晶技 (3042)-元大-花蓮券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
1,864張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:13:30

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

晶技 (3042)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/24	10	105.20	0	0.00	106.00	10	4,174	0.24%
2024/04/23	3	102.50	1	103.50	104.00	2	4,174	0.05%
2024/04/22	2	104.50	1	103.50	103.50	1	4,166	0.02%
2024/04/19	6	108.67	6	106.83	106.50	0	4,145	0.00%
2024/04/18	1	110.50	0.1	110.00	111.00	0.9	4,121	0.02%
2024/04/16	0.3	109.83	2	108.50	109.00	-1.7	4,121	-0.04%
2024/04/12	0	0.00	1	113.00	113.00	-1	4,061	-0.02%
2024/04/10	11	111.59	11	112.86	112.50	0	4,030	0.00%
2024/04/09	9	112.28	11.1	111.47	111.00	-2.1	4,006	-0.05%
2024/04/08	2	109.50	0	0.00	110.00	2	3,948	0.05%
2024/04/02	3	110.83	1	111.00	110.50	2	3,889	0.05%
2024/04/01	2.1	111.00	8	111.94	110.50	-5.9	3,849	-0.15%
2024/03/29	1.1	112.36	2	111.00	113.00	-0.9	3,797	-0.02%
2024/03/28	5	114.40	6	114.92	114.50	-1	3,512	-0.03%
2024/03/27	6	112.83	5	113.40	113.50	1	3,365	0.03%
2024/03/26	17	113.12	3	111.50	112.50	14	3,333	0.42%
2024/03/25	0	115.35	0	0.00	115.00	0	3,277	0.00%
2024/03/22	0	117.00	0	0.00	117.00	0	3,235	0.00%
2024/03/21	5	120.90	7	122.43	121.50	-2	3,152	-0.06%
2024/03/20	8	121.00	12	121.38	120.50	-4	3,020	-0.13%
2024/03/19	7	117.64	8.3	118.54	120.00	-1.3	2,829	-0.05%
2024/03/18	6	114.00	3	114.50	114.50	3	2,634	0.11%
2024/03/15	4	113.50	22	114.36	114.50	-18	2,585	-0.70%
2024/03/14	7.2	116.01	13.5	116.65	117.00	-6.3	2,519	-0.25%
2024/03/13	4	112.88	28.2	114.39	117.00	-24.2	2,330	-1.04%
2024/03/12	6	106.33	5	107.60	108.00	1	1,972	0.05%
2024/03/11	1	105.50	0	0.00	105.50	1	1,893	0.05%
2024/03/08	17	104.00	6	102.10	103.00	11	1,883	0.58%
2024/03/07	0	0.00	21	103.79	105.00	-21	1,872	-1.12%
2024/03/06	2	107.00	3	107.50	106.50	-1	1,836	-0.05%
2024/03/05	12.8	105.07	3.1	106.10	105.00	9.7	1,729	0.56%
2024/03/04	1	104.50	4	104.25	106.00	-3	1,599	-0.19%
2024/02/29	0	0.00	0.1	100.00	99.80	-0.1	1,453	0.00%
2024/02/27	10	99.54	10	99.06	98.90	0	1,453	0.00%
2024/02/26	0.5	101.00	6	100.00	100.00	-5.5	1,450	-0.38%
2024/02/23	0.1	100.00	1	100.50	100.00	-0.9	1,448	-0.06%
2024/02/22	5	100.00	3	100.33	100.00	2	1,430	0.14%
2024/02/21	1	99.40	2	100.00	98.80	-1	1,401	-0.07%
2024/02/16	1	97.80	0	0.00	97.50	1	1,407	0.07%
2024/02/15	2	96.45	1	96.20	96.90	1	1,483	0.07%
2024/01/29	0	0.00	5	96.22	96.20	-5	1,539	-0.32%
2024/01/25	1	96.00	0	0.00	96.30	1	1,543	0.06%
2024/01/23	4	95.75	0	0.00	95.80	4	1,559	0.26%
2024/01/22	0	0.00	1	95.60	96.00	-1	1,558	-0.06%
2024/01/19	1	94.60	0	0.00	95.00	1	1,552	0.06%
2024/01/18	11	94.50	1	93.80	94.20	10	1,564	0.64%
2024/01/17	5	94.40	0	94.90	94.00	5	1,565	0.32%
2024/01/11	0	94.50	0	0.00	94.90	0	1,563	0.00%
2024/01/09	0.1	95.90	0	0.00	95.50	0.1	1,623	0.00%
2024/01/08	1.1	96.41	0	0.00	95.70	1.1	1,671	0.07%
2024/01/05	0	97.40	0	0.00	96.70	0	1,709	0.00%
2024/01/02	0	98.63	0	0.00	99.00	0	1,746	0.00%
2023/12/28	0	0.00	6	98.50	98.80	-6	1,784	-0.34%
2023/12/22	0	0.00	2	96.90	96.60	-2	1,965	-0.10%
2023/12/20	0	0.00	5	98.70	98.00	-5	1,981	-0.25%
2023/12/19	7.1	97.27	2	97.50	97.70	5.1	1,998	0.26%
2023/12/15	0	0.00	1	102.00	101.00	-1	2,082	-0.05%
2023/12/08	1	100.00	1	100.00	100.00	0	2,413	0.00%
2023/12/07	2	102.74	2	101.75	101.50	0	2,441	0.00%
2023/12/06	0	0.00	1	103.50	104.00	-1	2,475	-0.04%
2023/12/01	1	101.00	2	101.75	101.50	-1	2,901	-0.03%
2023/11/30	2	102.99	0	0.00	103.00	2	2,981	0.07%
2023/11/29	3	102.33	0	0.00	102.50	3	2,978	0.10%
2023/11/28	0	0.00	1.1	100.97	102.00	-1.1	3,012	-0.04%
2023/11/27	0	0.00	2.3	101.46	100.50	-2.3	3,028	-0.08%
2023/11/24	0	0.00	2	100.25	100.50	-2	3,037	-0.07%
2023/11/22	1	99.90	0	0.00	100.00	1	3,047	0.03%
2023/11/21	0	0.00	2	101.00	100.00	-2	3,079	-0.06%
2023/11/20	3	100.50	0	0.00	100.50	3	3,146	0.10%
2023/11/14	4	99.30	3.2	99.62	99.70	0.8	3,463	0.02%
2023/11/13	0	0.00	1	96.80	96.70	-1	3,599	-0.03%
2023/11/10	0	97.10	0	0.00	96.10	0	3,602	0.00%
2023/11/07	0.1	98.60	0	0.00	98.40	0.1	3,571	0.00%
2023/11/02	0	0.00	1	97.30	97.50	-1	3,640	-0.03%
2023/11/01	3	95.83	0.1	96.30	96.00	2.9	3,684	0.08%
2023/10/31	2.1	96.69	1	98.30	95.90	1.1	3,685	0.03%
2023/10/27	0	0.00	0.1	97.50	96.70	-0.1	3,706	0.00%
2023/10/26	2.1	97.23	1	97.00	96.70	1.1	3,718	0.03%
2023/10/25	0.3	99.30	0.2	100.00	98.90	0.1	3,722	0.00%
2023/10/24	1.2	98.83	2.1	99.07	99.40	-1	3,739	-0.03%
2023/10/23	0	0.00	1.1	97.93	97.80	-1.1	3,759	-0.03%
2023/10/20	0.1	96.80	0	0.00	97.70	0.1	3,783	0.00%
2023/10/19	1	98.00	0.1	98.20	97.90	0.9	3,801	0.02%
2023/10/18	0.1	97.70	0	0.00	98.30	0.1	3,825	0.00%
2023/10/17	2	99.45	2	100.00	100.00	0	3,781	0.00%
2023/10/16	4	97.25	1	98.10	98.50	3	3,763	0.08%
2023/10/13	1	97.50	3	98.67	100.00	-2	3,733	-0.05%
2023/10/12	2	98.30	0	0.00	98.50	2	3,693	0.05%
2023/10/05	1	97.60	1	96.10	96.40	0	3,722	0.00%
2023/10/04	1	96.40	0	0.00	97.00	1	3,699	0.03%
2023/10/03	1	98.00	1	98.60	98.00	0	3,698	0.00%
2023/10/02	1	96.90	1	97.70	98.00	0	3,711	0.00%
2023/09/27	2	96.20	2	96.95	97.10	0	3,625	0.00%
2023/09/25	0	0.00	1	100.50	99.70	-1	3,714	-0.03%
2023/09/22	1	99.19	0	0.00	99.60	1	3,711	0.03%
2023/09/21	1	99.00	0	0.00	99.10	1	3,700	0.03%
2023/09/20	1	100.00	0	0.00	99.10	1	3,684	0.03%
2023/09/19	3	104.33	4.2	104.77	103.50	-1.2	3,634	-0.03%
2023/09/18	8	103.69	3	103.33	103.00	5	3,582	0.14%
2023/09/15	1	101.00	2	101.50	102.50	-1	3,520	-0.03%
2023/09/14	0	0.00	1.1	101.50	101.50	-1.1	3,503	-0.03%
2023/09/13	2	99.00	0	0.00	99.20	2	3,463	0.06%
2023/09/12	0	0.00	1	99.60	101.00	-1	3,415	-0.03%
2023/09/11	0	0.00	3	101.33	101.00	-3	3,342	-0.09%
2023/09/08	0.1	101.00	0	0.00	101.00	0.1	3,292	0.00%
2023/09/07	2	102.00	1	103.00	103.00	1	3,226	0.03%
2023/09/06	3	98.73	13.1	101.07	103.00	-10.1	3,130	-0.32%
2023/09/05	0	0.00	4	97.38	97.90	-4	2,825	-0.14%
2023/09/04	0	0.00	2	95.00	95.60	-2	2,749	-0.07%
2023/09/01	1	94.20	2	93.85	94.40	-1	2,733	-0.04%
2023/08/30	2	94.10	0	0.00	94.50	2	2,684	0.07%
2023/08/29	1	93.50	1	93.70	93.90	0	2,672	0.00%
2023/08/28	1	92.20	0	0.00	92.50	1	2,654	0.04%
2023/08/25	3	93.40	2	93.30	92.90	1	2,660	0.04%
2023/08/24	2	94.75	2	94.80	95.00	0	2,629	0.00%
2023/08/22	5	94.72	5	95.46	93.50	0	2,549	0.00%
2023/08/21	1	92.80	0	0.00	92.00	1	2,435	0.04%
2023/08/18	2	94.35	7	95.27	94.40	-5	2,340	-0.21%
2023/08/17	9	93.59	10	93.98	95.70	-1	2,208	-0.05%
2023/08/16	1	90.00	0	0.00	90.00	1	1,983	0.05%
2023/08/14	5	89.60	0	0.00	89.80	5	1,964	0.25%
2023/08/11	0	0.00	8	90.33	90.50	-8	1,960	-0.41%
2023/08/10	1	90.50	2	90.30	90.30	-1	1,956	-0.05%
2023/08/09	6	91.55	2	90.80	90.80	4	1,940	0.21%
2023/08/08	5	92.50	5	93.00	93.00	0	1,902	0.00%
2023/08/07	4	92.85	4	92.50	91.70	0	1,865	0.00%
2023/08/04	0	0.00	0.3	90.40	91.00	-0.3	1,833	-0.02%
2023/08/02	3	89.73	1	89.50	89.60	2	1,827	0.11%
2023/08/01	10	89.82	0	0.00	90.00	10	1,820	0.55%
2023/07/31	1	88.32	0	0.00	88.40	1	1,800	0.06%
2023/07/27	2.1	88.72	10	88.90	89.00	-7.9	1,756	-0.45%
2023/07/26	33	89.86	23	89.70	90.00	10	1,729	0.58%
2023/07/25	1	90.00	0	0.00	90.60	1	1,701	0.06%
2023/07/24	1	88.80	1	89.90	89.70	0	1,668	0.00%
2023/07/21	0	0.00	0.1	90.00	90.60	-0.1	1,649	-0.01%
2023/07/19	1	88.20	1.1	89.62	88.50	-0.1	1,637	-0.01%
2023/07/17	0	0.00	2	90.65	91.50	-2	1,617	-0.12%
2023/07/12	0	0.00	1	91.70	92.00	-1	1,561	-0.06%
2023/07/11	1	88.10	0	0.00	88.40	1	1,516	0.07%
2023/07/10	2.1	87.01	0	0.00	87.30	2.1	1,519	0.14%
2023/07/07	1	88.50	0	0.00	88.60	1	1,505	0.07%
2023/07/06	0.3	90.50	0	0.00	90.10	0.3	1,481	0.02%
2023/07/05	1	89.00	0	0.00	90.10	1	1,456	0.07%
2023/07/04	3.1	89.95	5	88.52	88.90	-1.9	1,438	-0.14%
2023/07/03	0.2	95.10	3	95.83	96.20	-2.8	1,336	-0.21%
2023/06/30	2	94.10	0	0.00	93.80	2	1,265	0.16%
2023/06/28	1	94.00	0	0.00	93.10	1	1,248	0.08%
2023/06/27	10	95.87	0	0.00	94.50	10	1,226	0.82%
2023/06/26	0	0.00	4	98.35	97.70	-4	1,195	-0.33%
2023/06/20	0	0.00	1	95.40	95.60	-1	1,107	-0.09%
2023/06/19	0	0.00	1	93.70	94.50	-1	1,106	-0.09%
2023/06/16	0	0.00	3	94.03	94.30	-3	1,105	-0.27%
2023/06/13	1	93.70	10.5	93.44	93.10	-9.5	1,091	-0.87%
2023/06/12	0.3	92.98	1	92.80	93.20	-0.7	1,099	-0.06%
2023/06/09	3.2	91.84	0	0.00	92.50	3.2	1,088	0.29%
2023/06/08	0	0.00	1	93.90	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	1	93.30	93.30	-1	1,081	-0.09%
2023/06/06	0	0.00	1	92.20	92.40	-1	1,081	-0.09%
2023/06/05	0	0.00	1	91.91	92.60	-1	1,095	-0.09%
2023/06/02	0.1	91.50	2	91.35	90.90	-1.9	1,123	-0.17%
2023/06/01	1	90.80	0	0.00	90.70	1	1,116	0.09%
2023/05/31	0	0.00	2	90.10	90.30	-2	1,120	-0.18%
2023/05/30	0	0.00	1	89.60	89.40	-1	1,108	-0.09%
2023/05/29	1	89.00	0	89.47	89.40	1	1,107	0.09%
2023/05/25	0	0.00	0	88.10	88.00	0	1,081	0.00%
2023/05/24	0	0.00	1	87.60	87.80	-1	1,073	-0.10%
2023/05/12	1	84.90	1	85.40	85.40	0	1,144	0.00%
2023/05/11	1	84.90	0	0.00	84.70	1	1,154	0.09%
2023/05/10	3.1	84.97	1	85.10	85.10	2.1	1,165	0.18%
2023/05/09	0	0.00	1	87.10	86.60	-1	1,158	-0.09%
2023/05/02	0	0.00	10	85.72	85.90	-10	1,321	-0.76%
2023/04/28	0	0.00	1	85.30	85.20	-1	1,330	-0.08%
2023/04/26	11.1	84.23	1	84.30	84.70	10.1	1,328	0.76%
2023/04/25	4.1	84.82	2	86.00	83.90	2.1	1,329	0.16%
2023/04/24	0	0.00	0.4	85.80	86.00	-0.4	1,311	-0.03%
2023/04/21	0	85.80	0	0.00	85.00	0	1,321	0.00%
2023/04/20	1.1	86.42	0	0.00	86.00	1.1	1,342	0.08%
2023/04/13	1	87.80	0	0.00	87.80	1	1,322	0.08%
2023/04/12	1	88.80	0	0.00	88.60	1	1,323	0.08%
2023/04/06	1	88.20	0	0.00	88.10	1	1,313	0.08%
2023/03/31	0	0.00	0	89.40	89.00	0	1,310	0.00%
2023/03/29	0	88.70	0	0.00	88.60	0	1,289	0.00%
2023/03/24	0	0.00	1	89.00	88.20	-1	1,314	-0.08%
2023/03/23	0	0.00	1	88.60	88.40	-1	1,299	-0.08%
2023/03/22	0	0.00	26	87.72	87.80	-26	1,289	-2.02%
2023/03/20	5	87.30	0	0.00	87.80	5	1,251	0.40%
2023/03/17	20	86.47	0	0.00	86.90	20	1,244	1.61%
2023/03/16	1	85.80	0	0.00	85.80	1	1,240	0.08%
2023/03/15	2	86.60	0	0.00	86.10	2	1,239	0.16%
2023/03/13	0	0.00	20.1	85.87	86.20	-20.1	1,243	-1.62%
2023/03/10	1	87.00	0	0.00	86.60	1	1,240	0.08%
2023/03/09	36	88.11	18	87.88	87.90	18	1,247	1.44%
2023/03/08	2	87.80	7	87.59	88.10	-5	1,241	-0.40%
2023/03/07	13	89.58	40	89.35	88.70	-27	1,203	-2.24%
2023/03/06	1	89.60	2	89.00	89.40	-1	1,148	-0.09%
2023/03/02	0	0.00	1	87.50	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	7	85.80	87.10	-7	1,113	-0.63%
2023/02/24	0.1	86.60	0	0.00	86.20	0.1	1,105	0.01%
2023/02/23	4	86.58	0	0.00	86.50	4	1,099	0.36%
2023/02/22	2	86.55	0	0.00	86.80	2	1,104	0.18%
2023/02/21	6	87.17	3	87.07	87.20	3	1,110	0.27%
2023/02/20	6.5	86.26	0	0.00	86.20	6.5	1,121	0.58%
2023/02/17	1	86.40	0	0.00	86.50	1	1,119	0.09%
2023/02/16	6	86.57	0	0.00	86.60	6	1,128	0.53%
2023/02/14	13	85.67	0	0.00	85.20	13	1,134	1.15%
2023/02/10	1	86.20	0	0.00	86.50	1	1,130	0.09%
2023/02/09	15	88.20	0	0.00	88.00	15	1,125	1.33%
2023/02/07	1	88.00	10	88.25	88.60	-9	1,122	-0.80%
2023/02/06	11	89.08	20	88.81	89.20	-9	1,125	-0.80%
2023/02/03	11	89.59	14	89.53	90.00	-3	1,107	-0.27%
2023/02/02	2	88.90	2	90.50	90.50	0	1,083	0.00%
2023/02/01	5	89.00	1	88.70	88.70	4	1,040	0.38%
2023/01/31	0	0.00	1	87.00	87.10	-1	1,011	-0.10%
2023/01/16	1	83.30	0	0.00	83.00	1	996	0.10%
2023/01/13	1	84.70	0	0.00	83.30	1	1,012	0.10%
2023/01/12	1	85.20	0	0.00	84.60	1	1,061	0.09%
2022/12/30	3	80.90	1	81.70	82.70	2	1,306	0.15%
2022/12/29	1	80.60	3	81.27	81.40	-2	1,298	-0.15%
2022/12/28	5	81.30	1	81.40	81.30	4	1,314	0.30%
2022/12/26	2	81.90	0	0.00	81.50	2	1,327	0.15%
2022/12/22	2	82.35	0	0.00	82.40	2	1,378	0.15%
2022/12/21	1	82.10	0	0.00	81.80	1	1,402	0.07%
2022/12/20	2	83.40	0	0.00	83.00	2	1,406	0.14%
2022/12/19	0	0.00	4	86.00	85.50	-4	1,429	-0.28%
2022/12/16	0	0.00	5	85.60	86.20	-5	1,418	-0.35%
2022/12/07	15	82.93	0	0.00	83.30	15	1,403	1.07%
2022/12/02	1	86.00	0	0.00	86.00	1	1,384	0.07%
2022/11/30	0	0.00	1	83.50	83.50	-1	1,371	-0.07%
2022/11/28	2	82.40	2	82.00	82.20	0	1,369	0.00%
2022/11/25	0	82.10	0	0.00	81.60	0	1,375	0.00%
2022/11/23	0	0.00	5	81.40	81.20	-5	1,372	-0.36%
2022/11/22	0	0.00	0.2	81.50	81.20	-0.2	1,388	-0.02%
2022/11/21	0	0.00	1	81.80	81.60	-1	1,398	-0.07%
2022/11/18	1	83.70	1	82.10	82.00	0	1,398	0.00%
2022/11/17	1	83.00	0	0.00	83.10	1	1,399	0.07%
2022/11/16	0	0.00	1	83.30	82.90	-1	1,406	-0.07%
2022/11/15	1	82.00	0	0.00	82.10	1	1,400	0.07%
2022/11/14	0	0.00	15	81.02	81.60	-15	1,413	-1.06%
2022/11/11	5	81.10	0	0.00	81.00	5	1,442	0.35%
2022/11/10	0	0.00	1	79.80	80.40	-1	1,448	-0.07%
2022/11/09	1	79.50	0	0.00	80.10	1	1,480	0.07%
2022/11/08	0	80.10	0	79.60	79.40	0	1,480	0.00%
2022/11/07	0	79.20	2	78.70	79.50	-2	1,501	-0.13%
2022/11/04	1	78.00	1	78.30	78.80	0	1,514	0.00%
2022/11/03	1	78.50	0	0.00	78.40	1	1,521	0.07%
2022/11/02	0	77.80	0	0.00	77.50	0	1,526	0.00%
2022/11/01	5	76.50	0	0.00	76.90	5	1,517	0.33%
2022/10/31	0	76.30	0	0.00	76.30	0	1,519	0.00%
2022/10/27	0	75.00	0	0.00	75.50	0	1,523	0.00%
2022/10/26	6	74.37	15	75.00	74.20	-9	1,532	-0.59%
2022/10/25	0	0.00	1	76.10	75.10	-1	1,537	-0.07%
2022/10/24	0	76.60	0	0.00	75.60	0	1,567	0.00%
2022/10/21	0	76.50	0	0.00	76.00	0	1,562	0.00%
2022/10/20	0	0.00	0	76.22	76.20	0	1,608	0.00%
2022/10/19	0	76.20	20	75.60	75.70	-20	1,580	-1.26%
2022/10/18	0	75.20	0	0.00	75.10	0	1,563	0.00%
2022/10/14	6	73.85	1.2	73.93	73.50	4.9	1,571	0.31%
2022/10/13	4	72.15	3.9	73.34	71.70	0.2	1,546	0.01%
2022/10/12	5	71.00	0	0.00	72.40	5	1,430	0.35%
2022/10/11	0	0.00	32	70.60	71.00	-32	1,459	-2.19%
2022/10/07	22	71.96	0	0.00	72.00	22	1,517	1.45%
2022/10/04	0	0.00	10.5	73.61	73.90	-10.5	1,620	-0.65%
2022/10/03	10	71.00	0	0.00	71.50	10	1,630	0.61%
2022/09/30	0	0.00	6	71.18	71.90	-6	1,661	-0.36%
2022/09/29	0	0.00	11	74.15	72.30	-11	1,693	-0.65%
2022/09/28	2	73.00	0	0.00	73.00	2	1,689	0.12%
2022/09/26	2.2	78.58	0.5	76.40	76.40	1.7	1,731	0.10%
2022/09/23	1	82.00	0.4	81.60	81.30	0.6	1,734	0.03%
2022/09/22	5	82.96	0	0.00	82.50	5	1,755	0.28%
2022/09/21	0	0.00	1	84.30	83.90	-1	1,770	-0.06%
2022/09/08	0	84.00	0	0.00	84.00	0	1,951	0.00%
2022/09/07	3	81.40	0	0.00	82.00	3	1,990	0.15%
2022/09/06	13	83.55	0	0.00	82.30	13	2,014	0.65%
2022/09/05	5	84.36	7.4	84.89	84.20	-2.4	2,030	-0.12%
2022/09/02	0	0.00	0.2	86.30	85.50	-0.2	2,065	-0.01%
2022/09/01	0	85.90	0	0.00	85.70	0	2,138	0.00%
2022/08/31	0	0.00	0.4	86.82	86.90	-0.4	2,226	-0.02%
2022/08/30	0	86.50	0	0.00	86.30	0	2,272	0.00%
2022/08/29	6	86.12	0	0.00	85.80	6	2,307	0.26%
2022/08/24	6	86.02	5	86.60	86.10	1	2,332	0.04%
2022/08/23	1	87.30	0	0.00	87.10	1	2,329	0.04%
2022/08/22	1	89.00	0	0.00	89.00	1	2,355	0.04%
2022/08/19	5	89.00	0	0.00	89.40	5	2,361	0.21%
2022/08/18	0	0.00	15	89.00	89.40	-15	2,343	-0.64%
2022/08/17	15	90.81	25	90.79	90.80	-10	2,308	-0.43%
2022/08/16	3	91.00	29	91.06	90.80	-26	2,320	-1.12%
2022/08/15	6	89.90	5	89.82	89.80	1	2,283	0.04%
2022/08/12	19	89.97	6	89.95	90.00	13	2,281	0.57%
2022/08/11	40	89.14	19.4	88.81	88.50	20.6	2,257	0.91%
2022/08/10	1	87.80	0	0.00	87.80	1	2,260	0.04%
2022/08/04	1	84.60	0	0.00	86.00	1	2,303	0.04%
2022/08/01	6	87.90	6	87.60	87.60	0	2,295	0.00%
2022/07/29	0	0.00	0	86.60	87.40	0	2,288	0.00%
2022/07/28	0	0.00	0.2	84.90	85.00	-0.2	2,266	-0.01%
2022/07/27	0.2	82.99	3.2	82.39	84.30	-3	2,261	-0.13%
2022/07/26	2	84.50	0	0.00	83.70	2	2,201	0.09%
2022/07/22	0	86.70	0	0.00	86.10	0	2,188	0.00%
2022/07/21	0	0.00	1	86.30	87.00	-1	2,206	-0.05%
2022/07/19	0.1	87.00	1	86.80	86.90	-0.9	2,255	-0.04%
2022/07/18	3	87.17	0	87.50	87.50	3	2,276	0.13%
2022/07/15	12.2	84.60	4	84.50	86.00	8.2	2,269	0.36%
2022/07/14	0.1	89.52	8	90.55	90.90	-7.9	2,244	-0.35%
2022/07/12	0	0.00	1	87.00	86.90	-1	2,169	-0.05%
2022/07/07	1	83.99	0	0.00	84.00	1	2,120	0.05%
2022/07/06	3	84.77	0	0.00	83.70	3	2,083	0.14%
2022/07/05	0	85.60	0	0.00	86.30	0	2,101	0.00%
2022/07/04	5.4	84.63	0	0.00	84.60	5.4	2,090	0.26%
2022/07/01	25.1	89.30	5	87.60	87.60	20.1	2,089	0.96%
2022/06/30	1.2	91.92	0	0.00	90.70	1.2	2,052	0.06%
2022/06/29	0.1	93.20	0	0.00	93.20	0.1	2,033	0.00%
2022/06/28	0.2	95.80	10	95.28	95.20	-9.8	2,026	-0.48%
2022/06/27	0.1	97.72	0	0.00	98.30	0.1	2,017	0.00%
2022/06/24	0	97.10	0	0.00	97.10	0	2,028	0.00%
2022/06/23	1	96.60	1	97.40	96.80	0	2,061	0.00%
2022/06/22	10	98.60	0	0.00	97.30	10	2,081	0.48%
2022/06/21	0	0.00	1	98.80	99.10	-1	2,132	-0.05%
2022/06/20	1	97.07	5	98.78	97.00	-4	2,135	-0.19%
2022/06/17	1	98.80	1	99.10	99.00	0	2,138	0.00%
2022/06/16	2	100.31	1	101.50	99.10	1	2,221	0.05%
2022/06/15	1	101.50	0	0.00	100.50	1	2,233	0.04%
2022/06/14	1	99.40	0.5	99.80	100.50	0.5	2,279	0.02%
2022/06/10	0	0.00	2.2	102.32	103.00	-2.2	2,275	-0.10%
2022/06/09	0.2	101.50	11	102.23	102.50	-10.8	2,215	-0.49%
2022/06/08	2	100.25	1.3	100.38	100.50	0.7	2,140	0.03%
2022/06/07	1.3	98.78	1	99.70	99.10	0.3	2,123	0.01%
2022/06/02	1	98.40	1	98.40	98.00	0	2,170	0.00%
2022/06/01	1.2	98.27	2.1	98.28	98.10	-0.9	2,209	-0.04%
2022/05/30	0.1	97.00	1	96.40	96.80	-0.9	2,220	-0.04%
2022/05/27	0	93.80	7	93.97	93.90	-7	2,210	-0.32%
2022/05/26	0.8	93.01	0	0.00	92.40	0.8	2,284	0.04%
2022/05/25	0	0.00	2	93.00	93.00	-2	2,335	-0.09%
2022/05/24	0	0.00	2	93.75	92.10	-2	2,373	-0.08%
2022/05/23	0	93.30	0	0.00	93.10	0	2,347	0.00%
2022/05/20	1	93.30	2	93.25	93.10	-1	2,374	-0.04%
2022/05/19	1	92.30	1.1	92.55	92.70	-0.1	2,376	0.00%
2022/05/18	2	92.90	5	93.20	93.50	-3	2,376	-0.13%
2022/05/17	0	0.00	1	90.30	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	1.1	90.62	89.60	-1.1	2,388	-0.05%
2022/05/13	0	0.00	2.9	87.87	88.10	-2.9	2,391	-0.12%
2022/05/12	2.2	87.03	85	87.52	86.00	-82.8	2,403	-3.44%
2022/05/11	0	0.00	0.6	89.80	89.30	-0.6	2,393	-0.03%
2022/05/10	0	0.00	1	89.50	90.30	-1	2,433	-0.04%
2022/05/09	0.1	90.78	2	90.00	90.00	-1.9	2,472	-0.08%
2022/05/05	1	93.50	4	93.18	93.60	-3	2,535	-0.12%
2022/04/29	3	90.70	0	0.00	91.00	3	2,871	0.11%
2022/04/28	2	90.30	0	0.00	90.10	2	2,924	0.07%
2022/04/27	1	88.00	1	88.90	90.90	0	2,996	0.00%
2022/04/26	1	90.90	2	91.50	90.90	-1	3,019	-0.03%
2022/04/25	6.1	93.58	0	0.00	92.30	6.1	3,037	0.20%
2022/04/22	2	96.40	0	0.00	96.00	2	3,038	0.07%
2022/04/20	0	97.50	1	99.00	99.40	-1	3,064	-0.03%
2022/04/19	0	96.70	0	0.00	98.00	0	3,042	0.00%
2022/04/18	2	94.80	0	0.00	94.60	2	3,058	0.07%
2022/04/15	1	96.70	1	96.20	95.80	0	3,083	0.00%
2022/04/12	4	96.08	0	96.00	95.50	4	3,329	0.12%
2022/04/11	2	97.35	5	97.40	96.70	-3	3,403	-0.09%
2022/04/08	0	98.50	1	98.90	99.40	-1	3,430	-0.03%
2022/04/07	2.5	98.30	6.4	100.42	97.90	-3.9	3,493	-0.11%
2022/04/06	0	0.00	17	101.00	101.50	-17	3,693	-0.46%
2022/04/01	1	101.50	0.5	101.50	102.00	0.5	3,750	0.01%
2022/03/31	0	0.00	1	102.00	102.50	-1	3,780	-0.03%
2022/03/30	1.2	103.00	4	102.63	103.00	-2.8	3,848	-0.07%
2022/03/29	1	103.00	0	0.00	101.50	1	4,044	0.02%
2022/03/28	0	100.50	1	102.50	102.50	-1	4,443	-0.02%
2022/03/25	6	103.00	2	102.00	102.00	4	4,745	0.08%
2022/03/24	10	103.25	2	103.00	103.00	8	4,738	0.17%
2022/03/23	1	102.00	1	103.00	103.00	0	4,709	0.00%
2022/03/22	7	102.14	8	102.06	102.50	-1	4,763	-0.02%
2022/03/21	12	102.25	8	103.12	103.00	4	4,773	0.08%
2022/03/18	3	100.83	3	100.67	100.50	0	4,753	0.00%
2022/03/17	1.2	100.42	0	0.00	100.00	1.2	4,754	0.02%
2022/03/16	0	0.00	3.3	97.83	98.30	-3.3	4,718	-0.07%
2022/03/15	0	96.12	6.3	96.01	96.50	-6.2	4,742	-0.13%
2022/03/14	1.3	97.99	0	0.00	97.20	1.3	4,811	0.03%
2022/03/11	0.2	97.80	0	0.00	98.30	0.2	4,912	0.00%
2022/03/10	1	98.30	2	98.40	98.70	-1	5,020	-0.02%
2022/03/09	1.1	97.92	1.3	96.98	96.90	-0.2	5,044	0.00%
2022/03/08	6.3	96.38	6.5	96.60	96.70	-0.2	5,101	0.00%
2022/03/07	7	94.64	1.2	95.52	95.80	5.8	5,099	0.11%
2022/03/04	3	98.40	16.2	98.28	97.30	-13.2	5,116	-0.26%
2022/03/03	0.1	98.00	1.1	98.90	98.80	-1	5,192	-0.02%
2022/03/02	0.1	98.40	1	97.70	98.30	-0.9	5,214	-0.02%
2022/03/01	1	98.90	1	98.99	98.80	0	5,293	0.00%
2022/02/25	0	0.00	6	95.48	96.40	-6	5,263	-0.11%
2022/02/24	1.1	93.67	4	94.10	93.10	-2.9	5,334	-0.05%
2022/02/23	0.1	95.20	0	0.00	95.40	0.1	5,393	0.00%
2022/02/22	0.1	95.00	28	95.21	95.20	-28	5,581	-0.50%
2022/02/18	5	96.00	0	0.00	96.50	5	6,150	0.08%
2022/02/17	2	96.05	14	96.20	95.70	-12	6,342	-0.19%
2022/02/16	0	0.00	1	96.80	96.90	-1	6,626	-0.02%
2022/02/15	6	95.15	1	95.40	94.60	5	6,651	0.08%
2022/02/11	1	96.70	0	0.00	96.50	1	6,763	0.01%
2022/02/10	2	96.45	9	96.47	96.20	-7	6,811	-0.10%
2022/02/09	5	96.26	1	96.90	97.20	4	6,830	0.06%
2022/02/08	2	95.15	1.3	95.07	95.20	0.7	6,935	0.01%
2022/02/07	0	0.00	0.6	94.75	94.70	-0.6	6,957	-0.01%
2022/01/26	7.1	93.82	7.1	92.83	92.60	0	6,985	0.00%
2022/01/25	3	96.07	1	95.70	95.40	2	7,096	0.03%
2022/01/24	17.1	96.80	5	96.36	96.10	12.1	7,156	0.17%
2022/01/21	3	99.33	1	99.70	99.40	2	7,050	0.03%
2022/01/20	1	99.90	0	0.00	100.50	1	7,024	0.01%
2022/01/19	6	100.83	0.1	101.50	100.50	5.9	6,974	0.08%
2022/01/18	3	103.50	7	103.48	102.50	-4	6,945	-0.06%
2022/01/17	2	101.50	0	0.00	102.00	2	6,912	0.03%
2022/01/14	5	102.80	2	102.50	102.50	3	6,903	0.04%
2022/01/13	1	101.50	0	0.00	102.00	1	6,915	0.01%
2022/01/12	0	0.00	1.2	101.58	101.50	-1.2	6,922	-0.02%
2022/01/11	0	0.00	2	101.50	101.50	-2	6,967	-0.03%
2022/01/10	1	101.00	3	102.67	103.00	-2	6,949	-0.03%
2022/01/07	12	103.88	8	102.00	102.50	4	6,945	0.06%
2022/01/06	3	105.00	1.7	105.70	105.50	1.3	6,861	0.02%
2022/01/05	5	106.40	0	0.00	106.00	5	6,844	0.07%
2022/01/04	3	107.17	9	107.61	107.50	-6	6,801	-0.09%
2022/01/03	2	106.00	2	106.50	106.00	0	6,758	0.00%
2021/12/30	10	106.05	13	105.73	105.50	-3	6,756	-0.04%
2021/12/29	53.9	107.13	52.1	107.57	107.00	1.9	6,754	0.03%
2021/12/28	15	105.10	0	0.00	105.50	15	6,643	0.23%
2021/12/27	1.3	107.42	6	107.08	106.50	-4.7	6,718	-0.07%
2021/12/24	2.2	107.19	1	108.00	106.50	1.2	6,807	0.02%
2021/12/23	12.1	110.61	16	110.09	108.50	-3.9	6,800	-0.06%
2021/12/22	9.1	110.44	44.7	110.68	111.00	-35.7	6,660	-0.54%
2021/12/21	8	107.38	18	107.11	107.50	-10	6,439	-0.16%
2021/12/20	2.2	102.50	2	102.50	102.50	0.2	6,139	0.00%
2021/12/17	18	102.58	1	103.50	102.00	17	6,155	0.28%
2021/12/16	2.1	102.99	4	102.63	103.50	-1.9	6,190	-0.03%
2021/12/15	5	100.56	4	100.88	101.00	1	6,197	0.02%
2021/12/14	12.1	99.47	1	101.00	99.20	11.1	6,174	0.18%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/10	0	0.00	13	101.00	101.00	-13	6,263	-0.21%
2021/12/09	2.5	101.61	13	102.38	100.50	-10.5	6,366	-0.17%
2021/12/08	9.3	101.85	2.8	102.21	102.00	6.5	6,336	0.10%
2021/12/07	5.1	100.61	0.3	101.50	101.00	4.8	6,287	0.08%
2021/12/06	5.3	102.82	0	0.00	102.00	5.3	6,209	0.08%
2021/12/03	5.2	105.12	6	104.67	105.50	-0.8	6,141	-0.01%
2021/12/02	15.2	104.25	0.1	105.00	103.50	15.1	6,153	0.25%
2021/12/01	3	104.17	1	105.50	105.50	2	6,141	0.03%
2021/11/30	3	106.33	2	106.25	105.50	1	6,109	0.02%
2021/11/29	1	104.50	10	102.20	104.00	-9	6,109	-0.15%
2021/11/26	2	105.50	7	105.36	104.50	-5	6,056	-0.08%
2021/11/25	4	106.00	0	0.00	107.00	4	6,025	0.07%
2021/11/24	1	108.50	2	106.50	108.50	-1	5,942	-0.02%
2021/11/23	1.1	108.93	3	109.17	107.50	-2	5,932	-0.03%
2021/11/22	17.2	113.57	1	113.00	112.50	16.2	5,856	0.28%
2021/11/19	7	112.57	1	114.00	111.50	6	5,834	0.10%
2021/11/18	13	112.35	2	113.49	113.00	11	5,740	0.19%
2021/11/17	11	113.64	33	114.09	115.00	-22	5,633	-0.39%
2021/11/16	6	109.00	4	109.63	110.00	2	5,309	0.04%
2021/11/15	12	110.16	23	109.89	110.50	-11	5,192	-0.21%
2021/11/12	0	0.00	1	102.00	102.00	-1	4,991	-0.02%
2021/11/11	2	102.50	2	102.00	101.50	0	5,016	0.00%
2021/11/10	1.2	100.00	2	100.75	100.50	-0.8	4,994	-0.02%
2021/11/08	2	97.95	0	0.00	97.90	2	5,061	0.04%
2021/11/05	8	97.45	1	98.70	98.20	7	5,092	0.14%
2021/11/04	2	101.00	1	100.50	100.00	1	5,018	0.02%
2021/11/03	13	101.46	0	0.00	101.00	13	5,050	0.26%
2021/11/02	35	105.39	17	106.59	101.50	18	5,022	0.36%
2021/11/01	1	106.50	4	105.50	107.00	-3	4,814	-0.06%
2021/10/29	0	0.00	3	103.00	102.50	-3	4,762	-0.06%
2021/10/28	0	0.00	2	103.00	103.00	-2	4,883	-0.04%
2021/10/27	1	103.00	6	103.92	104.00	-5	4,928	-0.10%
2021/10/26	1	102.00	5	102.30	101.50	-4	5,000	-0.08%
2021/10/25	0	0.00	16.5	103.50	103.50	-16.5	5,079	-0.32%
2021/10/22	2	101.25	0.5	102.50	102.00	1.5	5,257	0.03%
2021/10/21	1	101.00	2	102.75	101.00	-1	5,430	-0.02%
2021/10/20	2	100.75	0	0.00	101.00	2	5,478	0.04%
2021/10/19	2	99.65	2	101.00	101.00	0	5,548	0.00%
2021/10/18	2	98.10	3	98.33	98.00	-1	5,636	-0.02%
2021/10/15	3	98.10	15	98.80	97.70	-12	5,820	-0.21%
2021/10/14	5	96.46	6	97.05	96.00	-1	6,050	-0.02%
2021/10/13	28.2	98.79	1.5	99.71	96.40	26.7	6,354	0.42%
2021/10/12	12	99.33	29	99.53	98.00	-17	6,983	-0.24%
2021/10/08	5	100.70	3.2	100.69	100.00	1.8	7,137	0.03%
2021/10/07	6	100.50	12	100.92	100.50	-6	7,265	-0.08%
2021/10/06	11	100.66	10	98.44	97.60	1	7,620	0.01%
2021/10/05	8	97.81	7	98.30	99.70	1	7,824	0.01%
2021/10/04	7	96.67	44	97.19	95.70	-37	7,768	-0.48%
2021/10/01	21	101.23	13.2	99.98	99.30	7.8	7,774	0.10%
2021/09/30	6	104.67	13	104.50	105.00	-7	7,783	-0.09%
2021/09/29	14	106.14	4	105.88	106.00	10	7,900	0.13%
2021/09/28	13	111.08	16.5	110.03	108.50	-3.5	8,106	-0.04%
2021/09/27	7	106.93	3	106.83	107.50	4	8,108	0.05%
2021/09/24	16	106.47	3	106.83	106.50	13	8,199	0.16%
2021/09/23	1	104.00	3	105.17	105.50	-2	8,290	-0.02%
2021/09/22	20.1	101.05	10	101.40	100.50	10.1	8,497	0.12%
2021/09/17	1	104.00	6	103.25	104.50	-5	8,609	-0.06%
2021/09/16	1.1	102.55	1	105.00	104.00	0.1	9,035	0.00%
2021/09/15	22.2	103.43	10	102.50	102.50	12.2	9,565	0.13%
2021/09/14	0	0.00	1	108.50	110.00	-1	9,945	-0.01%
2021/09/13	0	0.00	5	104.50	105.00	-5	10,025	-0.05%
2021/09/10	6.2	106.71	0	0.00	107.00	6.2	10,276	0.06%
2021/09/09	5.1	108.01	1	105.50	108.00	4.1	10,560	0.04%
2021/09/08	1	108.00	0	0.00	106.00	1	11,178	0.01%
2021/09/07	7	108.57	5	108.50	107.00	2	11,465	0.02%
2021/09/06	22	114.45	15	111.67	111.00	7	12,085	0.06%
2021/09/03	5	115.60	1	116.50	115.50	4	12,114	0.03%
2021/09/02	3	116.33	2	117.00	115.50	1	12,322	0.01%
2021/09/01	6	117.00	1	116.50	117.00	5	12,352	0.04%
2021/08/31	6	113.25	2	113.50	114.00	4	12,393	0.03%
2021/08/30	12	114.50	0	0.00	114.00	12	12,505	0.10%
2021/08/27	2	113.25	2	114.50	114.00	0	12,560	0.00%
2021/08/26	1	116.00	1	115.00	116.00	0	12,646	0.00%
2021/08/25	1	113.50	3	114.67	115.50	-2	12,808	-0.02%
2021/08/24	14	115.21	0	0.00	112.00	14	12,993	0.11%
2021/08/23	0	0.00	11	113.68	114.00	-11	13,333	-0.08%
2021/08/20	26	108.13	7	107.71	106.50	19	13,424	0.14%
2021/08/19	4	112.13	3	112.50	111.50	1	13,562	0.01%
2021/08/18	28	114.54	14	110.11	116.00	14	13,751	0.10%
2021/08/17	1	112.50	3	115.50	112.00	-2	13,868	-0.01%
2021/08/16	3	114.50	2	116.00	114.50	1	13,873	0.01%
2021/08/13	4	120.88	1	123.50	118.00	3	13,892	0.02%
2021/08/12	3	120.50	28.2	122.11	123.00	-25.2	13,908	-0.18%
2021/08/11	6	119.75	5	119.20	119.00	1	13,958	0.01%
2021/08/10	3	119.67	7	120.64	122.00	-4	14,020	-0.03%
2021/08/09	2	121.25	0	0.00	122.00	2	14,081	0.01%
2021/08/06	6	122.33	0.1	123.50	121.50	5.9	14,159	0.04%
2021/08/05	17	124.79	6.1	124.43	124.00	10.9	14,264	0.08%
2021/08/04	35.1	126.59	28	125.57	125.50	7.1	14,533	0.05%
2021/08/03	14.1	126.67	14	126.46	126.50	0.1	14,698	0.00%
2021/08/02	8.1	122.99	9	121.78	123.00	-0.9	14,781	-0.01%
2021/07/30	8	120.44	2	122.00	120.00	6	14,875	0.04%
2021/07/29	3	119.83	1	121.50	121.50	2	14,921	0.01%
2021/07/28	3	117.17	0.2	120.00	118.00	2.8	15,080	0.02%
2021/07/27	20.1	125.24	18	123.47	122.00	2.1	15,144	0.01%
2021/07/26	9	128.94	15	128.60	128.00	-6	15,160	-0.04%
2021/07/23	12	129.17	10	128.70	128.00	2	15,236	0.01%
2021/07/22	9	129.78	6.1	130.09	129.00	2.9	15,528	0.02%
2021/07/21	43.3	128.28	13	128.15	126.50	30.3	15,502	0.20%
2021/07/20	25	132.28	17	131.12	129.00	8	15,427	0.05%
2021/07/19	87	141.39	77.1	140.58	137.00	9.9	15,285	0.06%
2021/07/16	146	140.38	165	140.88	138.50	-19	15,115	-0.13%	大買/大賣/
2021/07/15	25	129.94	6	131.92	134.00	19	14,640	0.13%
2021/07/14	12	128.88	11	129.82	131.00	1	14,768	0.01%
2021/07/13	26.2	130.55	38	130.36	128.00	-11.8	14,836	-0.08%
2021/07/12	22	128.16	23	128.59	129.50	-1	14,661	-0.01%
2021/07/09	4	124.63	6	124.17	124.00	-2	14,678	-0.01%
2021/07/08	6	127.17	10	126.45	125.50	-4	15,415	-0.03%
2021/07/07	2	125.50	7	127.86	125.50	-5	16,004	-0.03%
2021/07/06	36	126.76	22	126.05	126.00	14	15,989	0.09%
2021/07/05	20	129.73	29.1	130.65	131.00	-9.1	15,922	-0.06%
2021/07/02	16	124.19	9	125.83	129.00	7	15,715	0.04%
2021/07/01	11.1	124.31	20	122.48	122.00	-8.9	15,683	-0.06%
2021/06/30	9	127.00	7	127.00	126.00	2	15,637	0.01%
2021/06/29	54	127.31	60.1	126.32	125.00	-6	15,576	-0.04%
2021/06/28	9	131.83	10	132.75	131.50	-1	15,423	-0.01%
2021/06/25	55.1	133.58	39.2	133.27	132.00	15.9	15,338	0.10%
2021/06/24	52.1	129.13	38	129.97	132.00	14.1	15,053	0.09%
2021/06/23	23.1	124.79	46	126.27	126.50	-22.9	14,737	-0.16%
2021/06/22	31	120.27	17	120.06	119.00	14	14,266	0.10%
2021/06/21	44	120.03	30.3	119.70	119.00	13.7	14,163	0.10%
2021/06/18	17	122.18	12	121.79	121.00	5	13,911	0.04%
2021/06/17	22	118.64	53	120.57	119.00	-31	13,634	-0.23%
2021/06/16	23.3	114.59	6	114.00	114.00	17.3	13,051	0.13%
2021/06/15	4	116.13	36	115.54	116.00	-32	12,759	-0.25%
2021/06/11	12.1	108.08	13.1	107.20	107.00	-1	12,191	-0.01%
2021/06/10	22.5	108.10	19.2	108.46	109.00	3.3	12,177	0.03%
2021/06/09	15	104.43	12	104.50	104.50	3	12,088	0.02%
2021/06/08	5	107.80	5	107.40	106.00	0	12,152	0.00%
2021/06/07	15.2	103.24	23.3	104.97	107.50	-8.1	12,238	-0.07%
2021/06/04	8	105.69	9.5	105.81	105.50	-1.5	12,201	-0.01%
2021/06/03	13	107.54	2	108.00	107.50	11	12,258	0.09%
2021/06/02	10.3	107.84	3	108.33	105.50	7.3	12,254	0.06%
2021/06/01	41	111.01	10	111.45	111.00	31	12,196	0.25%
2021/05/31	27	108.69	29	109.55	110.50	-2	12,099	-0.02%
2021/05/28	30.1	102.90	2	103.50	103.00	28.1	11,802	0.24%
2021/05/27	3.1	101.81	5.2	102.95	104.00	-2.1	11,748	-0.02%
2021/05/26	16.2	102.73	10.4	103.08	105.00	5.8	11,683	0.05%
2021/05/25	9.5	98.66	2	97.80	99.30	7.5	11,596	0.06%
2021/05/24	1.3	93.02	4	92.53	94.10	-2.7	11,609	-0.02%
2021/05/21	10.1	92.41	0	0.00	92.30	10.1	11,720	0.09%
2021/05/20	2	93.30	5	93.18	92.20	-3	11,886	-0.03%
2021/05/19	8	93.33	16.1	91.69	92.20	-8.1	12,207	-0.07%
2021/05/18	19	91.37	7.2	92.85	94.90	11.9	12,418	0.10%
2021/05/17	2	88.50	3	90.00	88.30	-1	12,800	-0.01%
2021/05/14	7.3	94.47	4	94.90	93.30	3.3	13,072	0.03%
2021/05/13	9	91.13	16.2	90.66	92.40	-7.2	13,025	-0.06%
2021/05/12	23.3	92.69	23	92.37	91.40	0.3	12,988	0.00%
2021/05/11	18.1	99.17	50	99.31	99.20	-31.9	12,839	-0.25%
2021/05/10	18.2	105.13	1.2	104.83	103.00	17	12,721	0.13%
2021/05/07	9	109.89	7	110.79	110.00	2	12,624	0.02%
2021/05/06	8.2	107.23	3	107.33	108.00	5.2	12,630	0.04%
2021/05/05	20	114.48	4.5	112.89	108.00	15.5	13,355	0.12%
2021/05/04	19	114.95	2	112.76	111.00	17	13,658	0.12%
2021/05/03	20.1	120.13	15	117.70	116.00	5.1	13,475	0.04%
2021/04/29	13	125.35	121	123.76	127.50	-108	13,328	-0.81%	大賣/鉅額交易
2021/04/28	126	123.40	122	127.30	127.50	4	13,283	0.03%	大買/大賣/
2021/04/27	1	115.50	1	117.50	117.50	0	13,151	0.00%
2021/04/26	7	115.36	9.1	115.26	116.00	-2.1	13,150	-0.02%
2021/04/23	19	110.97	7	110.43	114.00	12	13,240	0.09%
2021/04/22	14.1	111.13	16.1	112.54	108.50	-2	13,317	-0.02%
2021/04/21	15.1	114.04	10.1	114.89	113.00	5	13,471	0.04%
2021/04/20	51.2	108.40	16	112.53	113.50	35.2	14,059	0.25%
2021/04/19	7	109.79	6	110.08	109.00	1	13,917	0.01%
2021/04/16	6.2	108.43	7	108.71	109.00	-0.8	13,986	-0.01%
2021/04/15	110	106.89	16	106.22	108.00	94	13,968	0.67%	大買/
2021/04/14	23.1	106.29	11	104.14	103.50	12.1	13,741	0.09%
2021/04/13	2	106.50	6.1	108.61	110.50	-4.1	13,046	-0.03%
2021/04/12	0	0.00	4	100.50	100.50	-4	12,409	-0.03%
2021/04/09	3	102.17	0	0.00	102.00	3	12,361	0.02%
2021/04/08	2	102.75	4	103.13	103.50	-2	12,299	-0.02%
2021/04/07	4	103.88	2.1	102.63	103.50	1.9	12,286	0.02%
2021/04/06	11	103.00	14.1	103.71	104.00	-3.1	12,160	-0.03%
2021/03/31	2	104.00	6	103.83	102.50	-4	12,079	-0.03%
2021/03/30	0	0.00	10	103.20	104.00	-10	11,983	-0.08%
2021/03/29	8	101.31	11.2	102.18	101.00	-3.2	11,903	-0.03%
2021/03/26	17.1	100.09	30	99.83	100.00	-12.9	11,787	-0.11%
2021/03/25	0	0.00	20	95.30	95.30	-20	11,555	-0.17%
2021/03/24	6	96.08	12	96.18	95.00	-6	11,552	-0.05%
2021/03/23	3	99.07	3	98.53	98.00	0	11,515	0.00%
2021/03/22	1	98.00	0.1	98.42	98.20	0.9	11,591	0.01%
2021/03/19	6	99.00	5	99.18	99.00	1	11,695	0.01%
2021/03/18	22	98.88	2	98.25	98.80	20	11,733	0.17%
2021/03/17	4	98.05	6	98.12	97.50	-2	11,791	-0.02%
2021/03/16	3	97.10	8	98.58	98.30	-5	11,767	-0.04%
2021/03/15	13	98.27	3	98.43	96.90	10	11,766	0.08%
2021/03/12	19	99.66	18	100.43	99.00	1	11,760	0.01%
2021/03/11	18.1	98.63	19	98.71	99.80	-0.9	11,676	-0.01%
2021/03/10	3	95.10	4	95.15	95.10	-1	11,584	-0.01%
2021/03/09	6	92.48	5	91.84	92.80	1	11,714	0.01%
2021/03/08	7	96.71	8	97.44	94.80	-1	11,729	-0.01%
2021/03/05	21	96.36	21	96.21	96.00	0	11,706	0.00%
2021/03/04	7	96.27	20	95.13	94.80	-13	11,645	-0.11%
2021/03/03	7	96.27	13	95.89	98.40	-6	11,588	-0.05%
2021/03/02	19.1	97.64	28	96.62	96.00	-8.9	11,550	-0.08%
2021/02/26	15.2	98.07	3	98.57	98.50	12.2	11,613	0.11%
2021/02/25	24.1	99.77	4.1	99.73	99.40	20	11,529	0.17%
2021/02/24	29.1	102.81	31	100.43	99.90	-1.9	11,423	-0.02%
2021/02/23	10	103.35	4	102.25	104.00	6	11,214	0.05%
2021/02/22	22	106.61	15	105.53	105.00	7	11,064	0.06%
2021/02/19	6	105.76	6	105.83	109.00	0	10,826	0.00%
2021/02/18	9	100.14	8	100.48	99.90	1	10,482	0.01%
2021/02/17	48	96.08	49.1	96.94	99.00	-1.1	10,223	-0.01%
2021/02/05	2	90.90	9	91.64	92.50	-7	9,910	-0.07%
2021/02/04	1	87.60	3	87.83	87.20	-2	9,619	-0.02%
2021/02/03	2	87.50	1	86.50	87.80	1	9,657	0.01%
2021/02/02	2	85.40	5	85.24	86.90	-3	9,768	-0.03%
2021/02/01	8.1	81.35	7	82.00	83.70	1.1	9,827	0.01%
2021/01/29	26	83.95	4	83.90	83.50	22	9,762	0.23%
2021/01/28	1	85.00	6	84.20	85.00	-5	9,704	-0.05%
2021/01/27	72	90.55	61	89.82	86.60	11	9,607	0.11%
2021/01/26	6	88.37	37	87.39	88.90	-31	8,815	-0.35%
2021/01/25	1	83.10	1	83.00	83.00	0	8,410	0.00%
2021/01/22	7	84.89	4	85.00	85.40	3	8,974	0.03%
2021/01/21	2	84.65	3	84.57	84.70	-1	9,076	-0.01%
2021/01/20	15	84.36	4	86.58	83.50	11	8,986	0.12%
2021/01/19	0	0.00	24.1	85.55	86.10	-24.1	8,808	-0.27%
2021/01/18	28	85.54	14	84.80	85.00	14	8,757	0.16%
2021/01/15	6	83.52	11	84.75	85.60	-5	8,604	-0.06%
2021/01/14	17	85.23	9	85.14	84.50	8	8,485	0.09%
2021/01/13	41	85.22	60	84.95	85.00	-19	8,287	-0.23%
2021/01/12	4	81.15	6.1	80.26	80.40	-2.1	7,614	-0.03%
2021/01/11	21	81.60	19	81.49	81.20	2	7,571	0.03%
2021/01/08	1	79.50	12	78.77	79.30	-11	7,442	-0.15%
2021/01/07	3	76.43	3	77.13	76.60	0	7,268	0.00%
2021/01/06	8	76.90	2	77.40	77.10	6	7,283	0.08%
2021/01/05	10	75.45	1	76.80	77.00	9	7,245	0.12%
2021/01/04	0	0.00	7	75.53	75.90	-7	7,224	-0.10%
2020/12/31	2	74.60	7	74.90	74.90	-5	7,241	-0.07%
2020/12/30	0	74.60	0	0.00	74.30	0	7,275	0.00%
2020/12/29	1	74.71	0	0.00	74.30	1	7,390	0.01%
2020/12/28	6	73.98	4	74.40	74.40	2	7,436	0.03%
2020/12/25	3	74.43	2	73.80	73.80	1	7,473	0.01%
2020/12/24	10	74.20	0	0.00	74.10	10	7,507	0.13%
2020/12/23	0	0.00	1	73.70	73.90	-1	7,514	-0.01%
2020/12/22	1	74.10	21	72.90	72.90	-20	7,618	-0.26%
2020/12/21	0	0.00	0.1	73.70	73.20	-0.1	7,670	0.00%
2020/12/18	2	73.90	0	0.00	73.90	2	7,722	0.03%
2020/12/17	12	74.96	2	74.00	74.80	10	7,753	0.13%
2020/12/16	4.3	75.71	13	74.34	75.50	-8.7	7,721	-0.11%
2020/12/15	16	72.89	2	71.90	72.20	14	7,670	0.18%
2020/12/14	14	74.13	0	0.00	74.00	14	7,662	0.18%
2020/12/11	0.2	77.00	3	75.90	75.90	-2.8	7,701	-0.04%
2020/12/10	10	76.36	4	76.68	76.90	6	7,848	0.08%
2020/12/09	5	77.92	2	78.70	78.10	3	8,191	0.04%
2020/12/08	9.2	77.82	1	78.00	77.90	8.2	8,321	0.10%
2020/12/07	5	79.50	6	78.70	78.70	-1	8,501	-0.01%
2020/12/04	0	0.00	1	80.00	80.00	-1	8,575	-0.01%
2020/12/03	12.2	81.41	7	82.69	79.40	5.2	8,852	0.06%
2020/12/02	10	81.57	5	82.16	81.40	5	8,743	0.06%
2020/12/01	1	81.10	4	81.25	81.20	-3	8,685	-0.03%
2020/11/30	5	80.62	0	0.00	80.00	5	8,704	0.06%
2020/11/27	3	80.53	3	80.90	80.50	0	8,900	0.00%
2020/11/26	4	80.00	5	80.08	79.70	-1	8,874	-0.01%
2020/11/25	9	79.44	6	80.52	78.80	3	8,844	0.03%
2020/11/24	1	78.80	4	78.70	78.20	-3	8,696	-0.03%
2020/11/23	7.2	77.79	2	77.75	77.90	5.2	8,686	0.06%
2020/11/20	1	78.30	1	78.10	78.10	0	8,725	0.00%
2020/11/19	1	78.30	0	0.00	78.30	1	8,769	0.01%
2020/11/18	1	78.90	0	0.00	79.00	1	8,792	0.01%
2020/11/17	5	79.20	3	78.40	78.40	2	8,856	0.02%
2020/11/16	5	79.38	2	79.60	80.00	3	8,982	0.03%
2020/11/13	0	0.00	2	79.80	80.00	-2	8,977	-0.02%
2020/11/12	7	77.61	3	77.77	77.90	4	8,812	0.05%
2020/11/11	3	80.27	2	79.30	79.30	1	8,769	0.01%
2020/11/10	9	81.63	5	82.04	81.50	4	8,721	0.05%
2020/11/09	3	78.50	23	79.65	81.20	-20	8,581	-0.23%
2020/11/06	0	0.00	2	77.10	76.40	-2	8,480	-0.02%
2020/11/05	1	74.60	1	76.00	76.20	0	8,621	0.00%
2020/11/04	3	74.17	3	74.77	74.50	0	8,669	0.00%
2020/11/03	18	74.68	7	75.17	74.40	11	8,715	0.13%
2020/11/02	6	76.35	12	74.94	74.40	-6	8,952	-0.07%
2020/10/30	248	79.42	247	80.39	77.00	1	9,210	0.01%	大買/大賣/
2020/10/29	7	78.80	10	80.39	82.20	-3	8,724	-0.03%
2020/10/28	0	0.00	4	79.90	79.70	-4	8,906	-0.04%
2020/10/27	8	80.31	3	80.27	79.20	5	9,084	0.06%
2020/10/26	1	78.60	6	79.68	79.80	-5	9,134	-0.05%
2020/10/23	0	0.00	5	79.64	78.50	-5	9,187	-0.05%
2020/10/22	4	79.38	4	78.90	78.20	0	9,255	0.00%
2020/10/21	3	79.17	10	79.97	79.30	-7	9,303	-0.08%
2020/10/20	9	77.29	3	78.33	79.00	6	9,350	0.06%
2020/10/19	3	76.80	9	77.00	77.40	-6	9,395	-0.06%
2020/10/16	10	75.81	10	75.64	74.60	0	9,616	0.00%
2020/10/15	2	73.55	2	74.10	74.00	0	9,602	0.00%
2020/10/14	3	74.23	8	74.23	74.00	-5	9,700	-0.05%
2020/10/13	6	74.15	9	74.42	74.60	-3	9,771	-0.03%
2020/10/12	11	73.46	7	73.51	73.70	4	9,904	0.04%
2020/10/08	5	72.64	6	73.22	73.30	-1	10,358	-0.01%
2020/10/07	7	71.43	6	72.18	72.50	1	10,564	0.01%
2020/10/06	15	71.98	11	72.54	71.60	4	10,551	0.04%
2020/10/05	12	70.68	7	70.31	70.30	5	10,596	0.05%
2020/09/29	5	72.66	3	71.93	71.60	2	10,897	0.02%
2020/09/28	3	73.77	4	74.05	73.60	-1	11,013	-0.01%
2020/09/25	12.1	74.55	16	73.92	73.50	-4	11,383	-0.03%
2020/09/24	1	74.70	5	77.14	77.00	-4	11,378	-0.04%
2020/09/23	5	78.26	12	77.28	77.10	-7	11,523	-0.06%
2020/09/22	9	78.73	8	79.23	78.40	1	11,824	0.01%
2020/09/21	1	80.80	3	80.63	80.20	-2	12,041	-0.02%
2020/09/18	9	81.08	6	80.93	81.00	3	12,102	0.02%
2020/09/17	7	81.66	4	81.50	81.20	3	12,176	0.02%
2020/09/16	15	82.72	10	82.85	82.50	5	12,142	0.04%
2020/09/15	18	82.76	14	82.69	81.80	4	12,032	0.03%
2020/09/14	367	83.28	358	82.68	82.30	9	11,863	0.08%	大買/大賣/
2020/09/11	13	81.41	6	81.90	82.60	7	11,536	0.06%
2020/09/10	8	82.98	10	81.65	80.60	-2	11,447	-0.02%
2020/09/09	20	78.54	5	79.20	80.00	15	11,298	0.13%
2020/09/08	9	80.78	36	81.26	80.40	-27	11,185	-0.24%
2020/09/07	16	79.80	12	76.89	76.50	4	10,925	0.04%
2020/09/04	6	79.53	2	78.85	80.00	4	10,888	0.04%
2020/09/03	8	80.41	2	79.40	78.80	6	10,853	0.06%
2020/09/02	30	81.84	26	81.89	81.00	4	10,827	0.04%
2020/09/01	6	77.32	5	78.34	79.30	1	10,659	0.01%
2020/08/31	0	0.00	2	77.85	77.30	-2	10,699	-0.02%
2020/08/28	4	76.33	2	75.70	75.70	2	10,724	0.02%
2020/08/27	5	77.68	4	77.70	77.50	1	10,847	0.01%
2020/08/26	9	78.83	9	78.67	77.80	0	11,057	0.00%
2020/08/25	10	78.18	2	78.65	78.60	8	11,147	0.07%
2020/08/24	2	75.55	3	76.73	77.40	-1	11,216	-0.01%
2020/08/21	1	76.10	1	77.30	76.30	0	11,306	0.00%
2020/08/20	9	77.86	20	77.89	76.10	-11	11,481	-0.10%
2020/08/19	5	81.46	5	80.80	80.10	0	11,606	0.00%
2020/08/18	4	81.25	8	82.11	81.80	-4	11,833	-0.03%
2020/08/17	5	81.98	0	0.00	81.30	5	11,855	0.04%
2020/08/14	3	82.00	0	0.00	82.50	3	11,961	0.03%
2020/08/13	10	82.19	0	0.00	81.40	10	11,960	0.08%
2020/08/12	3	82.40	0	0.00	82.40	3	11,965	0.03%
2020/08/11	12	84.78	19	84.55	83.70	-7	11,990	-0.06%
2020/08/10	10	82.64	12	81.86	81.70	-2	11,937	-0.02%
2020/08/07	15	83.87	11	84.58	83.30	4	12,036	0.03%
2020/08/06	15	86.00	11	86.03	84.80	4	12,091	0.03%
2020/08/05	7	83.13	20	82.30	84.60	-13	11,944	-0.11%
2020/08/04	10	78.33	5	78.64	78.30	5	11,782	0.04%
2020/08/03	24	77.58	30	78.59	79.10	-6	11,873	-0.05%
2020/07/31	10	74.98	52	73.10	75.00	-42	11,984	-0.35%
2020/07/30	7	72.04	23	71.25	71.60	-16	12,137	-0.13%
2020/07/29	8	73.55	20	73.30	74.50	-12	12,215	-0.10%
2020/07/28	36	76.24	33	74.79	73.50	3	12,280	0.02%
2020/07/27	15	74.81	17	75.61	75.00	-2	12,325	-0.02%
2020/07/24	15	76.07	5	75.46	75.10	10	12,340	0.08%
2020/07/23	36	75.50	4	75.10	76.20	32	12,447	0.26%
2020/07/22	25	74.91	21	75.74	75.20	4	12,515	0.03%
2020/07/21	1	71.30	6	71.82	72.60	-5	12,633	-0.04%
2020/07/20	7	68.96	8	69.73	70.80	-1	12,703	-0.01%
2020/07/17	4	68.90	2	69.60	68.00	2	12,915	0.02%
2020/07/16	15	70.54	8	70.61	69.50	7	13,172	0.05%
2020/07/15	27	71.69	28	71.91	71.00	-1	13,437	-0.01%
2020/07/14	2	70.20	9	70.44	69.20	-7	13,526	-0.05%
2020/07/13	3	68.27	2	68.40	67.80	1	13,692	0.01%
2020/07/10	6	66.27	13	67.87	67.60	-7	13,861	-0.05%
2020/07/09	21	70.60	13	70.44	70.30	8	14,017	0.06%
2020/07/08	1	68.40	11	67.18	68.40	-10	13,902	-0.07%
2020/07/07	17	66.99	16	67.40	65.20	1	13,792	0.01%
2020/07/06	542	69.15	554	68.34	67.10	-12	13,694	-0.09%	大買/大賣/
2020/07/03	1	66.10	8	65.76	65.00	-7	13,380	-0.05%
2020/07/02	13	66.06	11	65.77	66.10	2	13,427	0.01%
2020/07/01	35	64.86	22	65.02	64.40	13	13,283	0.10%
2020/06/30	9	62.41	8	61.41	63.60	1	12,952	0.01%
2020/06/29	18	59.82	11	60.50	60.50	7	12,820	0.05%
2020/06/24	8	59.10	2	60.30	60.30	6	12,768	0.05%
2020/06/23	4	59.85	3	59.83	60.30	1	12,731	0.01%
2020/06/22	1	59.20	2	59.70	59.40	-1	12,684	-0.01%
2020/06/19	2	59.40	2	59.70	59.20	0	12,767	0.00%
2020/06/18	3	61.07	27	61.22	60.30	-24	12,779	-0.19%
2020/06/17	6	59.75	10	59.92	60.00	-4	12,742	-0.03%
2020/06/16	8	59.91	9	59.83	59.60	-1	12,743	-0.01%
2020/06/15	1	57.50	0	0.00	57.00	1	12,766	0.01%
2020/06/12	4	57.95	4	57.18	57.80	0	12,908	0.00%
2020/06/11	4	59.20	1	59.90	57.80	3	13,006	0.02%
2020/06/10	2	59.50	6	60.28	59.90	-4	13,216	-0.03%
2020/06/09	0	0.00	5	60.38	59.70	-5	13,447	-0.04%
2020/06/08	15	59.83	18	60.12	59.60	-3	13,808	-0.02%
2020/06/05	26	60.87	1	60.90	60.90	25	14,205	0.18%
2020/06/04	3	61.00	7	61.11	60.70	-4	14,240	-0.03%
2020/06/03	2	61.00	13	62.12	60.60	-11	14,281	-0.08%
2020/06/02	11	60.80	8	60.44	60.20	3	14,234	0.02%
2020/06/01	7	61.37	29	60.50	61.50	-22	14,121	-0.16%
2020/05/29	16	58.31	15	58.43	58.70	1	14,067	0.01%
2020/05/28	10	59.25	6	59.37	58.50	4	14,288	0.03%
2020/05/27	17	59.59	10	59.63	59.80	7	14,419	0.05%
2020/05/26	17	59.31	14	59.39	58.50	3	14,268	0.02%
2020/05/25	5	57.12	12	58.35	58.80	-7	14,013	-0.05%
2020/05/22	7	55.41	3	55.37	55.00	4	13,773	0.03%
2020/05/21	3	55.97	2	54.80	56.00	1	13,804	0.01%
2020/05/20	1	54.60	5	54.44	54.50	-4	13,746	-0.03%
2020/05/19	3	55.63	0	0.00	55.30	3	13,766	0.02%
2020/05/18	7	55.94	2	55.70	55.60	5	13,818	0.04%
2020/05/15	3	55.57	3	56.33	57.00	0	13,803	0.00%
2020/05/14	17	57.69	13.2	58.76	55.90	3.8	13,718	0.03%
2020/05/13	8	58.34	10	58.45	58.00	-2	13,535	-0.01%
2020/05/12	5	59.04	3	58.97	59.70	2	13,396	0.01%
2020/05/11	11	58.30	42	58.41	58.70	-31	13,232	-0.23%
2020/05/08	23.5	57.83	20	57.22	56.80	3.5	12,971	0.03%
2020/05/07	22	57.26	11	56.82	58.30	11	12,729	0.09%
2020/05/06	48	58.73	4	59.55	58.20	44	12,280	0.36%
2020/05/05	7	61.40	3	61.27	61.00	4	11,905	0.03%
2020/05/04	14	62.13	8	62.20	62.10	6	11,699	0.05%
2020/04/30	4	65.28	7	65.54	64.70	-3	11,530	-0.03%
2020/04/29	9	64.68	7	64.87	65.20	2	11,381	0.02%
2020/04/28	15	65.31	21	65.42	64.60	-6	11,278	-0.05%
2020/04/27	16	64.80	12	63.85	63.30	4	11,074	0.04%
2020/04/24	13	64.32	11	63.87	63.10	2	10,867	0.02%
2020/04/23	6	62.55	15	62.22	63.20	-9	10,455	-0.09%
2020/04/22	13	62.67	12	62.59	62.80	1	10,301	0.01%
2020/04/21	33	64.72	10	64.56	62.70	23	9,967	0.23%
2020/04/20	36	65.81	31.3	66.33	67.50	4.7	9,620	0.05%
2020/04/17	27	64.53	32	64.04	62.60	-5	9,177	-0.05%
2020/04/16	45	58.97	53	59.94	60.50	-8	8,585	-0.09%
2020/04/15	16	53.96	5	53.56	55.00	11	8,142	0.14%
2020/04/14	122	53.64	113	53.25	53.60	9	7,906	0.11%	大買/大賣/
2020/04/13	7	50.19	5	49.97	49.75	2	7,571	0.03%
2020/04/10	0	0.00	3	48.00	48.00	-3	7,409	-0.04%
2020/04/09	4	47.81	8	47.46	47.35	-4	7,446	-0.05%
2020/04/08	9	48.62	1	47.85	47.75	8	7,427	0.11%
2020/04/07	1	47.75	3	47.77	48.00	-2	7,403	-0.03%
2020/04/01	1	44.00	1	44.00	44.00	0	7,271	0.00%
2020/03/31	2	43.30	2	42.55	44.00	0	7,377	0.00%
2020/03/27	0	0.00	2	41.98	41.65	-2	7,201	-0.03%
2020/03/26	0	0.00	2	42.35	42.75	-2	7,160	-0.03%
2020/03/25	0	0.00	1	42.75	42.25	-1	7,277	-0.01%
2020/03/24	6	41.15	0	0.00	41.10	6	7,223	0.08%
2020/03/23	0	0.00	1	36.60	38.65	-1	7,214	-0.01%
2020/03/20	4	38.83	24	38.55	38.65	-20	7,303	-0.27%
2020/03/19	26	36.44	8	37.74	36.15	18	7,286	0.25%
2020/03/18	1	40.55	9	40.26	40.10	-8	7,214	-0.11%
2020/03/17	33	43.89	29	43.21	42.50	4	7,254	0.06%
2020/03/16	9	45.38	11	44.70	44.00	-2	7,283	-0.03%
2020/03/13	9	43.93	4	43.58	43.00	5	7,539	0.07%
2020/03/12	44	51.82	58	49.08	47.35	-14	7,367	-0.19%
2020/03/11	28	51.76	13	52.39	52.60	15	7,030	0.21%
2020/03/10	8	48.13	13	47.61	48.50	-5	6,674	-0.07%
2020/03/09	4	48.69	2	49.55	47.55	2	6,638	0.03%
2020/03/06	6	49.43	43	48.94	49.85	-37	6,833	-0.54%
2020/03/05	34	49.32	9	49.44	49.60	25	7,229	0.35%
2020/03/04	7	48.44	0	0.00	48.50	7	7,213	0.10%
2020/03/03	22	49.45	10	48.50	47.90	12	7,165	0.17%
2020/03/02	2	49.60	22	49.64	50.50	-20	6,855	-0.29%
2020/02/27	0	0.00	12	47.35	47.45	-12	6,627	-0.18%
2020/02/26	3	47.13	0	0.00	46.80	3	6,515	0.05%
2020/02/25	12	48.25	5	48.20	48.45	7	6,464	0.11%
2020/02/24	5	48.11	1	48.15	48.30	4	6,418	0.06%
2020/02/21	16	47.82	1	48.00	47.50	15	6,327	0.24%
2020/02/20	2	48.05	4	47.68	48.00	-2	6,224	-0.03%
2020/02/17	2	43.60	1	44.90	45.50	1	5,836	0.02%
2020/02/12	0	0.00	1	43.20	43.20	-1	5,698	-0.02%
2020/02/11	1	42.65	0	0.00	42.75	1	5,724	0.02%
2020/02/10	0	0.00	3	42.20	42.25	-3	5,738	-0.05%
2020/02/07	0	0.00	4	43.45	42.90	-4	5,749	-0.07%
2020/02/06	0	0.00	3	44.10	44.40	-3	5,733	-0.05%
2020/02/05	0	0.00	1	43.90	43.95	-1	5,740	-0.02%
2020/02/04	0	0.00	7	43.80	44.05	-7	5,734	-0.12%
2020/02/03	2	42.30	40	42.64	43.80	-38	5,756	-0.66%
2020/01/31	1	42.80	2	43.05	43.65	-1	5,725	-0.02%
2020/01/30	5	42.85	2	42.65	43.10	3	5,689	0.05%
2020/01/20	2	46.60	1	46.55	46.55	1	5,648	0.02%
2020/01/17	0	0.00	2	45.83	46.00	-2	5,626	-0.04%
2020/01/16	0	0.00	4	45.83	46.65	-4	5,574	-0.07%
2020/01/14	8	47.34	0	0.00	47.15	8	5,475	0.15%
2020/01/13	0	0.00	25	47.50	47.10	-25	5,408	-0.46%
2020/01/10	1	47.15	0	0.00	47.35	1	5,402	0.02%
2020/01/08	0	0.00	35	47.09	46.85	-35	5,490	-0.64%
2020/01/06	0	0.00	3	47.20	46.70	-3	5,459	-0.05%
2020/01/03	0	0.00	21	46.95	47.30	-21	5,427	-0.39%
2020/01/02	2	48.03	23	47.95	48.25	-21	5,338	-0.39%
2019/12/31	2	48.25	0	0.00	47.30	2	5,272	0.04%
2019/12/30	4.1	48.02	0	0.00	48.35	4.1	5,204	0.08%
2019/12/27	1	47.95	0	0.00	48.20	1	5,152	0.02%
2019/12/26	7	48.29	4	48.68	47.15	3	5,074	0.06%
2019/12/25	1	47.45	1	47.50	47.60	0	4,899	0.00%
2019/12/24	1	46.95	0	0.00	47.25	1	4,880	0.02%
2019/12/23	1	46.70	2	46.83	46.90	-1	4,849	-0.02%
2019/12/20	10	46.88	15	46.58	46.50	-5	4,800	-0.10%
2019/12/19	4	47.20	1	47.30	47.90	3	4,662	0.06%
2019/12/18	6	47.53	31	47.28	47.30	-25	4,607	-0.54%
2019/12/17	22	48.30	3	48.28	48.00	19	4,553	0.42%
2019/12/16	21	48.21	1	48.20	47.55	20	4,401	0.45%
2019/12/13	30	46.83	46	46.89	46.90	-16	4,309	-0.37%
2019/12/12	35	48.16	42	47.67	47.80	-7	4,222	-0.17%
2019/12/11	19	47.42	9	47.03	47.90	10	4,013	0.25%
2019/12/10	16	46.98	25	47.21	47.80	-9	3,795	-0.24%
2019/12/09	1	44.60	1	44.90	44.05	0	3,261	0.00%
2019/12/06	17	43.89	7	43.99	43.95	10	3,164	0.32%
2019/12/05	1	44.60	11	44.19	44.80	-10	3,070	-0.33%
2019/12/04	2	44.50	7	44.05	44.20	-5	2,978	-0.17%
2019/12/03	55	44.41	4	43.86	44.05	51	2,899	1.76%
2019/12/02	46	43.33	20	42.56	44.30	26	2,609	1.00%
2019/11/29	0	0.00	25	40.50	40.95	-25	2,316	-1.08%
2019/11/28	2	40.23	7	40.46	40.10	-5	2,249	-0.22%
2019/11/27	6	39.10	0	0.00	39.55	6	2,165	0.28%
2019/11/26	0.1	38.70	2	38.68	38.90	-1.9	2,150	-0.09%
2019/11/25	1	38.05	0	0.00	37.95	1	2,133	0.05%
2019/11/22	0	0.00	1	38.05	38.30	-1	2,265	-0.04%
2019/11/21	0	0.00	1	38.40	38.30	-1	2,400	-0.04%
2019/11/20	1	38.30	0	0.00	38.30	1	2,634	0.04%
2019/11/19	1	38.70	2	38.88	38.35	-1	2,730	-0.04%
2019/11/18	0	0.00	2	38.35	38.35	-2	2,742	-0.07%
2019/11/15	1	38.30	2	38.35	38.35	-1	2,753	-0.04%
2019/11/13	0	0.00	1	38.60	38.70	-1	2,823	-0.04%
2019/11/11	2	38.73	4	38.45	38.45	-2	2,952	-0.07%
2019/11/08	1	39.40	0	0.00	39.40	1	2,966	0.03%
2019/11/06	1	38.50	1	38.70	38.55	0	2,981	0.00%
2019/11/05	1	38.15	0	0.00	38.45	1	2,999	0.03%
2019/11/04	6	38.09	1	38.10	38.05	5	3,001	0.17%
2019/11/01	0	0.00	1	37.85	37.85	-1	2,988	-0.03%
2019/10/31	7	37.66	0	0.00	37.40	7	3,003	0.23%
2019/10/30	1	38.30	1	38.45	38.40	0	2,962	0.00%
2019/10/29	1	38.20	0	0.00	38.25	1	2,973	0.03%
2019/10/28	10	38.38	0	0.00	38.30	10	2,990	0.33%
2019/10/24	0	0.00	1	38.85	39.00	-1	3,077	-0.03%
2019/10/23	1	38.85	1	39.40	39.00	0	3,103	0.00%
2019/10/22	0	0.00	3	39.30	39.20	-3	3,100	-0.10%
2019/10/18	5	38.67	2	38.90	38.90	3	3,121	0.10%
2019/10/17	8	39.15	0	0.00	38.95	8	3,090	0.26%
2019/10/16	7	39.96	5	40.52	39.35	2	3,069	0.07%
2019/10/15	1	38.75	0	0.00	38.40	1	2,957	0.03%
2019/10/09	1	38.40	0	0.00	38.50	1	2,924	0.03%
2019/10/08	1	39.15	0	0.00	39.00	1	2,927	0.03%
2019/10/07	1	39.15	0	0.00	39.15	1	2,922	0.03%
2019/10/03	1	39.00	1	39.05	39.00	0	2,912	0.00%
2019/10/02	0	0.00	1	39.35	39.40	-1	2,895	-0.03%
2019/09/27	1	39.55	0	0.00	38.95	1	2,873	0.03%
2019/09/25	0	0.00	1	39.95	39.90	-1	2,859	-0.03%
2019/09/23	0	0.00	1	40.75	40.75	-1	2,810	-0.04%
2019/09/20	2	40.48	2	40.60	40.60	0	2,802	0.00%
2019/09/19	1	40.25	0	0.00	40.10	1	2,764	0.04%
2019/09/17	1	39.75	0	0.00	39.45	1	2,736	0.04%
2019/09/11	1	40.20	5	40.23	40.20	-4	2,671	-0.15%
2019/09/09	1	40.60	2	40.20	40.50	-1	2,628	-0.04%
2019/09/06	2	40.15	0	0.00	40.00	2	2,591	0.08%
2019/09/05	0	0.00	3	41.53	40.95	-3	2,517	-0.12%
2019/09/04	0	0.00	3	40.77	40.90	-3	2,472	-0.12%
2019/09/03	330	40.85	316	41.33	40.90	14	2,420	0.58%	大買/大賣/
2019/09/02	0	0.00	2	39.98	41.25	-2	2,180	-0.09%
2019/08/30	1	39.70	0	0.00	39.85	1	2,114	0.05%
2019/08/29	1	39.35	4	39.61	39.95	-3	2,089	-0.14%
2019/08/28	11	39.58	2	39.75	39.70	9	2,049	0.44%
2019/08/27	1	39.35	2	40.20	39.45	-1	2,008	-0.05%
2019/08/26	4	39.16	11	39.88	39.10	-7	1,855	-0.38%
2019/08/23	191	38.43	190	39.74	38.60	1	1,693	0.06%	大買/大賣/
2019/08/22	2	39.80	6	39.68	40.45	-4	1,428	-0.28%
2019/08/14	0	0.00	1	39.65	39.55	-1	1,126	-0.09%
2019/08/13	2	39.30	2	39.70	39.70	0	1,077	0.00%
2019/08/12	2	39.83	3	39.68	39.70	-1	1,050	-0.10%
2019/08/08	0	0.00	1	39.10	39.35	-1	1,008	-0.10%
2019/08/07	2	38.88	3	38.65	38.65	-1	971	-0.10%
2019/07/31	1	37.90	0	0.00	38.40	1	925	0.11%
2019/07/30	0	0.00	2	38.53	38.65	-2	986	-0.20%
2019/07/29	0	0.00	1	39.00	39.25	-1	981	-0.10%
2019/07/26	135	37.99	133	37.89	38.00	2	959	0.21%	大買/大賣/
2019/07/24	0	0.00	1	37.30	37.50	-1	848	-0.12%
2019/07/23	1	37.10	0	0.00	37.10	1	863	0.12%
2019/07/22	0	0.00	3	37.40	37.25	-3	892	-0.34%
2019/07/11	1	35.40	0	0.00	35.40	1	1,047	0.10%
2019/07/03	1	34.90	0	0.00	34.80	1	1,109	0.09%
2019/07/02	0	0.00	1	35.10	35.10	-1	1,113	-0.09%
2019/07/01	1	36.05	0	0.00	35.50	1	1,114	0.09%
2019/06/27	1	34.35	0	0.00	35.00	1	1,119	0.09%
2019/06/21	0	0.00	1	34.65	34.25	-1	1,122	-0.09%
2019/06/13	0	0.00	0.1	34.10	33.55	-0.1	1,122	-0.01%
2019/06/04	0	0.00	1	33.60	33.50	-1	1,103	-0.09%
2019/05/30	1	33.00	0	0.00	33.20	1	1,089	0.09%
2019/05/27	1	33.05	0	0.00	33.20	1	1,077	0.09%
2019/05/22	1	34.45	0	0.00	34.05	1	1,058	0.09%
2019/05/17	0	0.00	2	34.65	34.70	-2	1,021	-0.20%
2019/05/10	2	36.15	0	0.00	36.45	2	970	0.21%
2019/05/09	0	0.00	1	36.40	36.10	-1	953	-0.10%
2019/05/07	0.1	38.20	69	38.16	38.20	-68.9	910	-7.56%
2019/04/26	0	0.00	1	37.25	36.35	-1	695	-0.14%
2019/04/25	0	0.00	2	37.30	36.60	-2	658	-0.30%
2019/04/24	2	36.95	4	36.66	36.95	-2	614	-0.33%
2019/04/16	2	34.75	2	34.25	34.60	0	419	0.00%
2019/04/03	0	0.00	1	32.30	32.90	-1	300	-0.33%
2019/03/28	10	32.15	0	0.00	32.30	10	248	4.02%
2019/03/27	55	32.95	0	0.00	32.80	55	237	23.19%
2019/02/21	0	0.00	1	34.70	34.05	-1	223	-0.45%
2019/01/22	0	0.00	1	33.50	33.50	-1	228	-0.44%
2019/01/07	0	0.00	0.1	32.05	31.95	-0.1	256	-0.04%
2019/01/04	0	0.00	2	32.00	31.95	-2	260	-0.77%
2018/12/12	0	0.00	1	32.40	32.65	-1	294	-0.34%
2018/12/10	1	32.35	0	0.00	32.25	1	291	0.34%
2018/12/06	1	32.30	0	0.00	32.20	1	291	0.34%
2018/12/05	0	0.00	5	33.40	33.50	-5	288	-1.73%
2018/12/03	0.1	34.60	0	0.00	34.60	0.1	290	0.03%
2018/11/30	0	0.00	2	34.00	34.75	-2	284	-0.70%
2018/11/23	0	0.00	1	32.90	32.75	-1	274	-0.36%
2018/11/22	0	0.00	2	33.20	33.35	-2	281	-0.71%
2018/11/16	0	0.00	4	32.80	33.00	-4	279	-1.43%
2018/11/09	4	31.25	0	0.00	31.50	4	277	1.44%
2018/11/08	1	31.55	0	0.00	31.65	1	290	0.34%
2018/11/01	0	0.00	5	31.18	31.60	-5	329	-1.52%
2018/10/30	5	30.05	0	0.00	30.10	5	333	1.50%
2018/10/29	1	30.20	0	0.00	30.10	1	333	0.30%
2018/10/24	0	0.00	3	31.95	32.05	-3	338	-0.89%
2018/10/16	1	32.10	0	0.00	32.40	1	323	0.31%
2018/10/11	0	0.00	4	32.65	32.50	-4	317	-1.26%
2018/10/05	1	34.00	0	0.00	33.95	1	297	0.34%
2018/09/19	0	0.00	2	34.30	34.10	-2	383	-0.52%
2018/09/18	2	34.10	0	0.00	34.10	2	380	0.53%
2018/09/17	1	34.45	0	0.00	34.15	1	383	0.26%
2018/09/14	0	0.00	2	34.40	34.45	-2	385	-0.52%
2018/09/10	2	34.15	0	0.00	34.00	2	392	0.51%
2018/09/07	1	34.65	0	0.00	34.90	1	400	0.25%
2018/09/06	0	0.00	2	35.80	35.80	-2	433	-0.46%
2018/08/29	0	0.00	2	36.05	36.00	-2	443	-0.45%
2018/08/27	0	0.00	2	35.20	35.00	-2	435	-0.46%
2018/08/23	1	34.55	0	0.00	34.55	1	443	0.23%
2018/08/17	0	0.00	2	35.30	35.15	-2	475	-0.42%
2018/08/15	1	34.95	0	0.00	34.80	1	473	0.21%
2018/08/06	0	0.00	2	38.10	38.20	-2	422	-0.47%
2018/07/26	0	0.00	2	37.35	37.45	-2	425	-0.47%
2018/07/24	0	0.00	3	37.12	37.35	-3	432	-0.69%
2018/07/05	2	37.00	2	36.80	36.60	0	504	0.00%
2018/06/29	7	38.66	1	38.85	38.15	6	496	1.21%
2018/06/28	1	38.00	0	0.00	38.55	1	444	0.23%
2018/06/21	0	0.00	1	36.95	37.00	-1	432	-0.23%
2018/06/14	1	38.75	2	39.00	37.90	-1	417	-0.24%
2018/06/07	2	37.95	0	0.00	37.90	2	391	0.51%
2018/05/28	0	0.00	3	38.00	37.95	-3	410	-0.73%
2018/05/25	0	0.00	5	37.20	37.20	-5	400	-1.25%
2018/05/14	3	37.15	0	0.00	37.20	3	488	0.61%
2018/05/08	0	0.00	5	37.05	37.20	-5	517	-0.97%
2018/04/25	1	35.80	0	0.00	36.05	1	640	0.16%
2018/04/20	1	37.30	0	0.00	37.35	1	897	0.11%
2018/04/17	1	37.65	0	0.00	37.60	1	881	0.11%
2018/04/11	0	0.00	1	38.70	38.75	-1	866	-0.12%
2018/04/10	0	0.00	1	38.85	38.70	-1	874	-0.11%
2018/03/28	2	38.95	3	38.97	38.85	-1	882	-0.11%
2018/03/26	1	38.70	1	38.75	38.65	0	885	0.00%
2018/03/23	1	38.45	1	38.80	38.80	0	889	0.00%
2018/03/22	1	39.00	0	0.00	38.80	1	891	0.11%
2018/03/15	2	39.23	0	0.00	39.15	2	902	0.22%
2018/03/14	2	39.38	0	0.00	39.35	2	901	0.22%
2018/03/09	1	38.20	4	38.46	38.75	-3	901	-0.33%
2018/03/02	1	39.10	0	0.00	39.15	1	929	0.11%
2018/02/26	1	39.50	0	0.00	39.50	1	977	0.10%
2018/02/22	1	39.30	0	0.00	39.25	1	979	0.10%
2018/02/07	1	39.15	2	39.70	39.10	-1	954	-0.10%
2018/02/06	5	39.42	3	39.63	39.10	2	940	0.21%
2018/02/05	0	0.00	1	40.10	40.80	-1	916	-0.11%
2018/02/02	3	40.60	5	40.45	40.40	-2	912	-0.22%
2018/02/01	5	41.05	2	41.35	40.80	3	913	0.33%
2018/01/29	1	40.95	0	0.00	40.95	1	896	0.11%
2018/01/26	1	41.30	0	0.00	41.30	1	886	0.11%
2018/01/25	4	42.00	0	0.00	41.70	4	888	0.45%
2018/01/24	2	42.30	0	0.00	42.25	2	875	0.23%
2018/01/22	1	42.10	0	0.00	42.20	1	863	0.12%
2018/01/19	6	42.58	1	42.90	42.55	5	839	0.60%
2018/01/18	6	43.65	8	43.99	43.00	-2	802	-0.25%
2018/01/17	0	0.00	4	41.70	41.75	-4	596	-0.67%
2018/01/16	7	40.30	7	40.55	40.55	0	548	0.00%
2018/01/05	1	40.40	0	0.00	40.15	1	591	0.17%
2018/01/04	1	40.05	0	0.00	40.30	1	602	0.17%