.00	39.00	4	3,077	0.13%
2019/10/23	6	39.15	0	0.00	39.00	6	3,103	0.19%
2019/10/21	1	38.90	0	0.00	38.95	1	3,101	0.03%
2019/10/18	1	38.70	0	0.00	38.90	1	3,121	0.03%
2019/10/17	1	38.95	0	0.00	38.95	1	3,090	0.03%
2019/10/16	4	40.26	7	40.03	39.35	-3	3,069	-0.10%
2019/10/15	1	38.50	1	39.35	38.40	0	2,957	0.00%
2019/10/09	1	38.40	0	0.00	38.50	1	2,924	0.03%
2019/10/07	1	39.15	0	0.00	39.15	1	2,922	0.03%
2019/10/04	0	0.00	1	38.80	38.90	-1	2,917	-0.03%
2019/10/03	1	38.95	0	0.00	39.00	1	2,912	0.03%
2019/10/02	1	39.00	0	0.00	39.40	1	2,895	0.03%
2019/10/01	1	38.65	0	0.00	39.15	1	2,886	0.03%
2019/09/27	1	39.05	0	0.00	38.95	1	2,873	0.03%
2019/09/25	1	39.75	4	40.06	39.90	-3	2,859	-0.10%
2019/09/24	6	40.99	2	41.00	40.55	4	2,847	0.14%
2019/09/23	0	0.00	2	40.68	40.75	-2	2,810	-0.07%
2019/09/20	1	40.40	1	40.75	40.60	0	2,802	0.00%
2019/09/19	51	40.15	0	0.00	40.10	51	2,764	1.85%
2019/09/18	0	0.00	2	39.98	40.05	-2	2,755	-0.07%
2019/09/17	4	39.73	0	0.00	39.45	4	2,736	0.15%
2019/09/10	0	0.00	1	40.50	40.55	-1	2,655	-0.04%
2019/09/09	0	0.00	2	40.73	40.50	-2	2,628	-0.08%
2019/09/06	4	40.16	3	40.48	40.00	1	2,591	0.04%
2019/09/05	46	41.19	0	0.00	40.95	46	2,517	1.83%
2019/09/04	1	40.70	5	40.90	40.90	-4	2,472	-0.16%
2019/09/03	14	40.96	11	41.60	40.90	3	2,420	0.12%
2019/09/02	5	39.95	1	40.15	41.25	4	2,180	0.18%
2019/08/29	1	40.00	2	39.98	39.95	-1	2,089	-0.05%
2019/08/28	3	39.65	1	39.40	39.70	2	2,049	0.10%
2019/08/27	2	39.68	1	40.50	39.45	1	2,008	0.05%
2019/08/26	0	0.00	1	39.65	39.10	-1	1,855	-0.05%
2019/08/23	4	40.01	6	40.70	38.60	-2	1,693	-0.12%
2019/08/22	2	40.23	2	39.38	40.45	0	1,428	0.00%
2019/08/21	1	38.95	2	38.83	39.00	-1	1,323	-0.08%
2019/08/16	4	38.81	3	38.57	38.10	1	1,244	0.08%
2019/08/15	0	0.00	1	37.75	37.85	-1	1,196	-0.08%
2019/08/14	21	39.65	2	39.58	39.55	19	1,126	1.69%
2019/08/13	20	39.75	2	39.73	39.70	18	1,077	1.67%
2019/08/12	0	0.00	2	39.70	39.70	-2	1,050	-0.19%
2019/08/08	4	39.08	1	39.35	39.35	3	1,008	0.30%
2019/08/07	0	0.00	2	39.08	38.65	-2	971	-0.21%
2019/07/31	1	38.00	0	0.00	38.40	1	925	0.11%
2019/07/30	3	38.62	7	39.34	38.65	-4	986	-0.41%
2019/07/29	0	0.00	2	39.25	39.25	-2	981	-0.20%
2019/07/26	4	37.94	0	0.00	38.00	4	959	0.42%
2019/07/22	0	0.00	1	36.95	37.25	-1	892	-0.11%
2019/07/19	0	0.00	1	36.35	36.40	-1	913	-0.11%
2019/07/18	20	36.25	0	0.00	36.20	20	1,015	1.97%
2019/07/17	7	36.20	0	0.00	36.20	7	1,017	0.69%
2019/07/16	3	36.25	3	36.20	36.25	0	1,022	0.00%
2019/07/15	1	36.20	1	36.50	36.05	0	1,033	0.00%
2019/07/12	0	0.00	1	35.95	36.05	-1	1,040	-0.10%
2019/07/09	0	0.00	2	35.58	35.55	-2	1,074	-0.19%
2019/07/08	1	35.40	0	0.00	35.40	1	1,083	0.09%
2019/07/02	0	0.00	3	35.10	35.10	-3	1,113	-0.27%
2019/06/26	0	0.00	1	34.40	34.50	-1	1,116	-0.09%
2019/06/24	1	35.10	0	0.00	35.10	1	1,125	0.09%
2019/06/21	1	34.55	5	34.55	34.25	-4	1,122	-0.36%
2019/06/20	3	34.60	1	34.50	34.55	2	1,117	0.18%
2019/06/18	5	33.65	0	0.00	33.60	5	1,113	0.45%
2019/06/05	1	33.50	0	0.00	33.60	1	1,112	0.09%
2019/05/21	0	0.00	2	33.10	33.65	-2	1,049	-0.19%
2019/05/20	2	34.15	0	0.00	34.20	2	1,032	0.19%
2019/05/17	1	34.70	1	34.75	34.70	0	1,021	0.00%
2019/05/13	1	35.50	0	0.00	35.50	1	980	0.10%
2019/05/10	1	36.30	1	37.05	36.45	0	970	0.00%
2019/05/09	1	36.25	0	0.00	36.10	1	953	0.10%
2019/05/07	0	0.00	4	37.70	38.20	-4	910	-0.44%
2019/05/03	0	0.00	1	37.05	36.75	-1	793	-0.13%
2019/04/29	1	36.00	0	0.00	35.60	1	726	0.14%
2019/04/26	1	37.00	1	36.45	36.35	0	695	0.00%
2019/04/24	2	36.60	10	36.53	36.95	-8	614	-1.30%
2019/04/23	2	34.43	0	0.00	34.70	2	503	0.40%
2019/04/19	0	0.00	2	35.00	35.20	-2	478	-0.42%
2019/04/17	1	34.60	0	0.00	34.80	1	443	0.23%
2019/04/16	0	0.00	1	34.30	34.60	-1	419	-0.24%
2019/04/15	1	34.50	1	35.00	34.60	0	406	0.00%
2019/04/12	0	0.00	1	34.40	34.30	-1	378	-0.26%
2019/04/11	0	0.00	2	34.00	34.05	-2	359	-0.56%
2019/04/09	1	33.80	2	33.48	33.80	-1	332	-0.30%
2019/04/03	0	0.00	1	32.75	32.90	-1	300	-0.33%
2019/04/02	2	32.15	0	0.00	32.30	2	287	0.70%
2019/04/01	6	32.40	0	0.00	32.20	6	274	2.18%
2019/03/27	2	33.00	0	0.00	32.80	2	237	0.84%
2019/03/26	2	33.40	0	0.00	33.40	2	223	0.90%
2019/03/06	0	0.00	1	34.50	34.10	-1	232	-0.43%
2019/02/27	0	0.00	2	34.33	33.95	-2	231	-0.87%
2019/02/22	1	33.90	0	0.00	34.00	1	222	0.45%
2019/02/13	0	0.00	2	33.40	33.55	-2	231	-0.86%
2019/02/12	2	33.10	3	33.00	33.30	-1	231	-0.43%
2019/01/25	0	0.00	1	33.30	33.15	-1	218	-0.46%
2019/01/18	0	0.00	1	33.30	33.30	-1	239	-0.42%
2019/01/17	1	32.90	1	32.95	33.20	0	240	0.00%
2019/01/16	0	0.00	0.4	32.70	32.50	-0.4	234	-0.17%
2019/01/02	2	32.55	0	0.00	32.20	2	279	0.72%
2018/12/12	0	0.00	1	32.60	32.65	-1	294	-0.34%
2018/12/10	1	31.85	0	0.00	32.25	1	291	0.34%
2018/12/06	4	32.75	1	32.80	32.20	3	291	1.03%
2018/12/04	1	34.00	1	34.35	33.95	0	291	0.00%
2018/11/29	1	34.10	1	33.90	33.95	0	277	0.00%
2018/11/28	1	33.50	1	33.40	33.60	0	274	0.00%
2018/11/23	1	32.85	0	0.00	32.75	1	274	0.36%
2018/11/21	0	0.00	2	33.00	33.25	-2	285	-0.70%
2018/11/19	0	0.00	1	33.50	33.50	-1	283	-0.35%
2018/11/16	0	0.00	3	32.85	33.00	-3	279	-1.07%
2018/11/08	1	31.55	0	0.00	31.65	1	290	0.34%
2018/10/29	0	0.00	9	30.18	30.10	-9	333	-2.70%
2018/10/26	0	0.00	1	30.75	31.00	-1	333	-0.30%
2018/10/19	0	0.00	1	32.90	32.90	-1	336	-0.30%
2018/10/18	2	32.20	0	0.00	31.75	2	330	0.60%
2018/10/17	2	32.35	0	0.00	32.00	2	328	0.61%
2018/10/16	1	32.00	2	32.05	32.40	-1	323	-0.31%
2018/10/15	3	32.43	0	0.00	32.25	3	322	0.93%
2018/10/11	1	32.50	3	32.82	32.50	-2	317	-0.63%
2018/10/08	0	0.00	5	34.03	34.00	-5	299	-1.67%
2018/10/05	0	0.00	1	34.05	33.95	-1	297	-0.34%
2018/09/27	2	34.20	0	0.00	34.35	2	300	0.67%
2018/09/25	0	0.00	1	34.25	34.15	-1	310	-0.32%
2018/09/12	2	33.80	0	0.00	33.80	2	392	0.51%
2018/09/10	1	34.00	0	0.00	34.00	1	392	0.26%
2018/08/30	1	36.00	0	0.00	36.05	1	441	0.23%
2018/08/29	1	36.10	0	0.00	36.00	1	443	0.23%
2018/08/28	0	0.00	1	35.80	35.70	-1	440	-0.23%
2018/08/17	0	0.00	2	35.20	35.15	-2	475	-0.42%
2018/08/16	2	35.03	0	0.00	35.00	2	475	0.42%
2018/08/15	1	34.75	3	34.82	34.80	-2	473	-0.42%
2018/08/14	5	37.25	0	0.00	37.50	5	460	1.09%
2018/08/13	1	37.45	0	0.00	37.50	1	444	0.23%
2018/08/06	0	0.00	2	38.20	38.20	-2	422	-0.47%
2018/07/31	2	37.35	0	0.00	38.50	2	430	0.46%
2018/07/25	1	37.45	1	37.20	37.30	0	429	0.00%
2018/07/19	0	0.00	1	37.35	37.60	-1	445	-0.22%
2018/06/28	0	0.00	4	38.10	38.55	-4	444	-0.90%
2018/06/19	2	37.30	0	0.00	37.30	2	428	0.47%
2018/06/15	1	37.75	0	0.00	37.15	1	429	0.23%
2018/06/14	3	38.23	6	38.59	37.90	-3	417	-0.72%
2018/06/07	1	37.80	0	0.00	37.90	1	391	0.26%
2018/06/06	4	37.90	0	0.00	37.90	4	391	1.02%
2018/06/05	2	38.00	1	38.25	38.00	1	409	0.24%
2018/05/29	0	0.00	1	38.69	38.40	-1	417	-0.25%
2018/05/28	1	37.90	3	38.00	37.95	-2	410	-0.49%
2018/05/04	0	0.00	10	36.35	36.50	-10	530	-1.89%
2018/05/02	0	0.00	1	36.20	36.30	-1	563	-0.18%
2018/04/24	3	36.45	0	0.00	36.20	3	846	0.35%
2018/04/23	13	36.83	0	0.00	36.85	13	889	1.46%
2018/04/20	2	37.35	0	0.00	37.35	2	897	0.22%
2018/04/17	1	37.50	0	0.00	37.60	1	881	0.11%
2018/04/16	1	38.10	0	0.00	38.05	1	872	0.11%
2018/03/27	0	0.00	1	39.10	39.10	-1	883	-0.11%
2018/03/09	3	38.40	1	38.70	38.75	2	901	0.22%
2018/03/07	6	38.64	0	0.00	38.60	6	893	0.67%
2018/03/06	0	0.00	1	38.85	38.85	-1	891	-0.11%
2018/03/05	2	39.00	0	0.00	38.80	2	925	0.22%
2018/03/01	1	39.20	0	0.00	39.20	1	972	0.10%
2018/02/23	1	39.30	0	0.00	39.30	1	981	0.10%
2018/02/07	2	39.48	0	0.00	39.10	2	954	0.21%
2018/02/05	1	39.65	1	40.00	40.80	0	916	0.00%
2018/01/31	1	40.25	1	40.95	41.00	0	913	0.00%
2018/01/29	1	41.00	0	0.00	40.95	1	896	0.11%
2018/01/26	1	41.35	0	0.00	41.30	1	886	0.11%
2018/01/24	1	42.20	1	42.25	42.25	0	875	0.00%
2018/01/22	8	42.21	7	42.12	42.20	1	863	0.12%
2018/01/19	1	42.50	6	42.93	42.55	-5	839	-0.60%
2018/01/18	13	43.74	5	43.79	43.00	8	802	1.00%
2018/01/17	0	0.00	7	41.33	41.75	-7	596	-1.17%
2018/01/15	2	40.10	0	0.00	40.00	2	546	0.37%
2018/01/12	0	0.00	1	39.95	40.00	-1	562	-0.18%
2018/01/05	1	40.10	0	0.00	40.15	1	591	0.17%
2018/01/04	1	40.20	0	0.00	40.30	1	602	0.17%