晶焱 (6411)-華南永昌-大安券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
98.5
漲跌
▼0.1
漲幅
-0.10%
成交量
324張
產業
上櫃半導體類股
577人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶焱 (6411)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/03	1	100.00	0	0.00	99.00	1	424	0.24%
2024/04/29	0	0.00	5	97.80	100.00	-5	428	-1.17%
2024/04/19	5	93.60	0	0.00	95.20	5	443	1.13%
2024/04/16	0	0.00	0.4	95.80	95.10	-0.4	436	-0.09%
2024/04/10	0	105.50	0	0.00	105.50	0	418	0.00%
2024/04/09	0	0.00	5	104.00	104.00	-5	423	-1.18%
2024/04/08	0	0.00	5	104.50	104.00	-5	426	-1.17%
2024/04/03	0	105.00	0	0.00	105.00	0	427	0.00%
2024/03/29	0	105.00	0	0.00	104.00	0	433	0.00%
2024/03/25	5	107.00	0	0.00	107.50	5	441	1.13%
2024/03/13	6	109.00	1	104.50	104.50	5	509	0.98%
2024/02/29	0	116.50	0	0.00	116.50	0	613	0.00%
2024/02/22	0	0.00	1	113.50	113.50	-1	910	-0.11%
2024/02/15	4	108.00	0	0.00	110.50	4	934	0.43%
2024/01/18	0	0.00	4	109.50	110.50	-4	1,054	-0.38%
2024/01/16	0	0.00	2	115.50	116.00	-2	1,049	-0.19%
2024/01/11	0.1	116.50	0	0.00	115.50	0.1	1,059	0.00%
2023/12/28	0.1	121.00	20	121.50	121.50	-20	1,090	-1.83%
2023/12/25	0	0.00	1	120.00	119.00	-1	1,089	-0.09%
2023/12/22	0	0.00	5	120.50	120.00	-5	1,092	-0.46%
2023/12/18	0	124.00	0	0.00	122.50	0	1,098	0.00%
2023/12/15	6	126.17	0	0.00	125.50	6	1,087	0.55%
2023/12/14	3	128.00	9	128.00	126.00	-6	1,088	-0.55%
2023/12/13	7	126.00	0	0.00	126.00	7	1,081	0.65%
2023/12/07	0.1	123.50	0	0.00	122.50	0.1	1,108	0.01%
2023/12/04	0	0.00	4	128.00	127.00	-4	1,119	-0.36%
2023/12/01	1	128.50	2	127.50	127.50	-1	1,126	-0.09%
2023/11/30	0	126.50	0	0.00	128.00	0	1,134	0.00%
2023/11/28	5	123.30	0	0.00	126.00	5	1,117	0.45%
2023/11/27	0.1	125.00	0	0.00	122.50	0.1	1,113	0.00%
2023/11/24	1	126.50	0	0.00	127.50	1	1,090	0.10%
2023/11/23	4	130.83	3	130.17	126.50	1	1,060	0.10%
2023/11/22	2	123.50	1	130.00	130.00	1	897	0.11%
2023/11/13	0	0.00	1	116.00	114.50	-1	757	-0.13%
2023/11/06	0	0.00	20	119.50	121.50	-20	787	-2.54%
2023/11/02	1	117.50	0	0.00	117.00	1	778	0.13%
2023/10/25	0	0.00	1	116.00	116.00	-1	851	-0.12%
2023/10/17	1	115.50	1	113.50	113.00	0	967	0.00%
2023/10/16	0	0.00	0	113.50	112.50	0	965	0.00%
2023/09/26	20	107.00	0	0.00	107.00	20	1,053	1.90%
2023/09/21	0	0.00	1	113.50	112.50	-1	1,039	-0.10%
2023/09/15	1	117.50	1	117.50	117.50	0	1,044	0.00%
2023/09/11	0	0.00	3	119.50	119.50	-3	1,016	-0.30%
2023/09/06	1	117.00	1	118.00	117.50	0	1,066	0.00%
2023/09/05	0	0.00	1	116.50	117.50	-1	1,049	-0.10%
2023/09/04	1	114.00	0	0.00	114.00	1	1,036	0.10%
2023/08/31	0	109.00	0	0.00	109.00	0	1,013	0.00%
2023/08/09	0	0.00	0	118.00	114.50	0	991	0.00%
2023/08/01	0	0.00	1	124.00	121.00	-1	954	-0.10%
2023/07/31	1	122.50	0	0.00	120.00	1	940	0.11%
2023/07/26	72	116.99	0	0.00	116.50	72	889	8.10%
2023/07/21	0	0.00	0.6	119.50	116.50	-0.6	899	-0.07%
2023/07/20	0	0.00	12	118.92	118.50	-12	919	-1.31%
2023/07/18	1	113.50	1	112.50	112.50	0	945	0.00%
2023/07/10	0	0.00	20	116.00	117.00	-20	1,066	-1.88%
2023/07/05	1	114.00	0	0.00	114.50	1	1,079	0.09%
2023/06/15	0	0.00	0.1	117.50	116.00	-0.1	1,287	-0.01%
2023/06/13	0	0.00	1	117.00	118.00	-1	1,298	-0.08%
2023/06/12	1	115.50	1	114.50	113.50	0	1,267	0.00%
2023/06/07	0	0.00	1	111.50	111.00	-1	1,312	-0.08%
2023/06/05	0	0.00	0.1	109.00	112.00	-0.1	1,352	0.00%
2023/06/02	0.1	110.00	0	0.00	109.00	0.1	1,371	0.01%
2023/05/25	0.1	109.00	0	0.00	108.00	0.1	1,710	0.00%
2023/05/24	0	0.00	2	108.25	108.50	-2	1,783	-0.11%
2023/05/19	1	107.00	2	106.50	106.00	-1	2,280	-0.04%
2023/05/16	0	0.00	1	104.00	103.00	-1	2,420	-0.04%
2023/05/11	0	0.00	92	102.79	102.50	-92	2,664	-3.45%
2023/05/10	1	106.50	0	0.00	106.50	1	2,725	0.04%
2023/05/08	0	0.00	5	109.00	107.00	-5	2,840	-0.18%
2023/05/04	0	0.00	50	106.00	107.50	-50	3,020	-1.66%
2023/05/03	30	108.00	31	109.00	107.50	-1	3,023	-0.03%
2023/05/02	90	110.78	0	0.00	110.00	90	3,018	2.98%
2023/04/28	53	107.78	0	0.00	106.00	53	3,000	1.77%
2023/04/26	1	104.00	0	0.00	103.00	1	2,942	0.03%
2023/04/25	1	105.00	5	105.50	103.00	-4	2,934	-0.14%
2023/04/21	5	111.70	4	108.00	107.50	1	2,869	0.03%
2023/04/20	3	117.17	0	0.00	116.00	3	2,831	0.11%
2023/04/19	6	125.50	0	0.00	121.50	6	2,798	0.21%
2023/04/18	0	0.00	1	120.50	120.50	-1	2,708	-0.04%
2023/04/13	0	0.00	1	121.50	121.50	-1	2,679	-0.04%
2023/04/12	2	125.25	0	123.50	126.50	2	2,653	0.07%
2023/04/11	0	122.50	0	0.00	122.50	0	2,621	0.00%
2023/04/07	0	123.00	0	0.00	121.50	0	2,612	0.00%
2023/03/24	0	0.00	4	125.00	124.00	-4	2,545	-0.16%
2023/03/23	0	0.00	5	127.00	127.00	-5	2,508	-0.20%
2023/03/22	9	126.50	0	0.00	130.00	9	2,463	0.37%
2023/03/17	0	0.00	1	120.00	122.00	-1	2,351	-0.04%
2023/03/15	0	0.00	1	123.50	121.00	-1	2,316	-0.04%
2023/03/13	0	0.00	4.6	121.34	123.00	-4.6	2,310	-0.20%
2023/03/10	2	124.00	3.3	123.00	122.50	-1.3	2,301	-0.06%
2023/03/09	0	0.00	1	128.00	128.00	-1	2,280	-0.04%
2023/03/08	3	128.17	2	129.00	130.50	1	2,287	0.04%
2023/03/07	5	129.90	3	129.50	129.50	2	2,266	0.09%
2023/03/06	10	130.90	7	132.28	131.00	3	2,242	0.13%
2023/02/24	1	129.50	2	130.50	129.00	-1	2,029	-0.05%
2023/02/23	18	130.53	13	130.08	132.50	5	1,962	0.25%
2023/02/22	26	130.56	17	127.91	130.50	9	1,858	0.48%
2023/02/21	3	131.33	17	130.32	132.00	-14	1,782	-0.79%
2023/02/20	10	132.55	2	131.75	132.00	8	1,689	0.47%
2023/02/17	33	123.42	35	125.27	128.50	-2	1,535	-0.13%
2023/02/16	1	118.00	2	117.50	120.50	-1	1,302	-0.08%
2023/02/15	1	114.50	2	113.75	113.50	-1	1,219	-0.08%
2023/02/14	2	116.00	1	116.00	114.50	1	1,188	0.08%
2023/02/10	1	117.00	2	116.50	117.00	-1	1,138	-0.09%
2023/02/09	4	120.00	7	117.86	119.00	-3	1,046	-0.29%
2023/02/08	7	113.57	2	113.50	114.00	5	927	0.54%
2023/02/06	0	0.00	17	105.59	105.00	-17	766	-2.22%
2023/02/03	27	106.04	37	107.49	106.50	-10	752	-1.33%
2023/02/02	20	102.00	1	97.30	103.00	19	617	3.08%
2023/01/31	0	0.00	2	91.65	92.00	-2	559	-0.36%
2023/01/30	0	0.00	0.6	88.32	89.00	-0.6	546	-0.12%
2023/01/13	2	86.85	9	88.10	86.30	-7	546	-1.28%
2023/01/09	0	0.00	1	87.00	87.40	-1	543	-0.18%
2022/12/21	1	85.70	0	0.00	85.90	1	618	0.16%
2022/12/19	0	89.40	0	0.00	89.30	0	635	0.00%
2022/12/07	1	96.60	0	0.00	96.00	1	733	0.14%
2022/12/02	0	0.00	1	100.00	101.50	-1	728	-0.14%
2022/12/01	2	99.20	2	98.85	98.50	0	722	0.00%
2022/11/30	4	96.38	3	96.40	97.30	1	738	0.14%
2022/11/29	0	0.00	1	92.10	92.30	-1	732	-0.14%
2022/11/16	0	0.00	1	94.60	95.00	-1	795	-0.13%
2022/11/15	1	94.80	0	0.00	93.80	1	803	0.12%
2022/11/08	0.3	91.00	0	0.00	90.30	0.3	950	0.03%
2022/11/07	10	90.70	1	91.00	90.00	9	975	0.92%
2022/11/04	1	90.40	0	0.00	90.50	1	992	0.10%
2022/11/01	0	86.60	0	0.00	86.90	0	1,003	0.00%
2022/10/19	0	0.00	1	85.80	85.10	-1	1,035	-0.10%
2022/10/18	0	0.00	1	85.30	85.80	-1	1,038	-0.10%
2022/10/17	1	83.80	1	80.90	84.00	0	1,053	0.00%
2022/10/14	2	81.15	1	83.20	82.50	1	1,070	0.09%
2022/10/13	0	0.00	1	82.30	78.10	-1	1,078	-0.09%
2022/10/12	1	82.80	1	82.60	82.90	0	1,071	0.00%
2022/10/07	0	0.00	1	91.90	89.80	-1	1,074	-0.09%
2022/10/03	0	0.00	1	88.50	89.00	-1	1,089	-0.09%
2022/09/30	1	87.60	0	0.00	87.20	1	1,101	0.09%
2022/09/28	2	92.35	3	90.03	89.60	-1	1,103	-0.09%
2022/09/27	0	0.00	1	94.00	95.00	-1	1,101	-0.09%
2022/09/26	0.4	96.00	1	95.90	95.40	-0.6	1,107	-0.05%
2022/09/23	1	101.50	0	0.00	100.50	1	1,123	0.09%
2022/09/22	1	102.00	0	0.00	103.50	1	1,129	0.09%
2022/09/21	16	102.97	18	103.53	103.00	-2	1,116	-0.18%
2022/09/20	1	97.40	0	0.00	98.20	1	1,072	0.09%
2022/09/15	1	99.00	0	0.00	97.20	1	1,108	0.09%
2022/09/08	0	0.00	1	98.50	98.80	-1	1,145	-0.09%
2022/09/07	1	95.70	2	96.85	97.00	-1	1,162	-0.09%
2022/09/06	2	98.40	0	0.00	96.60	2	1,162	0.17%
2022/09/05	1	104.00	0	0.00	100.00	1	1,146	0.09%
2022/09/01	1	108.50	0	0.00	107.00	1	1,167	0.09%
2022/08/31	1	108.50	1	110.00	110.00	0	1,171	0.00%
2022/08/29	0	0.00	5	108.00	108.00	-5	1,196	-0.42%
2022/08/26	0	0.00	1	115.50	111.50	-1	1,198	-0.08%
2022/08/19	5	113.50	0	0.00	114.50	5	1,312	0.38%
2022/08/18	0	0.00	10	113.00	114.00	-10	1,280	-0.78%
2022/08/16	11	104.55	0	0.00	104.50	11	1,268	0.87%
2022/08/15	0	106.50	0	0.00	106.00	0	1,269	0.00%
2022/08/05	0	0.00	1	110.00	108.50	-1	1,565	-0.06%
2022/08/03	10	109.50	0	0.00	108.00	10	1,722	0.58%
2022/08/02	0	0.00	1	111.00	110.50	-1	1,781	-0.06%
2022/07/29	0	0.00	1	118.00	117.00	-1	2,021	-0.05%
2022/07/26	0	116.00	2	117.25	115.00	-2	2,168	-0.09%
2022/07/22	3	123.50	3	123.17	121.00	0	2,200	0.00%
2022/07/21	2	120.50	1	120.50	122.00	1	2,221	0.05%
2022/07/20	1	119.00	0	0.00	117.00	1	2,222	0.04%
2022/07/14	0	0.00	1	111.50	112.00	-1	2,279	-0.04%
2022/07/12	1	106.50	1	107.00	107.00	0	2,338	0.00%
2022/07/11	0	0.00	1	111.50	111.50	-1	2,396	-0.04%
2022/07/07	0	0.00	5	105.00	110.00	-5	2,544	-0.20%
2022/07/06	0	107.50	0	0.00	104.00	0	2,604	0.00%
2022/07/04	0	0.00	1	106.00	106.00	-1	2,651	-0.04%
2022/07/01	10	110.45	0	0.00	105.50	10	2,660	0.38%
2022/06/21	0	0.00	1	122.00	122.00	-1	2,733	-0.04%
2022/06/20	0	0.00	3	116.50	116.00	-3	2,806	-0.11%
2022/06/17	0	0.00	0.2	124.00	124.50	-0.2	2,794	-0.01%
2022/06/16	10	127.00	0	0.00	123.50	10	2,798	0.36%
2022/06/10	1	133.00	2	136.00	133.50	-1	2,885	-0.03%
2022/06/08	1	140.50	0	0.00	138.50	1	2,879	0.03%
2022/06/06	2	145.50	1	145.50	145.00	1	2,888	0.03%
2022/06/02	1	149.50	0	0.00	148.00	1	2,922	0.03%
2022/05/31	0	0.00	2	150.50	150.00	-2	2,937	-0.07%
2022/05/30	1	148.50	1	148.50	148.50	0	2,944	0.00%
2022/05/27	1	146.00	3	147.00	144.00	-2	2,920	-0.07%
2022/05/26	1	144.50	5	143.80	142.50	-4	2,919	-0.14%
2022/05/25	5	142.70	0	0.00	144.50	5	2,930	0.17%
2022/05/24	1	142.00	0	0.00	138.00	1	2,942	0.03%
2022/05/23	1	144.50	1	148.00	143.00	0	2,926	0.00%
2022/05/20	3	146.33	1	144.50	145.00	2	2,931	0.07%
2022/05/19	1	143.50	2	143.50	147.00	-1	2,910	-0.03%
2022/05/18	21	153.05	19	151.16	149.00	2	2,905	0.07%
2022/05/16	1	146.50	2	146.50	143.00	-1	2,792	-0.04%
2022/05/13	0	0.00	1	145.50	143.50	-1	2,914	-0.03%
2022/05/12	4	144.75	4	144.50	142.00	0	2,946	0.00%
2022/05/11	4	142.88	1	146.50	146.00	3	2,928	0.10%
2022/05/10	7	130.00	0	0.00	140.00	7	2,949	0.24%
2022/05/09	1	134.50	7	135.14	134.50	-6	2,987	-0.20%
2022/05/06	3	144.33	1	145.00	149.00	2	2,891	0.07%
2022/05/05	5	145.00	7.1	146.76	150.00	-2.1	2,799	-0.08%
2022/05/04	1	137.00	0	0.00	136.50	1	2,727	0.04%
2022/05/03	0	0.00	1	135.00	140.00	-1	2,758	-0.04%
2022/04/27	1	130.50	3	131.00	130.50	-2	2,841	-0.07%
2022/04/26	1	135.50	0	0.00	132.50	1	2,848	0.04%
2022/04/25	0	0.00	3	137.83	137.00	-3	2,938	-0.10%
2022/04/22	1	142.50	0	0.00	141.50	1	2,958	0.03%
2022/04/21	0	0.00	1	146.50	147.00	-1	2,991	-0.03%
2022/04/20	0	0.00	1	142.50	146.00	-1	3,035	-0.03%
2022/04/19	3	143.33	2	145.50	140.00	1	3,051	0.03%
2022/04/18	1	143.00	0	0.00	143.00	1	3,081	0.03%
2022/04/14	1	145.00	0	0.00	143.50	1	3,227	0.03%
2022/04/13	3	150.83	4	150.38	149.00	-1	3,216	-0.03%
2022/04/11	1	156.00	7	157.64	155.00	-6	3,258	-0.18%
2022/04/07	31	169.74	0	0.00	167.00	31	3,280	0.94%
2022/04/06	1	177.50	2.3	177.18	175.50	-1.3	3,294	-0.04%
2022/04/01	1	181.50	0	0.00	184.50	1	3,337	0.03%
2022/03/30	3	184.67	9.1	180.35	182.00	-6.1	3,411	-0.18%
2022/03/29	0	0.00	1	180.00	176.50	-1	3,451	-0.03%
2022/03/28	4	172.00	1	176.00	176.00	3	3,467	0.09%
2022/03/25	3	179.67	2	186.00	178.00	1	3,481	0.03%
2022/03/24	0	0.00	2	181.75	183.00	-2	3,508	-0.06%
2022/03/23	9	188.00	55	187.35	184.50	-46	3,588	-1.28%
2022/03/22	1	178.50	0	0.00	182.00	1	3,699	0.03%
2022/03/21	1	179.00	0	0.00	179.00	1	3,789	0.03%
2022/03/16	0	0.00	1	169.00	167.50	-1	4,098	-0.02%
2022/03/15	0	0.00	1	169.50	169.00	-1	4,196	-0.02%
2022/03/10	0.1	184.00	1	184.00	184.00	-1	4,705	-0.02%
2022/03/09	0	0.00	2	177.50	180.50	-2	4,804	-0.04%
2022/03/08	1	183.00	1	176.00	174.00	0	4,882	0.00%
2022/03/07	51	184.51	0	0.00	179.50	51	5,030	1.01%
2022/03/04	7	201.64	7.3	201.32	195.00	-0.3	5,257	-0.01%
2022/03/02	1	193.50	2	194.00	196.00	-1	5,465	-0.02%
2022/03/01	0	0.00	21	192.64	195.00	-21	5,551	-0.38%
2022/02/25	1	189.00	2	189.25	188.50	-1	5,678	-0.02%
2022/02/24	21	185.17	2	185.00	185.00	19	5,770	0.33%
2022/02/21	1.3	194.13	0	0.00	196.00	1.3	6,314	0.02%
2022/02/18	1	196.00	1	195.50	196.50	0	6,563	0.00%
2022/02/16	2	193.25	1	190.50	190.50	1	7,136	0.01%
2022/02/15	13	192.15	4	191.75	188.50	9	7,686	0.12%
2022/02/14	3	210.17	5	206.50	207.50	-2	7,993	-0.03%
2022/02/10	9	217.50	4	216.50	211.50	5	8,322	0.06%
2022/02/09	3	212.00	2	214.25	214.50	1	8,329	0.01%
2022/02/08	1	197.00	0	0.00	200.00	1	8,423	0.01%
2022/01/25	1.1	200.13	0	0.00	196.00	1.1	9,670	0.01%
2022/01/24	1	200.00	1	198.00	205.00	0	9,846	0.00%
2022/01/20	0.5	207.50	0	0.00	207.50	0.5	10,182	0.00%
2022/01/19	1	210.50	1	211.00	211.50	0	10,373	0.00%
2022/01/18	2	213.25	1	211.00	210.50	1	10,757	0.01%
2022/01/17	2	210.50	0	0.00	210.50	2	10,928	0.02%
2022/01/14	1	210.50	0	0.00	210.50	1	11,348	0.01%
2022/01/07	10	210.00	1	208.00	209.00	9	12,843	0.07%
2022/01/06	2	221.00	0	0.00	220.00	2	13,121	0.02%
2022/01/05	2	227.50	2	221.00	219.00	0	13,401	0.00%
2022/01/04	1	239.00	0	0.00	238.00	1	13,442	0.01%
2021/12/29	1	239.00	1	240.50	243.00	0	14,901	0.00%
2021/12/24	2	240.00	0	0.00	239.00	2	15,637	0.01%
2021/12/23	4	245.88	3	242.50	242.50	1	15,885	0.01%
2021/12/21	1	243.00	0	0.00	243.00	1	16,612	0.01%
2021/12/20	0	0.00	1	246.00	237.50	-1	17,058	-0.01%
2021/12/17	2	249.50	1	249.00	244.50	1	17,425	0.01%
2021/12/16	1	254.50	0	0.00	246.00	1	17,818	0.01%
2021/12/15	3	240.67	1	243.50	243.50	2	18,289	0.01%
2021/12/13	2	261.75	10	257.85	244.50	-8	19,247	-0.04%
2021/12/10	13	267.31	19	267.97	269.00	-6	19,682	-0.03%
2021/12/09	9	273.50	9	279.78	271.00	0	20,201	0.00%
2021/12/08	120	279.96	114	286.98	275.50	6	20,165	0.03%	大買/大賣/
2021/12/07	29	278.74	24	280.92	273.50	5	19,958	0.03%
2021/12/06	2	275.50	2	272.75	272.00	0	19,924	0.00%
2021/12/03	6	272.83	7	275.57	278.00	-1	20,098	0.00%
2021/12/02	31	267.42	3	276.00	266.50	28	20,262	0.14%
2021/12/01	11	280.50	14	278.82	278.00	-3	20,662	-0.01%
2021/11/30	127	275.25	77	282.69	278.50	50	20,594	0.24%	大買/
2021/11/29	52	263.81	31	262.82	271.00	21	20,514	0.10%
2021/11/26	19	257.26	3	258.67	255.50	16	20,546	0.08%
2021/11/25	50	265.60	10	262.70	260.00	40	20,571	0.19%
2021/11/24	7	262.14	47	267.72	266.50	-40	20,704	-0.19%
2021/11/23	93	266.39	5	265.80	261.00	88	20,666	0.43%
2021/11/22	5	267.10	35	269.96	273.00	-30	20,706	-0.14%
2021/11/19	34	267.57	8	268.13	265.00	26	20,669	0.13%
2021/11/18	9	274.17	9	270.44	265.00	0	20,565	0.00%
2021/11/17	6	270.42	5	265.60	267.00	1	20,389	0.00%
2021/11/16	30	275.47	21	277.31	268.00	9	20,213	0.04%
2021/11/15	7	281.36	7	285.36	290.00	0	19,842	0.00%
2021/11/12	59	266.51	56	268.08	264.00	3	19,764	0.02%
2021/11/11	12	248.17	11	254.00	257.00	1	19,220	0.01%
2021/11/10	4	224.75	13	230.08	234.00	-9	18,799	-0.05%
2021/11/09	2	216.00	4	217.50	213.00	-2	18,519	-0.01%
2021/11/08	3	214.67	1	213.50	215.00	2	18,467	0.01%
2021/11/05	2	213.00	0	0.00	214.50	2	18,573	0.01%
2021/11/04	9	227.61	6	216.50	211.00	3	18,445	0.02%
2021/11/03	14	229.54	18	229.58	227.00	-4	18,209	-0.02%
2021/11/02	23	215.46	23	219.07	215.00	0	17,834	0.00%
2021/11/01	4	208.88	4	209.25	213.00	0	17,641	0.00%
2021/10/29	5	205.60	1	210.50	204.00	4	17,794	0.02%
2021/10/28	4	211.75	4	212.13	207.00	0	17,808	0.00%
2021/10/27	13	219.96	11	217.55	216.50	2	17,591	0.01%
2021/10/26	21	230.38	27	227.35	212.50	-6	17,416	-0.03%
2021/10/25	26	221.27	22	220.93	227.00	4	17,065	0.02%
2021/10/22	26	219.69	20	218.33	225.00	6	16,921	0.04%
2021/10/21	10	215.55	19	215.87	215.00	-9	16,662	-0.05%
2021/10/20	43	212.83	38	213.97	219.50	5	16,584	0.03%
2021/10/19	25	199.16	23	196.43	202.50	2	16,522	0.01%
2021/10/18	8	192.44	10	192.05	191.50	-2	16,604	-0.01%
2021/10/15	30	202.53	36	201.06	198.50	-6	16,630	-0.04%
2021/10/14	46	191.34	39	189.95	194.50	7	16,316	0.04%
2021/10/13	14	197.64	10	197.90	190.50	4	15,917	0.03%
2021/10/12	9	209.11	14	211.43	211.50	-5	15,594	-0.03%
2021/10/08	14	211.32	11	211.68	211.00	3	15,445	0.02%
2021/10/07	28	208.41	33	208.70	207.00	-5	15,191	-0.03%
2021/10/06	27	203.35	22	199.64	197.50	5	14,951	0.03%
2021/10/05	10	187.55	3	192.17	198.00	7	14,342	0.05%
2021/10/04	12	185.00	15	184.23	180.00	-3	14,061	-0.02%
2021/10/01	24	195.77	25	194.72	198.00	-1	13,876	-0.01%
2021/09/30	14	198.32	10	200.45	200.00	4	13,663	0.03%
2021/09/29	34	200.38	37	200.97	201.50	-3	13,436	-0.02%
2021/09/28	46	208.91	46	211.45	202.00	0	13,082	0.00%
2021/09/27	29	218.14	30	217.95	222.50	-1	12,831	-0.01%
2021/09/24	25	213.12	33	214.44	220.50	-8	12,432	-0.06%
2021/09/23	69	210.87	63	209.41	200.50	6	12,064	0.05%
2021/09/22	88	203.20	85	203.06	204.50	3	11,637	0.03%
2021/09/17	32	189.48	30	191.12	205.50	2	11,061	0.02%
2021/09/16	80	187.73	91	188.26	187.00	-11	10,660	-0.10%
2021/09/15	98	179.46	101	179.35	188.00	-3	10,191	-0.03%	大賣/
2021/09/14	16	179.41	15	179.83	175.00	1	9,749	0.01%
2021/09/13	1	168.00	2	170.00	170.00	-1	9,210	-0.01%
2021/09/10	8	165.44	10	165.80	169.50	-2	9,235	-0.02%
2021/09/09	3	163.00	8	163.00	167.50	-5	9,259	-0.05%
2021/09/08	100	161.00	109	163.41	160.00	-9	9,317	-0.10%	大賣/
2021/09/07	30	163.40	36	166.04	160.50	-6	9,172	-0.07%
2021/09/06	19	175.32	12	174.25	171.00	7	8,923	0.08%
2021/09/03	79	165.58	17	166.56	167.00	62	8,476	0.73%
2021/09/02	54	164.99	109	170.76	164.50	-55	8,414	-0.65%	大賣/
2021/09/01	16	166.75	16	169.19	169.00	0	8,279	0.00%
2021/08/31	4	161.13	6	161.75	163.00	-2	8,064	-0.02%
2021/08/30	6	166.25	6	166.25	166.00	0	7,960	0.00%
2021/08/27	1	161.00	2	161.50	160.00	-1	7,733	-0.01%
2021/08/26	1	165.00	17	161.41	158.00	-16	7,642	-0.21%
2021/08/25	13	155.62	5	155.20	157.00	8	7,526	0.11%
2021/08/24	4	155.75	26	153.23	153.00	-22	7,478	-0.29%
2021/08/23	12	151.92	19	150.92	157.00	-7	7,417	-0.09%
2021/08/20	4	145.50	1	145.50	146.00	3	7,312	0.04%
2021/08/19	2	140.50	1	139.00	138.50	1	7,240	0.01%
2021/08/18	9	139.39	24	138.83	145.50	-15	7,190	-0.21%
2021/08/17	36	141.49	3	137.50	132.50	33	7,146	0.46%
2021/08/16	3	140.50	4	138.63	141.50	-1	7,103	-0.01%
2021/08/13	2	148.50	2	147.75	143.00	0	7,056	0.00%
2021/08/12	6	149.00	11	144.73	149.00	-5	7,018	-0.07%
2021/08/11	20	145.50	63	150.51	143.00	-43	6,996	-0.61%
2021/08/10	2	158.50	13	159.42	158.00	-11	6,806	-0.16%
2021/08/09	60	160.89	11	165.36	163.00	49	6,795	0.72%
2021/08/06	33	167.14	4	167.25	166.00	29	6,700	0.43%
2021/08/05	31	172.18	45	171.73	174.00	-14	6,611	-0.21%
2021/08/04	10	169.80	2	170.50	173.00	8	6,464	0.12%
2021/08/03	0	0.00	17	160.65	163.00	-17	6,157	-0.28%
2021/08/02	1	148.50	0	0.00	148.50	1	6,008	0.02%
2021/07/30	0	0.00	2	150.00	149.00	-2	5,992	-0.03%
2021/07/29	2	148.50	0	0.00	153.00	2	5,965	0.03%
2021/07/28	11	152.00	5	152.70	150.00	6	5,951	0.10%
2021/07/27	3	168.00	1	168.50	162.00	2	5,895	0.03%
2021/07/26	12	172.25	9	175.44	169.50	3	5,825	0.05%
2021/07/23	50	171.71	31	172.24	167.00	19	5,773	0.33%
2021/07/22	0	0.00	29	166.31	169.00	-29	5,256	-0.55%
2021/07/21	23	157.61	15	159.20	154.00	8	4,865	0.16%
2021/07/20	0	0.00	1	155.50	152.00	-1	4,712	-0.02%
2021/07/19	1	154.50	0	0.00	153.00	1	4,697	0.02%
2021/07/16	0	0.00	1	148.50	152.00	-1	4,722	-0.02%
2021/07/15	11	145.45	3	149.00	149.00	8	4,728	0.17%
2021/07/14	6	145.58	0	0.00	145.50	6	4,751	0.13%
2021/07/13	6	152.50	19.1	164.81	153.00	-13.1	4,680	-0.28%
2021/07/12	21	160.76	6	162.17	160.00	15	4,563	0.33%
2021/07/09	1	155.50	0	0.00	156.50	1	4,540	0.02%
2021/07/08	0	0.00	1	156.50	157.00	-1	4,711	-0.02%
2021/07/07	3	151.00	2	151.50	151.50	1	4,743	0.02%
2021/07/06	8	156.63	9	156.17	153.50	-1	4,867	-0.02%
2021/07/05	5	157.80	5	161.70	157.00	0	4,955	0.00%
2021/07/02	3	158.50	3	160.17	159.50	0	4,875	0.00%
2021/07/01	5	153.80	27	162.00	153.00	-22	4,876	-0.45%
2021/06/30	1	155.50	26	158.92	159.00	-25	4,879	-0.51%
2021/06/29	13	157.81	12	155.33	155.00	1	4,903	0.02%
2021/06/28	3	162.67	3	162.67	162.00	0	4,969	0.00%
2021/06/25	61	158.24	10	161.50	163.00	51	4,969	1.03%
2021/06/24	4	154.88	2	154.25	155.00	2	4,917	0.04%
2021/06/23	31	154.71	33.1	155.03	155.50	-2.1	4,950	-0.04%
2021/06/22	4	145.88	0	0.00	141.50	4	4,924	0.08%
2021/06/21	12	146.75	102	147.40	142.00	-90	5,158	-1.74%	大賣/
2021/06/18	95	149.67	4	151.00	154.00	91	5,339	1.70%
2021/06/17	10	143.55	10	145.45	151.50	0	5,361	0.00%
2021/06/16	0	0.00	12	139.08	141.50	-12	5,293	-0.23%
2021/06/15	5	129.00	2	133.00	133.50	3	5,518	0.05%
2021/06/11	3	129.33	2	128.50	128.50	1	5,837	0.02%
2021/06/10	11	135.36	0	0.00	134.00	11	5,945	0.19%
2021/06/09	2	136.50	7	136.00	134.50	-5	5,992	-0.08%
2021/06/04	0	0.00	1	128.50	128.00	-1	5,961	-0.02%
2021/06/02	7	134.07	0	0.00	128.00	7	5,960	0.12%
2021/06/01	1	137.00	2	134.00	133.50	-1	5,922	-0.02%
2021/05/27	0	0.00	20	127.38	125.00	-20	5,853	-0.34%
2021/05/26	20	130.00	0	0.00	127.50	20	5,843	0.34%
2021/05/25	1.2	128.25	1	126.50	126.50	0.2	5,808	0.00%
2021/05/24	1	123.00	0	0.00	123.00	1	5,764	0.02%
2021/05/21	1	118.50	1	119.50	119.50	0	5,764	0.00%
2021/05/18	1	109.51	1	111.00	116.00	0	5,843	0.00%
2021/05/14	1	115.50	11	112.23	113.50	-10	5,787	-0.17%
2021/05/12	0	0.00	1	112.00	114.50	-1	5,687	-0.02%
2021/05/07	0	0.00	1	132.00	139.00	-1	5,530	-0.02%
2021/05/06	1	129.00	0	0.00	130.00	1	5,499	0.02%
2021/05/05	3	135.33	12	131.54	131.50	-9	5,466	-0.16%
2021/05/04	1	132.50	3.7	132.76	135.50	-2.7	5,427	-0.05%
2021/05/03	5.2	147.06	22	145.32	144.50	-16.8	5,416	-0.31%
2021/04/29	27.5	153.99	18	153.53	160.50	9.5	5,309	0.18%
2021/04/28	5	147.00	5	145.00	146.00	0	5,138	0.00%
2021/04/27	3	146.33	1	145.50	145.00	2	5,132	0.04%
2021/04/26	18	144.89	3	146.50	145.00	15	5,113	0.29%
2021/04/23	12	142.71	5	143.10	144.00	7	5,098	0.14%
2021/04/22	16	141.50	17	137.94	137.00	-1	5,103	-0.02%
2021/04/21	11	144.77	10	144.25	143.00	1	5,058	0.02%
2021/04/20	7	149.86	3	147.67	147.50	4	5,051	0.08%
2021/04/19	11	147.05	15	145.13	145.00	-4	5,037	-0.08%
2021/04/16	5	150.00	9	151.50	150.00	-4	5,013	-0.08%
2021/04/15	5	146.00	8	146.56	151.00	-3	4,946	-0.06%
2021/04/14	11	146.00	7	144.50	144.00	4	4,905	0.08%
2021/04/13	1	163.50	5	161.10	155.00	-4	4,718	-0.09%
2021/04/12	17	171.09	6	168.25	165.00	11	4,660	0.24%
2021/04/09	2	166.50	15	166.13	166.50	-13	4,561	-0.28%
2021/04/08	83	147.04	73	150.08	151.50	10	4,491	0.22%
2021/04/07	2	138.25	3	138.83	138.00	-1	4,675	-0.02%
2021/04/06	6	136.17	11.5	136.08	135.00	-5.5	4,662	-0.12%
2021/04/01	9	142.28	10	142.10	141.00	-1	4,690	-0.02%
2021/03/31	11	145.95	2	146.75	145.00	9	4,638	0.19%
2021/03/30	13.5	140.77	13	140.81	142.00	0.5	4,529	0.01%
2021/03/29	2	142.25	3.4	142.06	140.50	-1.3	4,496	-0.03%
2021/03/26	82	139.15	89	139.43	138.50	-7	4,528	-0.15%
2021/03/25	29	137.38	30.1	134.76	135.50	-1.1	4,414	-0.02%
2021/03/24	90.4	138.58	97	139.11	138.50	-6.7	4,351	-0.15%
2021/03/23	4	136.13	1	133.50	133.00	3	4,326	0.07%
2021/03/22	2	138.00	15	134.30	133.00	-13	4,295	-0.30%
2021/03/19	29	131.09	6	132.17	135.00	23	4,239	0.54%
2021/03/18	33	129.90	41	128.98	131.00	-8	4,319	-0.18%
2021/03/17	16	127.09	16	124.09	124.00	0	4,220	0.00%
2021/03/16	10	116.50	10	117.50	125.00	0	3,948	0.00%
2021/03/15	1	113.00	6	112.50	114.00	-5	3,883	-0.13%
2021/03/12	0	108.50	0	0.00	108.00	0	3,845	0.00%
2021/03/11	0	0.00	2	108.00	108.50	-2	3,841	-0.05%
2021/03/10	0	0.00	2	106.00	107.00	-2	3,813	-0.05%
2021/03/08	1	103.50	1	106.50	102.50	0	3,787	0.00%
2021/03/05	1	103.50	1	105.00	104.00	0	3,785	0.00%
2021/03/04	3	105.50	0	0.00	104.50	3	3,806	0.08%
2021/03/03	2	104.50	2	106.50	107.00	0	3,826	0.00%
2021/03/02	1	107.00	0	0.00	104.50	1	3,826	0.03%
2021/02/25	0	0.00	1	108.00	107.50	-1	3,830	-0.03%
2021/02/24	1	107.00	0	0.00	106.50	1	3,825	0.03%
2021/02/22	1	110.50	1	109.00	112.00	0	3,830	0.00%
2021/02/19	3	109.00	0	0.00	109.50	3	3,778	0.08%
2021/02/18	0	0.00	1	106.50	107.00	-1	3,748	-0.03%
2021/02/17	0	0.00	10	104.00	107.00	-10	3,703	-0.27%
2021/02/05	1	102.50	1	102.00	101.00	0	3,682	0.00%
2021/02/03	0	0.00	1	99.10	99.00	-1	3,697	-0.03%
2021/01/29	1	101.50	1	99.00	98.50	0	3,690	0.00%
2021/01/26	1	103.00	19	105.37	102.50	-18	3,650	-0.49%
2021/01/25	20	108.23	1	106.50	106.50	19	3,624	0.52%
2021/01/22	1	105.00	1	106.00	105.50	0	3,551	0.00%
2021/01/13	8	104.56	8	104.19	106.00	0	3,364	0.00%
2021/01/12	1	105.00	1	104.00	104.00	0	3,330	0.00%
2021/01/11	11	108.00	10	109.50	110.50	1	3,285	0.03%
2021/01/08	6	108.50	6	108.83	109.00	0	3,264	0.00%
2021/01/07	8	108.25	14	108.89	110.00	-6	3,226	-0.19%
2021/01/06	11	107.23	21	106.50	106.50	-10	3,171	-0.32%
2021/01/05	9	108.00	52	108.96	108.00	-43	3,138	-1.37%
2021/01/04	23	113.74	14	111.75	111.00	9	3,083	0.29%
2020/12/31	16	110.91	6.4	109.50	109.50	9.6	2,987	0.32%
2020/12/30	58	113.66	56	112.32	111.00	2	2,905	0.07%
2020/12/29	9	107.17	6	106.67	107.00	3	2,626	0.11%
2020/12/28	47	106.55	327	107.96	107.00	-280	2,570	-10.89%	大賣/鉅額交易
2020/12/25	4	101.25	35	100.73	101.50	-31	2,448	-1.27%
2020/12/24	3	101.50	0	0.00	102.00	3	2,423	0.12%
2020/12/23	1	101.00	1	100.50	101.00	0	2,387	0.00%
2020/12/22	23	107.54	97	106.58	98.40	-74	2,337	-3.17%
2020/12/21	22	106.82	31	105.95	106.50	-9	2,148	-0.42%
2020/12/18	30	107.50	0	0.00	107.50	30	2,099	1.43%
2020/12/17	235	110.93	76	110.05	107.00	159	2,002	7.94%	大買/鉅額交易
2020/12/16	208	108.74	53	109.14	110.00	155	1,728	8.96%	大買/鉅額交易
2020/12/15	20	103.38	91	102.47	100.00	-71	1,470	-4.83%
2020/12/14	43	106.94	116	105.92	104.50	-73	1,373	-5.31%	大賣/
2020/12/11	96	102.80	103	100.81	106.00	-7	1,180	-0.59%	大賣/
2020/12/10	243	98.69	2	99.40	99.70	241	945	25.48%	大買/鉅額交易
2020/12/09	9	98.97	6	98.30	96.50	3	871	0.34%
2020/12/08	0	0.00	3	93.20	97.60	-3	778	-0.39%
2020/12/03	1	91.50	0	0.00	90.40	1	685	0.15%
2020/11/30	1	92.50	0	0.00	92.00	1	665	0.15%
2020/11/20	1	92.10	0	0.00	90.50	1	555	0.18%
2020/11/19	2	91.20	1	91.00	91.40	1	526	0.19%
2020/11/11	12	88.80	13	89.10	88.80	-1	514	-0.19%
2020/11/10	0	0.00	1	86.30	86.60	-1	489	-0.20%
2020/11/04	2	82.80	0	0.00	82.70	2	494	0.40%
2020/10/21	1	83.30	0	0.00	83.50	1	603	0.17%
2020/10/13	0	0.00	2	84.15	83.70	-2	703	-0.28%
2020/09/17	0	0.00	20	83.92	83.80	-20	1,272	-1.57%
2020/09/16	20	84.73	1	84.30	84.30	19	1,271	1.49%
2020/09/07	1	81.40	0	0.00	80.70	1	1,277	0.08%
2020/08/31	1	82.70	0	0.00	81.70	1	1,367	0.07%
2020/08/26	1	84.10	0	0.00	83.90	1	1,461	0.07%
2020/08/25	0	0.00	15	84.64	84.30	-15	1,466	-1.02%
2020/08/24	1	84.00	0	0.00	84.30	1	1,469	0.07%
2020/08/20	15	82.05	0	0.00	80.60	15	1,468	1.02%
2020/08/18	0	0.00	7	86.60	85.80	-7	1,445	-0.48%
2020/08/17	0	0.00	2	86.90	87.50	-2	1,436	-0.14%
2020/08/14	2	89.00	0	0.00	88.90	2	1,422	0.14%
2020/08/13	6	88.18	11	88.01	87.80	-5	1,422	-0.35%
2020/07/31	4	90.35	5.3	90.48	90.40	-1.3	1,445	-0.09%
2020/07/30	0	0.00	0.2	91.00	91.00	-0.2	1,460	-0.02%
2020/07/29	3	87.03	6	86.63	88.70	-3	1,474	-0.20%
2020/07/28	1	86.30	8	86.50	85.80	-7	1,477	-0.47%
2020/07/23	1	91.90	0	0.00	91.50	1	1,475	0.07%
2020/07/21	10	90.50	1	90.70	90.50	9	1,452	0.62%
2020/07/20	9	92.99	9	93.06	94.00	0	1,427	0.00%
2020/07/17	2	92.50	0	0.00	91.80	2	1,397	0.14%
2020/07/16	2	93.55	2	93.85	93.70	0	1,386	0.00%
2020/07/15	6	96.10	2	96.50	93.80	4	1,373	0.29%
2020/07/14	28	98.33	11	98.70	95.70	17	1,343	1.26%
2020/07/13	11	96.85	20	96.98	99.50	-9	1,248	-0.72%
2020/07/10	8	91.48	7	90.97	90.50	1	1,150	0.09%
2020/07/09	8	94.35	1	93.80	93.00	7	1,137	0.62%
2020/07/08	2	93.25	0	0.00	92.70	2	1,111	0.18%
2020/07/07	1	91.00	0.3	90.80	91.10	0.7	1,092	0.06%
2020/07/03	9	92.64	3	91.57	93.00	6	1,062	0.56%
2020/06/30	5	88.26	6	88.70	88.50	-1	1,031	-0.10%
2020/06/29	8	86.81	19	87.57	88.10	-11	1,020	-1.08%
2020/06/15	2	84.30	0	0.00	83.30	2	1,141	0.18%
2020/06/10	0	0.00	1	88.30	87.70	-1	1,170	-0.09%
2020/06/08	0	0.00	1	88.90	89.50	-1	1,221	-0.08%
2020/06/03	9	87.53	10	88.19	88.80	-1	1,224	-0.08%
2020/06/02	2	86.90	0	0.00	87.80	2	1,202	0.17%
2020/05/28	10	84.60	10	83.33	83.70	0	1,185	0.00%
2020/05/21	5	84.46	5	84.40	84.70	0	1,238	0.00%
2020/05/20	1	84.00	0	0.00	83.70	1	1,248	0.08%
2020/05/19	5	83.60	5	83.44	84.20	0	1,256	0.00%
2020/05/18	5	82.00	0	0.00	82.00	5	1,258	0.40%
2020/05/12	1	86.70	0	0.00	86.00	1	1,289	0.08%
2020/05/11	0	0.00	5	89.10	89.00	-5	1,281	-0.39%
2020/05/06	5	87.60	1	87.70	87.30	4	1,280	0.31%
2020/05/05	1	86.30	0	0.00	87.50	1	1,273	0.08%
2020/04/17	5	85.60	0	0.00	83.90	5	1,605	0.31%
2020/04/10	0	0.00	5	84.00	84.30	-5	1,586	-0.32%
2020/03/25	5	77.40	5	78.82	77.00	0	1,744	0.00%
2020/03/20	5	73.20	0	0.00	73.10	5	1,755	0.28%
2020/01/31	1	93.30	1	92.90	92.90	0	2,345	0.00%
2020/01/30	0.3	92.20	0	0.00	91.90	0.3	2,366	0.01%
2020/01/16	0	0.00	10	105.00	103.00	-10	2,401	-0.42%
2020/01/15	10	103.50	0	0.00	104.00	10	2,317	0.43%
2020/01/14	1.1	100.00	1	100.50	99.90	0.1	2,269	0.01%
2020/01/13	1.4	100.00	0	0.00	100.00	1.4	2,251	0.06%
2020/01/10	0	0.00	1	96.30	97.10	-1	2,230	-0.04%
2020/01/07	0	0.00	3	95.47	96.30	-3	2,380	-0.13%
2020/01/03	8	96.90	7	96.91	96.40	1	2,394	0.04%
2020/01/02	1	100.00	3	101.00	99.30	-2	2,383	-0.08%
2019/12/30	2	100.25	0	0.00	99.90	2	2,447	0.08%
2019/12/27	0	0.00	1	100.00	99.40	-1	2,443	-0.04%
2019/12/26	5	101.66	1	102.50	99.80	4	2,439	0.16%
2019/12/25	3	99.57	2	99.80	100.50	1	2,394	0.04%
2019/12/24	0	0.00	5	99.40	98.40	-5	2,384	-0.21%
2019/12/23	8	99.03	4	98.90	98.70	4	2,374	0.17%
2019/12/17	2	97.70	0	0.00	96.30	2	2,424	0.08%
2019/12/16	0	0.00	1	99.00	98.70	-1	2,400	-0.04%
2019/12/13	3	99.47	9	99.89	98.80	-6	2,406	-0.25%
2019/12/12	1	97.90	5	97.80	97.80	-4	2,374	-0.17%
2019/12/11	11	99.67	25	98.99	98.40	-14	2,390	-0.59%
2019/12/10	5	96.80	0	0.00	95.80	5	2,362	0.21%
2019/12/09	1	95.30	13	95.19	96.00	-12	2,504	-0.48%
2019/12/06	14	97.02	10	95.70	95.30	4	2,564	0.16%
2019/12/05	4	96.05	58	94.41	96.30	-54	2,529	-2.13%
2019/12/04	0	0.00	1	92.00	92.10	-1	2,451	-0.04%
2019/12/03	0	0.00	1	91.70	92.10	-1	2,495	-0.04%
2019/12/02	0	0.00	1	90.50	89.40	-1	2,632	-0.04%
2019/11/29	0	0.00	13	92.80	90.60	-13	2,644	-0.49%
2019/11/28	13	94.35	3	95.00	93.50	10	2,670	0.37%
2019/11/27	10	92.65	13	93.63	94.20	-3	2,713	-0.11%
2019/11/26	3	90.30	0	0.00	90.70	3	2,676	0.11%
2019/11/25	0	0.00	10	89.30	89.30	-10	2,737	-0.37%
2019/11/22	10	89.30	0	0.00	88.70	10	2,901	0.34%
2019/11/19	3	90.80	0	0.00	90.00	3	3,176	0.09%
2019/11/18	2	88.50	2	88.60	88.30	0	3,342	0.00%
2019/11/12	1	86.60	1	85.90	86.70	0	3,798	0.00%
2019/11/11	2	85.00	0	0.00	83.50	2	3,852	0.05%
2019/11/08	0	0.00	1	87.50	87.30	-1	3,855	-0.03%
2019/11/06	2	87.20	1	87.10	87.00	1	3,864	0.03%
2019/11/05	2	87.05	0	0.00	86.20	2	3,934	0.05%
2019/11/01	0	0.00	1	86.50	88.00	-1	3,938	-0.03%
2019/10/30	6	87.47	5	88.06	86.80	1	3,918	0.03%
2019/10/29	1	87.40	0	0.00	88.80	1	3,905	0.03%
2019/10/28	6	86.00	1	85.80	87.40	5	3,925	0.13%
2019/10/25	2	89.95	0	0.00	89.50	2	3,875	0.05%
2019/10/24	0	0.00	1	90.30	91.10	-1	3,885	-0.03%
2019/10/22	0	0.00	1	90.10	90.60	-1	3,919	-0.03%
2019/10/21	1	90.40	0	0.00	90.90	1	3,891	0.03%
2019/10/18	1	90.70	5	91.22	90.70	-4	3,907	-0.10%
2019/10/17	45	90.00	5	89.90	90.00	40	3,891	1.03%
2019/10/16	9	91.30	4	91.55	91.10	5	3,880	0.13%
2019/10/15	19	95.31	6	94.67	95.20	13	3,864	0.34%
2019/10/09	1	98.00	3	98.33	97.20	-2	3,814	-0.05%
2019/10/08	1	101.00	5	103.00	100.00	-4	3,803	-0.11%
2019/10/04	28	102.39	23	103.24	101.50	5	3,775	0.13%
2019/10/03	0	0.00	1	98.00	98.40	-1	3,696	-0.03%
2019/10/02	1	98.80	2	96.50	97.80	-1	3,691	-0.03%
2019/09/27	6	95.00	12	96.98	94.00	-6	3,671	-0.16%
2019/09/26	8	100.00	0	0.00	98.50	8	3,637	0.22%
2019/09/24	20	101.50	0	0.00	100.50	20	3,634	0.55%
2019/09/23	0	0.00	2	102.00	104.00	-2	3,596	-0.06%
2019/09/20	3	98.93	2	97.65	99.70	1	3,525	0.03%
2019/09/17	1	98.20	1	97.60	97.00	0	3,434	0.00%
2019/09/16	12	96.61	11	95.61	96.70	1	3,406	0.03%
2019/09/12	4	100.88	4	100.13	100.00	0	3,365	0.00%
2019/09/11	2	99.70	2	98.60	98.10	0	3,293	0.00%
2019/09/10	12	108.63	11	105.64	109.00	1	3,131	0.03%
2019/09/09	0.1	113.50	0	0.00	113.50	0.1	3,041	0.00%
2019/09/06	3	116.50	3	118.33	116.00	0	3,023	0.00%
2019/09/05	0	0.00	3	118.67	117.50	-3	2,995	-0.10%
2019/09/04	8	117.69	10	118.20	121.50	-2	2,930	-0.07%
2019/09/03	1	113.00	0	0.00	113.50	1	2,773	0.04%
2019/09/02	2	113.50	0	0.00	113.50	2	2,745	0.07%
2019/08/30	0	0.00	2	114.75	112.50	-2	2,688	-0.07%
2019/08/29	3	119.33	1	118.50	119.00	2	2,592	0.08%
2019/08/28	0	0.00	1	121.00	118.50	-1	2,540	-0.04%
2019/08/27	19	124.74	9.1	122.31	119.50	9.9	2,464	0.40%
2019/08/26	9	119.67	9	119.00	123.50	0	2,296	0.00%
2019/08/23	3.5	118.05	3	119.83	117.50	0.5	2,165	0.02%
2019/08/22	5	119.20	12	117.54	117.00	-7	2,050	-0.34%
2019/08/21	15	117.13	3	120.50	120.00	12	1,957	0.61%
2019/08/20	1	113.50	19	110.11	113.00	-18	1,734	-1.04%
2019/08/19	19	106.58	1	106.50	107.50	18	1,565	1.15%
2019/08/16	0	0.00	1	100.50	99.00	-1	1,406	-0.07%
2019/08/15	10	95.82	11	96.27	98.80	-1	1,298	-0.08%
2019/08/14	1	94.10	3	94.87	95.90	-2	1,211	-0.17%
2019/08/08	2	92.75	2	93.40	93.90	0	1,103	0.00%
2019/08/07	1	94.20	0	0.00	93.50	1	1,079	0.09%
2019/08/06	0	0.00	6	86.22	88.80	-6	999	-0.60%
2019/08/02	1	85.60	0	0.00	85.00	1	965	0.10%
2019/08/01	0	0.00	3	88.40	89.10	-3	946	-0.32%
2019/07/30	0	0.00	2	89.45	88.50	-2	901	-0.22%
2019/07/26	4	86.98	0	0.00	86.70	4	828	0.48%
2019/07/24	3	82.40	3	83.80	82.90	0	727	0.00%
2019/07/19	0	0.00	0.1	80.50	79.20	-0.1	707	-0.01%
2019/07/15	0	0.00	1	86.60	87.00	-1	680	-0.15%
2019/07/11	0	0.00	1	86.10	85.50	-1	820	-0.12%
2019/07/05	1	84.10	0	0.00	84.70	1	873	0.11%
2019/07/04	0	0.00	0.1	84.30	83.50	-0.1	869	-0.01%
2019/07/03	0	0.00	2	83.20	83.20	-2	872	-0.23%
2019/07/02	0	0.00	1	83.70	83.50	-1	876	-0.11%
2019/06/26	2	80.80	0	0.00	80.90	2	887	0.23%
2019/06/19	1	78.70	0	0.00	78.70	1	922	0.11%
2019/05/31	1	80.00	0	0.00	79.70	1	1,181	0.08%
2019/05/22	5	81.62	5	81.76	81.80	0	1,315	0.00%
2019/05/16	1	82.00	11	82.91	81.60	-10	1,372	-0.73%
2019/05/13	0	0.00	5	79.10	79.50	-5	1,423	-0.35%
2019/05/06	12	82.18	7	81.73	82.00	5	1,439	0.35%
2019/05/03	0	0.00	4	83.20	83.80	-4	1,439	-0.28%
2019/05/02	1	82.00	0	0.00	82.20	1	1,441	0.07%
2019/04/30	4	80.90	0	0.00	81.30	4	1,449	0.28%
2019/04/29	11	81.81	0	0.00	81.10	11	1,459	0.75%
2019/04/22	0	0.00	1	85.80	84.30	-1	1,483	-0.07%
2019/04/19	0	0.00	76	88.15	85.80	-76	1,482	-5.13%
2019/04/18	1	87.40	25	87.76	86.80	-24	1,452	-1.65%
2019/04/17	61	85.05	39	84.08	84.10	22	1,371	1.60%
2019/04/16	58	82.13	14	81.88	83.10	44	1,285	3.42%
2019/04/09	0	0.00	10	78.15	78.00	-10	1,269	-0.79%
2019/04/08	0	0.00	10	78.75	78.30	-10	1,274	-0.78%
2019/04/03	5	78.80	0	0.00	79.10	5	1,281	0.39%
2019/04/02	12	79.01	1	79.20	79.20	11	1,298	0.85%
2019/04/01	10	78.50	0	0.00	77.90	10	1,294	0.77%
2019/03/29	0	0.00	1	77.40	77.90	-1	1,290	-0.08%
2019/03/25	0	0.00	1	75.60	75.50	-1	1,346	-0.07%
2019/03/22	0	0.00	5	78.30	77.40	-5	1,423	-0.35%
2019/03/20	10	78.05	0	0.00	78.80	10	1,476	0.68%
2019/03/19	29	78.62	14	78.33	78.20	15	1,503	1.00%
2019/03/15	2	77.80	2	77.10	77.00	0	1,447	0.00%
2019/03/04	0	0.00	3	74.50	74.90	-3	1,423	-0.21%
2019/02/26	1	72.30	2	73.30	72.30	-1	1,401	-0.07%
2019/02/25	5	73.40	7	73.24	73.70	-2	1,396	-0.14%
2019/02/18	5	70.80	3	69.97	70.00	2	1,441	0.14%
2019/02/15	5	72.70	0	0.00	72.90	5	1,412	0.35%
2019/02/13	4	74.90	0	0.00	74.80	4	1,444	0.28%
2019/02/12	3	72.40	0	0.00	73.80	3	1,415	0.21%
2019/01/28	2	71.90	0	0.00	71.40	2	1,477	0.14%
2019/01/25	4	72.90	5	72.90	71.50	-1	1,513	-0.07%
2019/01/24	1	71.00	0	0.00	72.00	1	1,496	0.07%
2019/01/21	2	72.50	0	0.00	72.30	2	1,484	0.13%
2019/01/18	0	0.00	2	72.50	72.50	-2	1,474	-0.14%
2019/01/16	0	0.00	3	72.47	71.90	-3	1,449	-0.21%
2019/01/15	3	72.27	2	71.60	72.00	1	1,431	0.07%
2019/01/14	1	70.20	1	69.80	69.70	0	1,400	0.00%
2019/01/11	1	70.10	1	70.60	69.10	0	1,397	0.00%
2019/01/09	3	68.03	2	68.20	68.50	1	1,384	0.07%
2019/01/03	2	67.65	1	66.60	66.90	1	1,420	0.07%
2018/12/28	2	71.30	2	70.20	70.00	0	1,378	0.00%
2018/12/27	2	70.20	2	70.30	69.80	0	1,412	0.00%
2018/12/21	1	72.20	3	71.67	73.70	-2	1,355	-0.15%
2018/12/19	1	71.60	0	0.00	71.60	1	1,326	0.08%
2018/12/18	2	72.50	5	73.40	72.70	-3	1,307	-0.23%
2018/12/17	8	76.28	8	75.39	74.60	0	1,280	0.00%
2018/12/14	2	73.10	1	71.90	71.90	1	1,200	0.08%
2018/12/13	6	71.85	3	70.67	70.70	3	1,160	0.26%
2018/12/12	1	70.20	0	0.00	71.80	1	1,118	0.09%
2018/12/11	3	68.10	3	68.20	68.50	0	1,075	0.00%
2018/12/06	1	66.00	0	0.00	66.10	1	1,061	0.09%
2018/11/30	25	70.24	25	70.76	70.10	0	1,017	0.00%
2018/11/29	1	67.10	0	0.00	67.00	1	953	0.10%
2018/11/27	1	64.50	0	0.00	65.90	1	913	0.11%
2018/11/26	1	64.00	0	0.00	64.00	1	907	0.11%
2018/11/22	2	66.65	2	65.30	64.70	0	898	0.00%
2018/11/15	11	63.70	11	62.64	64.10	0	858	0.00%
2018/11/14	2	67.80	4	67.15	67.30	-2	788	-0.25%
2018/11/13	3	67.33	1	66.70	66.80	2	778	0.26%
2018/11/12	0	0.00	2	74.00	73.00	-2	742	-0.27%
2018/11/09	2	74.80	0	0.00	74.90	2	742	0.27%
2018/10/29	0	0.00	1	68.00	68.40	-1	689	-0.14%
2018/10/25	1	68.00	0	0.00	67.10	1	707	0.14%
2018/10/23	1	72.50	0	0.00	71.70	1	714	0.14%
2018/10/19	0	0.00	1	69.30	71.20	-1	726	-0.14%
2018/10/12	1	72.90	4	73.25	74.30	-3	781	-0.38%
2018/10/11	0	0.00	20	71.76	72.50	-20	822	-2.43%
2018/10/09	0	0.00	2	80.00	79.40	-2	815	-0.25%
2018/10/04	0	0.00	1	84.30	83.80	-1	879	-0.11%
2018/09/17	2	95.20	2	94.10	94.00	0	1,263	0.00%
2018/09/11	1	94.00	0	0.00	94.40	1	1,284	0.08%
2018/08/14	2	100.50	0	0.00	102.00	2	1,749	0.11%
2018/08/09	1	105.00	0	0.00	106.50	1	1,724	0.06%
2018/08/01	5	108.50	0	0.00	108.00	5	1,723	0.29%
2018/07/20	20	103.50	0	0.00	101.50	20	1,735	1.15%
2018/07/18	0	0.00	16	112.00	112.00	-16	1,714	-0.93%
2018/07/13	1	113.00	2	114.25	114.00	-1	1,638	-0.06%
2018/07/12	1	110.00	0	0.00	111.00	1	1,568	0.06%
2018/07/11	1	108.00	1	111.00	109.00	0	1,586	0.00%
2018/07/10	3	110.50	1	114.00	115.00	2	1,556	0.13%
2018/07/09	14	109.75	10	111.30	111.00	4	1,522	0.26%
2018/07/05	21	106.10	13	107.35	103.50	8	1,541	0.52%
2018/07/04	3	106.83	1	109.00	107.50	2	1,533	0.13%
2018/07/02	5	106.50	5	108.00	105.50	0	1,567	0.00%
2018/06/29	5	105.00	5	106.00	104.00	0	1,657	0.00%
2018/06/27	1	105.00	0	0.00	102.50	1	1,849	0.05%
2018/06/26	0	0.00	7	102.93	104.00	-7	1,925	-0.36%
2018/06/13	1	106.00	0	0.00	105.50	1	2,223	0.04%
2018/06/12	1	109.00	5	106.90	111.00	-4	2,141	-0.19%
2018/06/11	0	0.00	1	102.00	101.00	-1	2,078	-0.05%
2018/06/08	1	103.50	1	103.50	102.50	0	2,065	0.00%
2018/06/01	6	102.00	6	104.00	102.50	0	1,989	0.00%
2018/05/31	5	102.00	5	103.00	103.00	0	2,017	0.00%
2018/05/29	0	0.00	1	102.00	99.80	-1	1,969	-0.05%
2018/05/24	1	95.80	0	0.00	94.30	1	1,930	0.05%
2018/05/23	6	95.58	1	95.40	95.60	5	1,944	0.26%
2018/05/18	1	92.40	0	0.00	92.30	1	1,969	0.05%
2018/05/17	0	0.00	1	95.50	93.50	-1	1,972	-0.05%
2018/05/14	1	92.40	0	0.00	92.70	1	1,987	0.05%
2018/05/11	0	0.00	1	93.40	93.00	-1	1,991	-0.05%
2018/05/10	0	0.00	3	94.70	94.20	-3	1,984	-0.15%
2018/05/08	5	93.80	0	0.00	93.50	5	1,981	0.25%
2018/04/18	0	0.00	3	92.30	92.60	-3	2,195	-0.14%
2018/04/17	8	95.55	11	95.66	92.00	-3	2,199	-0.14%
2018/04/16	1	96.10	1	96.50	96.30	0	2,184	0.00%
2018/04/13	2	96.80	3	96.63	95.70	-1	2,186	-0.05%
2018/04/12	3	97.23	2	97.80	95.20	1	2,202	0.05%
2018/04/11	1	98.60	0	0.00	96.10	1	2,193	0.05%
2018/04/10	1	107.50	108	107.67	105.50	-107	2,129	-5.02%	大賣/鉅額交易
2018/04/09	108	106.70	3	105.67	109.50	105	2,097	5.01%	大買/鉅額交易
2018/04/02	0	0.00	3	103.83	103.50	-3	2,010	-0.15%
2018/03/31	2	103.25	14	104.14	105.00	-12	1,899	-0.63%
2018/03/30	6	100.02	1	102.00	100.00	5	1,741	0.29%
2018/03/29	0	0.00	10	101.00	100.00	-10	1,675	-0.60%
2018/03/28	3	96.57	1	97.90	96.80	2	1,586	0.13%
2018/03/27	1	100.00	24	98.48	100.00	-23	1,511	-1.52%
2018/03/26	2	91.80	0	0.00	92.30	2	1,336	0.15%
2018/03/22	5	92.90	5	93.80	94.40	0	1,302	0.00%
2018/03/20	0	0.00	2	92.40	91.60	-2	1,235	-0.16%
2018/03/19	0	0.00	1	92.40	92.50	-1	1,281	-0.08%
2018/03/15	0	0.00	6	91.30	92.30	-6	1,295	-0.46%
2018/03/12	1	91.50	20	91.27	90.60	-19	1,296	-1.47%
2018/03/09	0	0.00	1	90.60	91.00	-1	1,300	-0.08%
2018/03/08	1	91.20	0	0.00	90.50	1	1,301	0.08%
2018/03/07	26	90.13	1	90.10	90.50	25	1,306	1.91%
2018/03/06	8	95.11	13	95.12	91.90	-5	1,313	-0.38%
2018/03/05	0	0.00	17	91.69	92.90	-17	1,266	-1.34%
2018/03/02	0	0.00	13	92.70	91.10	-13	1,252	-1.04%
2018/02/27	1	91.40	1	90.40	90.40	0	1,244	0.00%
2018/02/26	10	91.80	14	93.34	91.30	-4	1,240	-0.32%
2018/02/23	2	89.00	12	89.13	90.30	-10	1,215	-0.82%
2018/02/22	0	0.00	15	88.87	88.20	-15	1,200	-1.25%
2018/02/21	0	0.00	2	88.30	88.20	-2	1,178	-0.17%
2018/02/12	0	0.00	11	81.83	82.60	-11	1,173	-0.94%
2018/02/09	0	0.00	2	80.75	81.80	-2	1,190	-0.17%
2018/02/06	15	82.67	8	81.89	81.00	7	1,233	0.57%
2018/02/05	10	83.20	0	0.00	86.20	10	1,234	0.81%
2018/02/01	1	86.00	1	85.60	85.60	0	1,256	0.00%
2018/01/31	1	85.60	0	0.00	85.40	1	1,258	0.08%
2018/01/30	0	0.00	1	87.90	86.50	-1	1,271	-0.08%
2018/01/29	5	87.70	6	87.03	87.00	-1	1,343	-0.07%
2018/01/26	2	86.85	0	0.00	86.70	2	1,353	0.15%
2018/01/25	6	90.30	3	89.93	87.90	3	1,347	0.22%
2018/01/24	2	91.60	0	0.00	90.30	2	1,333	0.15%
2018/01/22	28	94.21	29	95.08	93.80	-1	1,288	-0.08%
2018/01/19	16	92.85	7	93.54	93.90	9	1,215	0.74%
2018/01/11	3	88.50	0	0.00	87.00	3	1,118	0.27%
2018/01/10	0	0.00	2	89.80	89.00	-2	1,117	-0.18%
2018/01/08	1	90.00	1	89.80	88.20	0	1,124	0.00%
2018/01/05	0	0.00	1	87.60	88.90	-1	1,134	-0.09%
2018/01/04	0	0.00	1	89.40	86.90	-1	1,131	-0.09%
2018/01/03	0	0.00	2	86.10	86.90	-2	1,127	-0.18%