晶宏 (3141)-宏遠-高雄券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
99.0
漲跌
▼0.4
漲幅
-0.40%
成交量
1,600張
產業
上櫃半導體類股
550人加入追蹤

立即追蹤
本地時間:13:35(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

晶宏 (3141)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/17	1	98.40	1	99.50	99.50	0	920	0.00%
2024/05/16	0	0.00	0.2	97.00	97.10	-0.2	873	-0.02%
2024/05/13	5	97.50	0	0.00	96.00	5	843	0.59%
2024/05/10	1	95.90	0	0.00	95.90	1	805	0.12%
2024/05/07	10	91.80	1	93.50	92.20	9	727	1.24%
2024/04/26	0	0.00	10	83.70	83.70	-10	635	-1.57%
2024/04/25	11	85.45	0	0.00	85.20	11	627	1.75%
2024/04/24	1	85.30	1	85.90	86.80	0	619	0.00%
2024/04/22	0	0.00	1	82.20	81.00	-1	593	-0.17%
2024/04/09	0	0.00	0	78.20	78.40	0	514	-0.01%
2024/03/20	0	0.00	0	77.10	75.70	0	692	0.00%
2024/03/13	0	81.00	0	0.00	78.60	0	732	0.00%
2024/03/06	0	0.00	0.1	89.40	87.80	-0.1	777	-0.01%
2024/03/05	0	0.00	6	89.23	89.00	-6	809	-0.74%
2024/03/04	0	0.00	4	90.18	89.70	-4	813	-0.49%
2024/01/29	0	0.00	2	92.40	92.40	-2	1,093	-0.18%
2024/01/26	0	0.00	5	93.94	91.90	-5	1,093	-0.46%
2024/01/23	0	0.00	2	93.20	93.10	-2	1,086	-0.18%
2024/01/19	0	0.00	3	92.17	90.50	-3	1,088	-0.28%
2024/01/16	0	92.10	0	0.00	92.50	0	1,088	0.00%
2024/01/10	0	94.00	0	0.00	94.00	0	1,077	0.00%
2024/01/09	0	94.45	0	0.00	94.30	0	1,073	0.00%
2024/01/08	0	96.10	0	0.00	95.50	0	1,069	0.00%
2024/01/03	0	98.00	0	0.00	97.30	0	1,065	0.00%
2023/12/29	0	99.80	0	0.00	100.00	0	1,064	0.00%
2023/12/27	14	103.00	0	0.00	103.00	14	1,057	1.32%
2023/12/26	6	103.00	2	103.00	102.50	4	1,035	0.39%
2023/12/25	14.1	104.44	12	108.63	102.50	2.1	1,018	0.20%
2023/12/22	5.1	102.98	13	102.31	101.50	-8	919	-0.86%
2023/12/19	0	0.00	0.2	96.00	96.50	-0.2	870	-0.02%
2023/12/08	0	0.00	1	103.50	101.50	-1	827	-0.12%
2023/12/06	1	100.50	1	103.00	104.00	0	800	0.00%
2023/12/04	0	0.00	3	102.83	103.00	-3	764	-0.39%
2023/12/01	2	101.75	0	0.00	100.00	2	743	0.27%
2023/11/30	4	101.75	1.1	103.41	101.50	2.9	744	0.39%
2023/11/22	0	0.00	0.5	101.00	100.00	-0.5	607	-0.08%
2023/11/21	0	0.00	1	101.00	98.50	-1	589	-0.17%
2023/11/20	1	100.00	1	101.00	99.80	0	589	0.00%
2023/11/17	0	0.00	1	98.30	99.20	-1	579	-0.17%
2023/11/14	3	99.77	2	99.55	98.60	1	525	0.19%
2023/11/10	0	0.00	1	98.30	96.40	-1	506	-0.20%
2023/11/09	1	94.50	0	0.00	97.80	1	489	0.20%
2023/11/06	0.4	92.90	1	92.30	93.20	-0.6	490	-0.12%
2023/11/02	1	93.40	1	91.60	91.50	0	504	0.00%
2023/11/01	1	92.10	0	0.00	91.50	1	513	0.19%
2023/10/31	0	0.00	0	87.86	87.50	0	503	0.00%
2023/10/12	0	0.00	1	88.80	89.70	-1	1,034	-0.10%
2023/10/05	0	0.00	8	92.00	90.70	-8	1,078	-0.74%
2023/10/02	0	0.00	1	89.90	89.50	-1	1,209	-0.08%
2023/09/26	0	0.00	2	89.90	89.20	-2	1,268	-0.16%
2023/09/22	0	0.00	1	89.90	90.20	-1	1,302	-0.08%
2023/09/14	0	0.00	1	94.40	95.00	-1	1,366	-0.07%
2023/09/13	0	0.00	1	94.00	93.10	-1	1,373	-0.07%
2023/09/12	0	0.00	3	92.97	93.00	-3	1,385	-0.22%
2023/08/16	0	0.00	1	88.90	88.10	-1	1,768	-0.06%
2023/08/15	1	86.00	0	0.00	86.90	1	1,770	0.06%
2023/08/09	5	95.30	0	0.00	94.30	5	1,787	0.28%
2023/08/08	2	97.55	0	0.00	96.00	2	1,783	0.11%
2023/08/01	0	0.00	1	103.00	102.50	-1	1,795	-0.06%
2023/07/31	0.3	103.50	0	0.00	103.00	0.3	1,825	0.02%
2023/07/27	0.2	107.00	0	0.00	105.50	0.2	1,896	0.01%
2023/07/25	1	104.50	1	103.50	103.50	0	2,001	0.00%
2023/07/24	1	104.00	0	0.00	101.50	1	1,997	0.05%
2023/07/21	0	0.00	2	108.75	107.50	-2	1,970	-0.10%
2023/07/20	3	111.83	2	112.00	111.50	1	1,948	0.05%
2023/07/13	0	0.00	31	105.52	104.00	-31	1,717	-1.81%
2023/07/12	0	0.00	10	103.00	103.50	-10	1,711	-0.58%
2023/07/11	41	107.29	0	0.00	106.50	41	1,731	2.37%
2023/07/10	0	0.00	1	105.50	105.00	-1	1,746	-0.06%
2023/07/03	0	0.00	12	102.04	102.00	-12	1,723	-0.70%
2023/06/30	1	102.50	1	102.00	102.00	0	1,722	0.00%
2023/06/27	1	99.40	1	100.50	98.50	0	1,762	0.00%
2023/06/26	1	94.70	11	98.35	98.40	-10	1,773	-0.56%
2023/06/14	1	106.00	1	106.50	107.00	0	1,908	0.00%
2023/06/13	0	0.00	3.1	104.39	105.50	-3.1	1,896	-0.16%
2023/06/09	0	0.00	3	99.20	99.50	-3	1,826	-0.16%
2023/06/06	3	98.73	0	0.00	96.10	3	1,909	0.16%
2023/06/01	1	99.40	0	0.00	98.70	1	2,047	0.05%
2023/05/31	1	100.50	2	101.50	100.00	-1	2,324	-0.04%
2023/05/30	2	100.50	0	0.00	99.60	2	2,384	0.08%
2023/05/29	4	102.50	1	102.00	101.50	3	2,407	0.12%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	2	100.75	3	101.67	103.00	-1	2,691	-0.04%
2023/05/22	1	98.40	0	0.00	98.60	1	2,763	0.04%
2023/05/17	4	99.20	0	0.00	99.90	4	3,121	0.13%
2023/05/10	1	98.70	0	0.00	98.70	1	3,381	0.03%
2023/05/09	0.1	99.00	0	0.00	98.20	0.1	3,448	0.00%
2023/05/08	1	103.50	0	0.00	101.50	1	3,512	0.03%
2023/05/05	0.1	103.00	1	102.50	102.50	-1	3,743	-0.03%
2023/05/04	1	107.00	0	0.00	104.50	1	3,934	0.03%
2023/05/03	0	0.00	1.1	109.64	107.50	-1.1	4,001	-0.03%
2023/05/02	5	107.10	3	108.83	109.00	2	4,034	0.05%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/26	0	0.00	5	95.20	96.60	-5	3,958	-0.13%
2023/04/25	1	99.30	0	0.00	95.00	1	3,977	0.03%
2023/04/20	0	0.00	0.1	104.00	102.50	-0.1	4,309	0.00%
2023/04/19	0.1	106.50	0	0.00	106.50	0.1	4,461	0.00%
2023/04/13	1	112.00	4	111.63	109.00	-3	4,620	-0.06%
2023/04/12	2	108.00	0	0.00	109.50	2	4,557	0.04%
2023/04/11	1	110.00	6	108.92	109.00	-5	4,550	-0.11%
2023/04/10	3	105.50	0	0.00	106.00	3	4,514	0.07%
2023/04/06	1	103.00	0	0.00	104.00	1	4,502	0.02%
2023/03/29	0	0.00	3.6	105.83	105.00	-3.6	4,474	-0.08%
2023/03/28	1.5	104.67	3	105.67	105.50	-1.5	4,488	-0.03%
2023/03/27	1	110.50	4.1	108.76	108.50	-3.1	4,468	-0.07%
2023/03/24	0	0.00	1	112.00	111.50	-1	4,458	-0.02%
2023/03/23	1	110.00	0	0.00	110.00	1	4,447	0.02%
2023/03/22	3	112.17	1	113.00	110.00	2	4,459	0.04%
2023/03/21	0	0.00	6	108.08	112.00	-6	4,412	-0.14%
2023/03/17	0	0.00	0.1	104.00	104.50	-0.1	4,363	0.00%
2023/03/16	8.2	107.18	14	106.00	104.00	-5.8	4,356	-0.13%
2023/03/15	2	111.25	5	111.70	110.00	-3	4,345	-0.07%
2023/03/14	2	110.75	2	112.00	108.50	0	4,391	0.00%
2023/03/13	7.1	110.36	6	110.92	110.50	1.1	4,414	0.02%
2023/03/10	2	112.00	2	112.50	114.00	0	4,473	0.00%
2023/03/09	4	118.88	5	117.80	116.50	-1	4,517	-0.02%
2023/03/08	1	118.50	3	116.00	118.50	-2	4,503	-0.04%
2023/03/07	4	118.00	0	0.00	117.50	4	4,518	0.09%
2023/03/06	14	119.07	5	119.10	118.50	9	4,509	0.20%
2023/03/03	24	117.27	28	117.79	119.50	-4	4,473	-0.09%
2023/03/02	2	113.00	8	113.00	111.00	-6	4,264	-0.14%
2023/03/01	0	0.00	4	111.00	112.00	-4	4,229	-0.09%
2023/02/24	11	110.32	46.1	108.80	108.00	-35.1	4,267	-0.82%
2023/02/23	6	112.58	7	113.00	113.00	-1	4,232	-0.02%
2023/02/22	26.1	110.96	10.1	111.00	110.50	16	4,310	0.37%
2023/02/21	61	115.27	9	117.11	115.00	52	4,389	1.18%
2023/02/20	9	113.56	4	114.63	113.50	5	4,343	0.12%
2023/02/17	0	0.00	6	110.67	113.00	-6	4,303	-0.14%
2023/02/16	10	108.75	21	107.24	110.50	-11	4,227	-0.26%
2023/02/15	13	103.35	13	104.00	103.00	0	4,119	0.00%
2023/02/14	13	103.23	14	104.18	102.00	-1	4,194	-0.02%
2023/02/10	1	105.00	3	101.18	101.00	-2	4,460	-0.05%
2023/02/09	2	106.75	1.1	105.50	106.00	0.9	4,453	0.02%
2023/02/08	2	105.75	1	105.50	105.50	1	4,456	0.02%
2023/02/07	0	0.00	3	105.00	105.00	-3	4,452	-0.07%
2023/02/06	4	104.13	0	0.00	102.50	4	4,448	0.09%
2023/02/03	6	105.34	19.1	105.66	104.50	-13.1	4,397	-0.30%
2023/02/02	14	98.24	12	101.73	105.00	2	4,184	0.05%
2023/02/01	21.1	97.90	25	98.23	95.50	-3.9	3,998	-0.10%
2023/01/31	6	95.67	3	95.33	96.30	3	3,953	0.08%
2023/01/30	1	91.82	1	92.20	91.90	0	3,902	0.00%
2023/01/17	0	0.00	1	89.70	89.00	-1	3,897	-0.03%
2023/01/13	0	0.00	2	90.60	88.20	-2	3,939	-0.05%
2023/01/12	2	91.80	4	91.38	89.60	-2	3,947	-0.05%
2023/01/11	10	92.80	0	0.00	93.30	10	3,924	0.25%
2023/01/10	24.1	92.47	24	92.72	93.40	0.1	3,892	0.00%
2023/01/09	10	90.61	9	90.00	89.50	1	3,727	0.03%
2023/01/06	66	86.17	61.1	85.83	88.60	4.9	3,600	0.14%
2023/01/04	1	80.70	3	80.90	80.60	-2	3,541	-0.06%
2023/01/03	78	80.38	0	0.00	79.60	78	3,595	2.17%
2022/12/30	1	76.90	5	76.90	76.90	-4	3,618	-0.11%
2022/12/29	1.1	76.88	3	78.30	78.10	-2	3,719	-0.05%
2022/12/28	3	78.70	25	77.10	77.10	-22	3,791	-0.58%
2022/12/27	6	81.48	3	80.83	80.80	3	3,825	0.08%
2022/12/26	0	0.00	1	79.80	79.30	-1	3,864	-0.03%
2022/12/23	12	79.90	2	78.80	79.90	10	3,919	0.26%
2022/12/22	1	79.40	5	79.00	79.40	-4	3,956	-0.10%
2022/12/21	3	79.10	1	80.50	78.60	2	4,022	0.05%
2022/12/20	1	85.30	75	81.26	79.70	-74	4,087	-1.81%
2022/12/19	1	85.20	0	0.00	85.20	1	4,155	0.02%
2022/12/16	3	86.77	10	86.74	86.20	-7	4,207	-0.17%
2022/12/15	1	88.20	1	88.20	88.20	0	4,227	0.00%
2022/12/12	0	86.40	2	86.45	86.20	-2	4,254	-0.05%
2022/12/09	1.1	87.74	2	88.20	87.60	-1	4,276	-0.02%
2022/12/08	2	86.45	0	87.10	87.30	2	4,297	0.05%
2022/12/07	6	88.37	2	87.50	86.10	4	4,339	0.09%
2022/12/06	3	92.50	3	91.80	89.80	0	4,352	0.00%
2022/12/05	1.1	95.73	0	95.80	95.10	1.1	4,360	0.02%
2022/12/02	23	94.62	22	94.80	94.60	1	4,384	0.02%
2022/12/01	15	95.41	14	95.76	93.30	1	4,410	0.02%
2022/11/30	11	91.84	10	92.25	92.30	1	4,452	0.02%
2022/11/29	2	91.65	4	91.08	90.10	-2	4,488	-0.04%
2022/11/28	17	91.87	12	92.16	91.50	5	4,557	0.11%
2022/11/25	13	92.72	13	93.08	91.90	0	4,595	0.00%
2022/11/24	13	91.09	11	91.65	91.40	2	4,603	0.04%
2022/11/23	2	89.65	1	89.10	89.10	1	4,570	0.02%
2022/11/22	3	88.27	1	89.61	88.90	2	4,604	0.04%
2022/11/21	13	89.43	2	89.40	88.80	11	4,610	0.24%
2022/11/18	8	91.10	10	90.77	90.00	-2	4,713	-0.04%
2022/11/17	41	92.83	27	93.10	92.00	14	4,669	0.30%
2022/11/16	2	88.20	12	89.93	90.30	-10	4,641	-0.22%
2022/11/15	4	87.10	113	86.86	88.00	-109	4,765	-2.29%	大賣/鉅額交易
2022/11/14	7	88.07	1	87.70	87.70	6	5,278	0.11%
2022/11/11	113	88.95	112	90.23	87.00	1	5,577	0.02%	大買/大賣/
2022/11/10	111	87.00	106	89.48	87.00	5	5,553	0.09%	大買/大賣/
2022/11/09	93	88.15	222	88.77	89.80	-129	5,557	-2.32%	大賣/鉅額交易
2022/11/08	70.1	85.62	36	85.54	83.80	34.1	5,486	0.62%
2022/11/07	33	81.27	41	81.59	82.20	-8	5,470	-0.15%
2022/11/04	12	81.27	27	78.91	79.30	-15	5,454	-0.27%
2022/11/03	18	82.42	15	82.32	83.10	3	5,415	0.06%
2022/11/02	26	81.98	21	82.10	81.70	5	5,434	0.09%
2022/11/01	16	80.63	11	80.09	80.50	5	5,467	0.09%
2022/10/28	4	77.60	6	77.47	76.60	-2	5,665	-0.04%
2022/10/27	10	77.90	14	77.64	78.80	-4	5,736	-0.07%
2022/10/26	4.1	75.40	10	74.17	73.40	-5.9	5,733	-0.10%
2022/10/25	2	78.95	1	79.60	78.00	1	5,770	0.02%
2022/10/24	6	80.60	9	80.60	79.70	-3	5,807	-0.05%
2022/10/21	1	79.50	1	76.60	76.60	0	5,886	0.00%
2022/10/20	2	80.55	2	79.50	79.50	0	5,968	0.00%
2022/10/19	2	82.50	3	81.33	80.50	-1	6,005	-0.02%
2022/10/18	4	81.68	4	82.30	81.50	0	6,011	0.00%
2022/10/17	3	79.60	3	81.30	81.50	0	6,078	0.00%
2022/10/14	5	76.60	8	76.91	78.50	-3	6,127	-0.05%
2022/10/13	3	76.23	3	75.67	72.90	0	6,167	0.00%
2022/10/12	3	78.43	4	78.58	77.00	-1	6,154	-0.02%
2022/10/11	5.1	80.51	1	81.80	78.90	4.1	6,158	0.07%
2022/10/07	3	89.07	2	88.90	87.60	1	6,231	0.02%
2022/10/06	1	85.50	4	88.05	89.90	-3	6,277	-0.05%
2022/10/05	200	94.39	10	93.31	90.50	190	6,227	3.05%	大買/鉅額交易
2022/10/04	21.1	91.58	71	91.11	91.20	-49.9	6,224	-0.80%
2022/10/03	10	90.66	17	90.87	90.00	-7	6,259	-0.11%
2022/09/30	2	84.25	5	85.70	88.20	-3	6,320	-0.05%
2022/09/29	0	0.00	12	88.44	86.00	-12	6,368	-0.19%
2022/09/28	27	87.73	14	87.63	85.40	13	6,401	0.20%
2022/09/27	57	91.99	16	92.75	93.30	41	6,397	0.64%
2022/09/26	68	95.06	79	93.93	91.40	-11	6,359	-0.17%
2022/09/23	41	104.02	44	102.53	101.50	-3	6,376	-0.05%
2022/09/22	41	105.63	14	107.75	108.00	27	6,413	0.42%
2022/09/21	12	107.50	7	108.57	108.00	5	6,444	0.08%
2022/09/20	0	0.00	3	109.33	109.50	-3	6,477	-0.05%
2022/09/19	3	106.00	0	0.00	106.00	3	6,502	0.05%
2022/09/16	11	107.36	1	107.00	107.00	10	6,552	0.15%
2022/09/15	2	110.50	3	109.50	109.50	-1	6,619	-0.02%
2022/09/14	2	108.00	2	109.50	113.00	0	6,642	0.00%
2022/09/13	1	112.99	1	114.50	110.00	0	6,639	0.00%
2022/09/12	1	114.00	2	114.50	112.00	-1	6,693	-0.01%
2022/09/08	8	111.69	29	112.33	113.00	-21	6,691	-0.31%
2022/09/07	4.2	108.90	8	110.25	110.00	-3.9	6,690	-0.06%
2022/09/06	5	118.90	6	116.25	114.00	-1	6,643	-0.01%
2022/09/05	8.1	127.27	4	128.63	126.50	4.1	6,632	0.06%
2022/09/02	7	129.57	13	129.66	130.50	-6	6,630	-0.09%
2022/09/01	13.1	128.00	1	131.00	127.00	12.1	6,570	0.18%
2022/08/31	2	131.50	17	131.03	132.50	-15	6,536	-0.23%
2022/08/30	10	127.50	0	0.00	126.50	10	6,515	0.15%
2022/08/29	0	0.00	2	126.50	126.00	-2	6,545	-0.03%
2022/08/26	4	129.75	10	132.70	130.00	-6	6,551	-0.09%
2022/08/25	7	130.07	24	131.83	130.00	-17	6,565	-0.26%
2022/08/24	16	128.00	4	126.50	125.50	12	6,568	0.18%
2022/08/23	13.4	127.74	3	127.17	128.50	10.4	6,608	0.16%
2022/08/22	6	135.92	2	133.75	132.00	4	6,710	0.06%
2022/08/19	28	143.82	37	146.39	139.00	-9	6,722	-0.13%
2022/08/18	17	132.82	139	132.08	138.50	-122	6,325	-1.93%	大賣/鉅額交易
2022/08/17	17	125.88	17	126.71	126.00	0	6,320	0.00%
2022/08/16	7	124.50	10	125.85	124.50	-3	6,369	-0.05%
2022/08/15	20	121.55	39	121.92	124.00	-19	6,398	-0.30%
2022/08/12	17	117.15	43	113.13	117.50	-26	6,581	-0.40%
2022/08/11	9	110.78	14	111.29	109.50	-5	6,634	-0.08%
2022/08/10	12	110.83	6	111.17	109.50	6	6,888	0.09%
2022/08/09	23	111.61	22	113.43	113.00	1	7,051	0.01%
2022/08/08	23	109.78	15	113.20	115.00	8	7,097	0.11%
2022/08/05	156	113.55	37	115.62	113.00	119	7,111	1.67%	大買/鉅額交易
2022/08/04	44	112.22	8	112.69	113.00	36	7,201	0.50%
2022/08/03	15	119.90	32	118.88	117.00	-17	7,505	-0.23%
2022/08/02	9	124.17	11	124.64	126.00	-2	7,568	-0.03%
2022/08/01	3	122.83	18	126.53	127.50	-15	7,579	-0.20%
2022/07/29	26	124.71	17	126.21	124.50	9	7,605	0.12%
2022/07/28	32	126.98	7	128.00	125.00	25	7,722	0.32%
2022/07/27	29	123.71	20	126.30	128.00	9	7,720	0.12%
2022/07/26	15	127.50	19	128.84	128.00	-4	7,765	-0.05%
2022/07/25	13	132.15	12	132.88	132.00	1	7,825	0.01%
2022/07/22	51	134.11	7	134.93	135.00	44	7,858	0.56%
2022/07/21	16	129.78	27	129.54	131.50	-11	7,850	-0.14%
2022/07/20	9	125.61	14	126.04	123.50	-5	7,768	-0.06%
2022/07/19	2	120.50	36	120.51	120.00	-34	7,765	-0.44%
2022/07/18	18	120.53	18	121.70	120.50	0	7,815	0.00%
2022/07/15	24	119.96	48	120.55	120.50	-24	7,774	-0.31%
2022/07/14	36	115.44	33	112.82	116.00	3	7,705	0.04%
2022/07/13	30	111.27	5	113.00	109.00	25	7,669	0.33%
2022/07/12	9	108.78	6	108.25	106.00	3	7,685	0.04%
2022/07/11	9	111.61	9	112.61	113.50	0	7,697	0.00%
2022/07/08	23	114.80	8	115.38	115.50	15	7,672	0.20%
2022/07/07	22	110.86	7	106.79	111.50	15	7,631	0.20%
2022/07/06	13	115.53	8	113.63	108.00	5	7,596	0.07%
2022/07/05	11.1	118.05	10	119.35	118.00	1.1	7,600	0.01%
2022/07/04	1	123.50	1	125.50	122.00	0	7,592	0.00%
2022/07/01	11	130.50	11	129.86	123.50	0	7,623	0.00%
2022/06/30	28	138.71	24	138.40	135.50	4	7,573	0.05%
2022/06/29	4	141.00	7	143.36	146.00	-3	7,543	-0.04%
2022/06/28	5	141.60	5	142.80	142.50	0	7,576	0.00%
2022/06/27	13	145.62	19	143.68	146.00	-6	7,637	-0.08%
2022/06/24	4	139.00	9	140.61	137.00	-5	7,733	-0.06%
2022/06/23	13	134.92	3	136.33	134.50	10	7,808	0.13%
2022/06/22	9	138.06	3	136.17	134.50	6	7,990	0.08%
2022/06/21	12	143.63	20	145.23	144.50	-8	8,268	-0.10%
2022/06/20	19	142.61	1	140.00	140.00	18	8,453	0.21%
2022/06/17	2	147.75	1	148.50	153.00	1	8,431	0.01%
2022/06/16	6	154.83	8	158.19	150.50	-2	8,501	-0.02%
2022/06/15	4	157.63	15	159.47	156.50	-11	8,745	-0.13%
2022/06/14	17	157.94	19	157.97	160.00	-2	8,791	-0.02%
2022/06/13	18	164.36	3	165.83	162.50	15	8,771	0.17%
2022/06/10	7	169.14	7	169.79	172.00	0	8,855	0.00%
2022/06/08	1	173.50	7	173.21	171.50	-6	8,880	-0.07%
2022/06/07	4	168.88	5	170.70	173.50	-1	8,855	-0.01%
2022/06/06	12	170.79	4	172.50	169.50	8	8,830	0.09%
2022/06/02	10	175.10	8	177.75	173.00	2	8,881	0.02%
2022/06/01	7	179.64	19	180.16	178.50	-12	8,867	-0.14%
2022/05/31	28	178.27	18	177.11	176.00	10	8,901	0.11%
2022/05/30	23	177.74	34	179.79	177.00	-11	8,856	-0.12%
2022/05/27	8	175.50	35	174.01	177.00	-27	8,702	-0.31%
2022/05/26	29	169.50	12	171.17	168.50	17	8,518	0.20%
2022/05/25	33	169.38	41	167.94	170.00	-8	8,405	-0.10%
2022/05/24	23	162.43	2	161.75	160.00	21	8,156	0.26%
2022/05/23	9	165.72	16	165.69	163.50	-7	8,088	-0.09%
2022/05/20	49	170.79	49	172.18	169.00	0	8,008	0.00%
2022/05/19	13	162.46	22	163.39	166.50	-9	7,751	-0.12%
2022/05/18	27	167.57	12	170.83	168.00	15	7,625	0.20%
2022/05/17	11	164.09	54	161.04	168.50	-43	7,429	-0.58%
2022/05/16	20	156.23	21	159.17	153.50	-1	7,359	-0.01%
2022/05/13	43	155.12	13	156.12	155.50	30	7,322	0.41%
2022/05/12	17	154.00	7	155.36	151.00	10	7,353	0.14%
2022/05/11	30	156.23	67	155.98	157.00	-37	7,302	-0.51%
2022/05/10	17	143.12	53	146.56	151.50	-36	7,123	-0.51%
2022/05/09	7	141.21	3	144.00	138.00	4	7,080	0.06%
2022/05/06	52	146.14	0.6	146.00	147.00	51.4	7,092	0.72%
2022/05/05	20	148.58	36	149.82	151.50	-16	7,074	-0.23%
2022/05/04	5	141.20	6	141.83	143.00	-1	6,987	-0.01%
2022/05/03	22	138.34	74	138.53	143.00	-52	7,039	-0.74%
2022/04/29	66	134.49	22	132.57	132.00	44	7,116	0.62%
2022/04/28	4	129.75	1	130.50	130.50	3	7,141	0.04%
2022/04/27	16	128.94	9	125.06	132.50	7	7,184	0.10%
2022/04/26	26	134.15	25	132.00	132.00	1	7,250	0.01%
2022/04/25	16	134.50	18	135.08	133.00	-2	7,405	-0.03%
2022/04/22	14	142.21	37	145.03	140.50	-23	7,538	-0.31%
2022/04/21	13	151.38	3	152.33	151.50	10	7,636	0.13%
2022/04/20	39	150.64	2	149.75	150.50	37	7,868	0.47%
2022/04/19	2.1	151.93	3	154.00	148.50	-0.9	7,994	-0.01%
2022/04/18	0.3	154.93	0	0.00	151.50	0.3	8,200	0.00%
2022/04/15	10	156.50	4	159.00	154.50	6	8,436	0.07%
2022/04/14	1	164.00	1	165.00	165.50	0	8,440	0.00%
2022/04/13	3	159.83	3	162.83	163.00	0	8,457	0.00%
2022/04/12	3.3	155.25	5	159.30	161.00	-1.7	8,545	-0.02%
2022/04/11	19.1	166.35	2	159.50	159.00	17.1	8,611	0.20%
2022/04/08	13	172.62	13	173.04	173.00	0	8,645	0.00%
2022/04/07	10.2	173.67	9	175.11	169.00	1.2	8,653	0.01%
2022/04/06	12.3	176.93	6	176.50	177.00	6.3	8,688	0.07%
2022/04/01	21	180.40	10	182.05	183.00	11	8,726	0.13%
2022/03/31	11	185.55	10	187.00	185.50	1	8,824	0.01%
2022/03/30	8.3	188.31	2	189.00	185.00	6.3	8,982	0.07%
2022/03/29	10	188.90	14	191.86	187.50	-4	8,935	-0.04%
2022/03/28	13	180.38	28	181.80	187.00	-15	8,847	-0.17%
2022/03/25	15	191.97	13	192.42	187.00	2	8,859	0.02%
2022/03/24	18	191.44	25	192.74	191.50	-7	8,871	-0.08%
2022/03/23	11	186.09	36	184.61	185.00	-25	8,770	-0.29%
2022/03/22	8	174.13	7	173.93	176.00	1	8,808	0.01%
2022/03/21	35	172.46	31	176.00	173.50	4	8,875	0.05%
2022/03/18	27	167.78	27	169.07	172.50	0	8,872	0.00%
2022/03/17	21	163.14	28	157.61	164.00	-7	8,750	-0.08%
2022/03/16	6	150.58	6	150.67	149.50	0	8,824	0.00%
2022/03/15	7	156.21	3	158.50	150.50	4	8,942	0.04%
2022/03/14	2	165.50	0	0.00	164.00	2	8,973	0.02%
2022/03/11	5	169.50	8	172.00	167.50	-3	9,130	-0.03%
2022/03/10	6	169.25	6	170.00	167.50	0	9,201	0.00%
2022/03/09	7	167.29	1	170.00	163.00	6	9,314	0.06%
2022/03/08	28.1	176.97	24	164.38	162.50	4.1	9,507	0.04%
2022/03/07	20	187.10	14	182.64	178.00	6	9,581	0.06%
2022/03/04	30	195.00	23	195.48	194.00	7	9,655	0.07%
2022/03/03	2	187.00	6	195.17	187.00	-4	9,664	-0.04%
2022/03/02	4	186.25	4	187.38	192.00	0	9,761	0.00%
2022/03/01	1	189.00	2	190.50	190.50	-1	9,832	-0.01%
2022/02/25	2	187.50	1	191.50	186.50	1	9,980	0.01%
2022/02/24	4	191.63	2.1	190.10	184.00	2	10,018	0.02%
2022/02/23	13	193.19	32	193.31	196.50	-19	10,142	-0.19%
2022/02/22	6	193.83	0	0.00	187.50	6	10,248	0.06%
2022/02/21	7	194.07	5	195.10	197.50	2	10,559	0.02%
2022/02/18	4	192.38	5	194.60	194.50	-1	10,631	-0.01%
2022/02/17	4	197.25	4	199.88	196.00	0	10,866	0.00%
2022/02/16	10	198.70	13	199.31	197.50	-3	11,277	-0.03%
2022/02/15	11	196.00	8	197.31	190.50	3	11,642	0.03%
2022/02/14	10	198.55	3	192.50	192.00	7	11,939	0.06%
2022/02/11	8	206.13	9	207.94	209.50	-1	11,991	-0.01%
2022/02/10	36	208.11	34	203.90	202.00	2	11,994	0.02%
2022/02/09	34	200.15	25	199.36	199.50	9	11,818	0.08%
2022/02/08	12	189.33	12	191.17	193.50	0	11,875	0.00%
2022/02/07	10	184.50	13	186.92	190.00	-3	11,956	-0.03%
2022/01/26	11	183.36	11	182.55	182.00	0	12,215	0.00%
2022/01/25	8.1	186.25	4	184.50	183.50	4.1	12,567	0.03%
2022/01/24	8.2	182.40	7	184.50	190.00	1.2	12,528	0.01%
2022/01/21	3	187.83	0	0.00	182.50	3	12,701	0.02%
2022/01/20	2	194.50	1	196.50	197.00	1	13,096	0.01%
2022/01/19	24	201.96	21	197.57	195.00	3	13,492	0.02%
2022/01/18	12	210.54	12	205.13	203.00	0	13,717	0.00%
2022/01/17	39	207.46	33	207.33	209.50	6	14,109	0.04%
2022/01/14	2	198.25	0	0.00	202.00	2	14,300	0.01%
2022/01/13	6	194.00	13	196.42	198.50	-7	14,385	-0.05%
2022/01/12	10	210.39	4	204.50	203.50	6	14,349	0.04%
2022/01/11	17	210.24	20	208.40	213.00	-3	14,600	-0.02%
2022/01/10	7	209.14	9	215.28	211.50	-2	14,675	-0.01%
2022/01/07	2	242.50	2	232.00	232.00	0	14,508	0.00%
2022/01/06	5	257.40	0	0.00	257.50	5	14,667	0.03%
2022/01/05	7	264.36	3	265.50	261.00	4	14,865	0.03%
2022/01/04	3	265.83	5	264.30	270.00	-2	15,002	-0.01%
2022/01/03	1	262.50	1	260.50	256.00	0	15,228	0.00%
2021/12/29	1	246.00	5	247.30	252.00	-4	15,132	-0.03%
2021/12/28	1	251.00	2	255.75	252.00	-1	15,073	-0.01%
2021/12/27	2	254.50	0	0.00	251.00	2	15,018	0.01%
2021/12/24	5	266.30	6	267.92	262.50	-1	14,925	-0.01%
2021/12/23	6	265.67	4	268.13	263.00	2	14,687	0.01%
2021/12/22	14	268.68	11	265.45	264.00	3	14,658	0.02%
2021/12/21	21	266.52	22	268.73	268.00	-1	14,602	-0.01%
2021/12/20	22	278.70	29	266.90	262.00	-7	14,469	-0.05%
2021/12/17	8	281.19	2	284.25	273.50	6	14,228	0.04%
2021/12/16	5	276.50	3	275.17	292.50	2	14,218	0.01%
2021/12/15	2	266.00	3	264.83	266.00	-1	14,045	-0.01%
2021/12/14	1	255.50	0	0.00	260.00	1	14,241	0.01%
2021/12/13	3	263.83	3	263.83	263.50	0	14,216	0.00%
2021/12/10	10	259.00	14	266.11	271.00	-4	14,180	-0.03%
2021/12/09	6	262.17	5	265.10	260.00	1	14,208	0.01%
2021/12/08	47	260.99	46	258.78	258.00	1	14,218	0.01%
2021/12/07	26	249.21	27	254.26	254.50	-1	14,244	-0.01%
2021/12/06	1	244.50	0	0.00	248.00	1	14,332	0.01%
2021/12/03	1	239.50	9	245.50	245.50	-8	14,692	-0.05%
2021/12/02	3	237.17	5	236.20	231.50	-2	14,818	-0.01%
2021/12/01	12	231.21	10	228.00	227.00	2	15,225	0.01%
2021/11/30	25	248.46	12	245.38	242.00	13	15,846	0.08%
2021/11/29	1	233.50	2	243.25	249.50	-1	16,507	-0.01%
2021/11/26	13	246.92	14	239.64	236.50	-1	16,869	-0.01%
2021/11/25	2	260.00	1	254.50	246.50	1	16,838	0.01%
2021/11/24	15	259.20	16	260.78	262.50	-1	16,787	-0.01%
2021/11/23	23	257.78	22	255.34	255.00	1	16,938	0.01%
2021/11/22	1	256.50	4	259.63	262.00	-3	16,965	-0.02%
2021/11/19	4	256.25	1	253.00	250.00	3	16,986	0.02%
2021/11/18	57	264.02	3	260.67	252.50	54	17,201	0.31%
2021/11/16	7	248.35	5	247.20	242.50	2	17,214	0.01%
2021/11/15	9	273.62	10	273.10	251.50	-1	17,306	-0.01%
2021/11/12	2	265.50	1	271.00	267.00	1	17,396	0.01%
2021/11/11	3	244.50	4	243.50	256.50	-1	17,405	-0.01%
2021/11/10	8	216.25	7	219.14	233.50	1	17,389	0.01%
2021/11/09	1	216.00	1	219.00	218.50	0	17,384	0.00%
2021/11/08	1	217.00	2	218.25	213.50	-1	17,422	-0.01%
2021/11/05	9	218.94	7	216.36	223.50	2	17,532	0.01%
2021/11/04	0	0.00	2	227.00	216.50	-2	17,577	-0.01%
2021/11/03	16	222.81	16	226.13	227.50	0	17,627	0.00%
2021/11/02	5	237.30	4	233.00	225.50	1	17,412	0.01%
2021/11/01	0	0.00	28	228.80	237.50	-28	17,261	-0.16%
2021/10/29	24	221.46	49	222.49	216.00	-25	17,281	-0.14%
2021/10/28	56	225.79	58	224.82	221.00	-2	17,126	-0.01%
2021/10/27	52	208.65	59	210.59	220.00	-7	16,684	-0.04%
2021/10/26	32	202.75	64.1	202.60	209.00	-32.1	16,340	-0.20%
2021/10/25	36	194.26	23	195.07	190.00	13	16,169	0.08%
2021/10/22	4	184.13	79	180.52	189.00	-75	15,823	-0.47%
2021/10/21	87	175.83	38	177.12	172.00	49	15,956	0.31%
2021/10/20	51	177.16	48	177.72	181.50	3	15,725	0.02%
2021/10/19	67	175.43	78	176.10	175.00	-11	15,928	-0.07%
2021/10/18	45	165.80	71	165.75	170.00	-26	15,604	-0.17%
2021/10/15	29	156.50	28	158.13	158.50	1	15,388	0.01%
2021/10/14	25	152.22	36	151.03	154.00	-11	15,481	-0.07%
2021/10/13	72	161.04	39	165.03	153.00	33	15,368	0.21%
2021/10/12	56	167.95	35	168.64	169.50	21	15,166	0.14%
2021/10/08	49	165.47	74	166.19	167.50	-25	14,925	-0.17%
2021/10/07	15	156.20	27.1	154.91	158.00	-12.1	14,627	-0.08%
2021/10/06	10	148.55	14	148.25	147.50	-4	14,677	-0.03%
2021/10/05	15	131.93	17	138.32	142.50	-2	14,695	-0.01%
2021/10/04	8.2	140.41	6	144.50	137.00	2.2	14,717	0.01%
2021/10/01	22	146.45	0	0.00	141.00	22	14,740	0.15%
2021/09/30	7	151.79	7	154.00	156.00	0	14,707	0.00%
2021/09/29	25.1	156.34	6	156.58	152.00	19.1	14,736	0.13%
2021/09/28	7	162.93	1	170.00	163.50	6	14,761	0.04%
2021/09/27	2	171.50	1	174.00	169.50	1	14,983	0.01%
2021/09/24	24	169.38	19	170.61	174.00	5	15,356	0.03%
2021/09/23	51	170.55	76	171.18	170.00	-25	15,596	-0.16%
2021/09/22	21	164.64	11	163.27	164.00	10	15,668	0.06%
2021/09/17	64	169.75	96	168.29	169.00	-32	15,866	-0.20%
2021/09/16	39	162.21	41	163.72	163.00	-2	15,765	-0.01%
2021/09/15	32	160.66	32	160.83	162.00	0	15,751	0.00%
2021/09/14	76	163.78	37	164.88	164.50	39	15,986	0.24%
2021/09/13	48	162.16	38	163.37	160.00	10	15,957	0.06%
2021/09/10	40	162.16	22	163.41	159.00	18	15,928	0.11%
2021/09/09	45	157.03	49	158.54	162.00	-4	16,123	-0.02%
2021/09/08	44	155.24	41	155.21	152.50	3	16,058	0.02%
2021/09/07	23	170.39	31	168.65	162.00	-8	15,727	-0.05%
2021/09/06	48	178.94	49	182.04	180.00	-1	15,644	-0.01%
2021/09/03	71	174.95	94	175.45	180.00	-23	15,399	-0.15%
2021/09/02	109	170.84	129	169.27	164.00	-20	14,729	-0.14%	大買/大賣/
2021/09/01	57	162.06	93	164.44	169.50	-36	14,456	-0.25%
2021/08/31	9	153.00	17	152.47	154.50	-8	14,267	-0.06%
2021/08/30	9	149.11	15	149.87	150.00	-6	14,351	-0.04%
2021/08/27	44	155.53	22	155.77	151.00	22	14,564	0.15%
2021/08/26	11	151.09	16	150.31	151.00	-5	14,596	-0.03%
2021/08/25	42	150.56	26	152.96	149.00	16	14,735	0.11%
2021/08/24	140	153.84	176.1	153.63	148.50	-36.1	14,791	-0.24%	大買/大賣/
2021/08/23	52	142.06	81.1	144.75	146.50	-29.1	14,520	-0.20%
2021/08/20	15	134.07	48	135.29	137.50	-33	14,301	-0.23%
2021/08/19	54	133.38	35	138.07	129.00	19	14,052	0.14%
2021/08/18	52	126.46	46	130.04	137.00	6	13,721	0.04%
2021/08/17	29	136.38	33	138.70	131.00	-4	13,199	-0.03%
2021/08/16	25	132.42	31	133.40	132.50	-6	12,715	-0.05%
2021/08/13	59	135.29	51.1	133.08	127.00	7.9	12,375	0.06%
2021/08/12	39.3	138.49	53	138.61	141.00	-13.7	12,249	-0.11%
2021/08/11	97	142.53	76	141.97	136.50	21	12,149	0.17%
2021/08/10	52	146.42	56.8	147.88	151.50	-4.8	11,985	-0.04%
2021/08/09	82.3	159.28	24	159.23	151.50	58.3	11,807	0.49%
2021/08/06	58	167.53	60	169.53	168.00	-2	11,653	-0.02%
2021/08/05	71.5	170.09	58.1	175.71	166.00	13.4	11,577	0.12%
2021/08/04	70.1	166.50	26	167.46	167.00	44.1	11,345	0.39%
2021/08/03	8	169.00	46.3	169.98	170.00	-38.3	11,247	-0.34%
2021/08/02	24	161.56	12	164.71	160.50	12	11,043	0.11%
2021/07/30	57	165.60	31	167.90	160.50	26	10,997	0.24%
2021/07/29	40	160.79	45	164.13	165.50	-5	10,898	-0.05%
2021/07/28	33	158.42	58	156.82	156.00	-25	10,689	-0.23%
2021/07/27	84.1	176.12	79.9	192.54	167.00	4.2	10,490	0.04%
2021/07/26	0	0.00	25	185.00	185.00	-25	10,004	-0.25%
2021/07/23	51.2	165.08	60.3	166.74	168.50	-9.2	10,025	-0.09%
2021/07/22	9	150.00	51	154.18	159.50	-42	9,615	-0.44%
2021/07/21	57	146.16	65	144.55	145.00	-8	9,548	-0.08%
2021/07/20	103.1	145.47	73	147.75	144.50	30.1	9,467	0.32%	大買/
2021/07/19	56.1	147.87	32	149.53	146.50	24.1	9,284	0.26%
2021/07/16	28	153.68	24	156.44	156.00	4	9,194	0.04%
2021/07/15	8	149.50	21.1	148.38	153.50	-13.1	9,212	-0.14%
2021/07/14	8.2	132.09	15	134.67	140.00	-6.9	9,226	-0.07%
2021/07/13	35.4	146.39	3	157.17	138.00	32.4	9,226	0.35%
2021/07/12	20	155.03	4	156.38	153.00	16	9,215	0.17%
2021/07/09	20	163.05	9	166.44	159.00	11	9,217	0.12%
2021/07/08	29	157.38	27	152.19	160.50	2	9,254	0.02%
2021/07/07	33.2	146.63	18	148.31	146.00	15.2	9,241	0.16%
2021/07/06	38	144.70	24	144.73	145.00	14	9,311	0.15%
2021/07/05	52	136.50	14	140.89	140.00	38	9,385	0.41%
2021/07/02	61.1	141.47	49	144.18	141.00	12.1	9,477	0.13%
2021/07/01	83.1	143.68	41	146.04	140.00	42.1	9,301	0.45%
2021/06/30	11.3	134.78	5	138.00	140.50	6.3	9,048	0.07%
2021/06/29	4	118.38	5	120.30	128.00	-1	8,931	-0.01%
2021/06/28	2	115.00	1	119.00	116.50	1	8,770	0.01%
2021/06/25	5	102.80	7	106.43	111.00	-2	8,774	-0.02%
2021/06/24	2	99.70	2	101.25	101.00	0	8,620	0.00%
2021/06/23	3	99.73	3	106.17	102.00	0	8,598	0.00%
2021/06/22	1	100.00	3	100.80	99.80	-2	8,274	-0.02%
2021/06/21	2	97.70	1	101.50	96.10	1	8,138	0.01%
2021/06/18	6	100.57	4	103.38	100.50	2	8,075	0.02%
2021/06/17	2	92.25	31	92.90	96.50	-29	7,867	-0.37%
2021/06/16	18	89.07	11	90.81	87.80	7	7,737	0.09%
2021/06/15	30	87.88	33	88.62	89.70	-3	7,709	-0.04%
2021/06/11	16	90.62	44	93.50	89.30	-28	7,837	-0.36%
2021/06/10	14	88.04	14	89.07	88.40	0	7,599	0.00%
2021/06/09	25	88.44	14	89.97	87.90	11	7,700	0.14%
2021/06/08	15	88.23	61	88.25	88.90	-46	7,292	-0.63%
2021/06/07	29	80.51	38	81.44	80.90	-9	6,987	-0.13%
2021/06/04	55	81.13	9	81.42	80.60	46	6,884	0.67%
2021/06/03	14	78.48	38	78.25	82.30	-24	6,633	-0.36%
2021/06/02	59	74.62	14	75.03	74.90	45	6,278	0.72%
2021/06/01	1	72.50	1.6	73.13	74.00	-0.6	6,037	-0.01%
2021/05/28	0	0.00	10	62.00	62.00	-10	5,684	-0.18%
2021/05/26	1	58.50	1	59.40	59.40	0	5,684	0.00%
2021/05/25	1	61.50	1	60.50	60.80	0	5,716	0.00%
2021/05/24	1	54.20	1	55.10	56.50	0	5,820	0.00%
2021/05/21	0	0.00	1	55.40	54.90	-1	5,826	-0.02%
2021/05/20	1	55.60	0	0.00	53.70	1	5,894	0.02%
2021/05/19	1	54.50	2	55.80	57.60	-1	6,026	-0.02%
2021/05/18	0	0.00	2	54.40	54.50	-2	6,045	-0.03%
2021/05/17	3	51.97	1	54.00	49.60	2	6,017	0.03%
2021/05/14	1.1	57.88	0	0.00	53.70	1.1	5,987	0.02%
2021/05/11	0.1	55.20	0	0.00	55.20	0.1	5,877	0.00%
2021/05/10	0.1	60.20	1	59.20	60.10	-0.9	5,864	-0.02%
2021/05/07	0.1	63.80	0	0.00	62.00	0.1	5,907	0.00%
2021/05/03	2	68.80	2	63.20	63.10	0	5,822	0.00%
2021/04/29	1	68.80	2	69.95	69.50	-1	5,824	-0.02%
2021/04/28	1	69.50	0	0.00	68.80	1	5,763	0.02%
2021/04/27	1	68.80	2	69.80	69.50	-1	5,748	-0.02%
2021/04/23	1	69.20	0	0.00	69.10	1	5,659	0.02%
2021/04/21	2	70.15	1	69.00	69.00	1	5,564	0.02%
2021/04/20	1	69.40	1	69.90	71.20	0	5,487	0.00%
2021/04/19	3	67.37	3	68.87	67.50	0	5,445	0.00%
2021/04/16	1	70.30	1	69.90	69.90	0	5,387	0.00%
2021/04/14	3	67.93	3	68.23	68.00	0	5,275	0.00%
2021/04/12	2	74.35	2	72.00	72.00	0	5,177	0.00%
2021/04/09	8	78.33	2	75.50	74.10	6	5,086	0.12%
2021/04/08	1	85.90	1	82.90	81.40	0	4,971	0.00%
2021/04/07	3	78.90	2	79.95	79.90	1	4,829	0.02%
2021/04/06	1	77.70	2	77.70	80.20	-1	4,782	-0.02%
2021/04/01	5	75.20	5	75.44	75.00	0	4,653	0.00%
2021/03/31	5	73.44	3	73.10	73.10	2	4,489	0.04%
2021/03/30	1	74.10	2	73.60	74.10	-1	4,352	-0.02%
2021/03/29	1	68.30	1	69.90	69.50	0	4,059	0.00%
2021/03/26	1	67.30	1	69.30	68.60	0	4,028	0.00%
2021/03/25	1	68.50	1	67.40	67.00	0	3,971	0.00%
2021/03/24	2	66.30	2	66.90	66.80	0	3,934	0.00%
2021/03/23	3	66.17	5	67.30	67.00	-2	3,902	-0.05%
2021/03/22	1	69.80	1	69.20	68.50	0	3,792	0.00%
2021/03/19	2	63.15	2	64.90	65.00	0	3,659	0.00%
2021/03/18	1	63.90	2	64.10	64.10	-1	3,666	-0.03%
2021/03/17	3	64.50	2	64.55	62.90	1	3,640	0.03%
2021/03/16	7	68.70	7	66.14	69.50	0	3,485	0.00%
2021/03/15	4	60.63	5	61.56	63.20	-1	3,419	-0.03%
2021/03/12	4	56.68	4	57.15	57.50	0	3,191	0.00%
2021/03/11	9	54.07	6	54.67	55.80	3	3,087	0.10%
2021/03/10	3	53.70	1	56.10	54.70	2	3,068	0.07%
2021/03/09	5	49.76	5	50.76	52.60	0	2,985	0.00%
2021/03/08	3	50.80	3	49.85	49.85	0	2,942	0.00%
2021/03/04	2	50.35	2	49.80	49.60	0	2,923	0.00%
2021/03/03	1	49.05	1	49.75	49.75	0	2,921	0.00%
2021/03/02	3	51.57	4	50.50	50.50	-1	2,907	-0.03%
2021/02/26	1	51.00	0	0.00	52.00	1	2,928	0.03%
2021/02/25	1	54.20	11	54.13	54.30	-10	3,022	-0.33%
2021/02/24	21	55.47	11	54.00	53.80	10	3,045	0.33%
2021/02/23	3	50.70	4	50.85	50.90	-1	2,869	-0.03%
2021/02/22	1	51.00	1	51.80	51.70	0	2,844	0.00%
2021/02/19	11	47.45	87	49.97	51.00	-76	2,787	-2.73%
2021/02/18	7	44.88	2	43.98	48.00	5	2,634	0.19%
2021/02/17	1	41.95	0	0.00	43.65	1	2,576	0.04%
2021/02/04	10	40.80	0	0.00	40.45	10	2,606	0.38%
2021/02/01	4	42.39	4	41.75	41.30	0	2,788	0.00%
2021/01/26	3	42.80	3	42.95	43.80	0	2,622	0.00%
2021/01/25	70	41.80	5	42.07	43.65	65	2,572	2.53%
2021/01/22	5	42.39	0	0.00	42.50	5	2,522	0.20%
2021/01/21	2	39.00	0	0.00	38.75	2	2,457	0.08%
2020/12/23	1	39.95	66	40.76	41.30	-65	2,160	-3.01%
2020/12/22	0	0.00	10	42.95	39.30	-10	2,140	-0.47%
2020/12/18	0	0.00	5	44.37	44.10	-5	2,063	-0.24%
2020/12/16	21	43.39	0	0.00	43.45	21	2,015	1.04%
2020/12/15	53	43.54	13	43.73	42.50	40	1,976	2.02%
2020/12/14	2	42.88	4	45.00	45.00	-2	1,915	-0.10%
2020/12/11	6	44.47	6	44.03	43.50	0	1,798	0.00%
2020/12/10	18	44.38	7	43.75	44.00	11	1,692	0.65%
2020/12/09	11	40.97	2	42.28	41.95	9	1,511	0.60%
2020/12/08	0	0.00	1	39.95	40.10	-1	1,412	-0.07%
2020/11/30	2	39.45	2	39.20	39.35	0	1,283	0.00%
2020/11/27	3	38.33	3	38.48	39.00	0	1,266	0.00%
2020/11/26	2	37.65	3	38.08	38.10	-1	1,240	-0.08%
2020/11/25	4	38.06	3	38.02	38.00	1	1,220	0.08%
2020/11/24	2	38.85	1	39.80	39.00	1	1,171	0.09%
2020/11/23	2	35.58	2	37.98	38.60	0	1,040	0.00%
2020/11/16	0	0.00	0	35.00	35.00	0	873	0.00%
2020/11/12	1	34.50	0	0.00	34.40	1	769	0.13%
2020/11/11	0	0.00	1	33.80	33.90	-1	733	-0.14%
2020/11/10	2	33.60	2	33.23	32.85	0	686	0.00%
2020/11/09	0	0.00	1	33.00	32.70	-1	548	-0.18%
2020/11/03	1	28.60	1	29.00	28.85	0	436	0.00%
2020/10/23	0	0.00	1	29.00	28.90	-1	422	-0.24%
2020/10/07	1	29.35	0	0.00	29.45	1	391	0.26%
2020/09/25	1	29.40	0	0.00	28.85	1	440	0.23%
2020/09/18	0	0.00	1	29.35	29.35	-1	463	-0.22%
2020/08/26	0	0.00	2	27.60	28.25	-2	392	-0.51%
2020/08/25	2	27.60	0	0.00	27.50	2	369	0.54%
2020/07/17	3	25.15	0	0.00	25.10	3	473	0.63%
2020/07/14	1	25.30	0	0.00	25.25	1	486	0.21%
2020/07/13	7	25.56	0	0.00	25.60	7	488	1.43%
2020/07/10	1	25.90	0	0.00	25.25	1	487	0.21%
2020/07/02	0	0.00	2	24.60	25.15	-2	416	-0.48%
2020/07/01	1	24.20	1	24.40	24.20	0	404	0.00%
2020/06/30	0	0.00	1	23.55	23.80	-1	400	-0.25%
2020/06/29	0	0.00	10	23.20	23.30	-10	400	-2.50%
2020/06/22	1	23.75	0	0.00	23.70	1	408	0.24%
2020/06/19	0	0.00	1	24.00	24.00	-1	414	-0.24%
2020/06/18	0	0.00	3	23.50	23.80	-3	421	-0.71%
2020/06/17	1	23.10	1	23.35	23.10	0	424	0.00%
2020/06/15	1	23.15	1	23.45	22.85	0	457	0.00%
2020/06/12	1	23.00	0	0.00	23.00	1	489	0.20%
2020/06/11	2	23.85	0	0.00	23.55	2	516	0.39%
2020/06/10	2	24.28	2	24.50	24.30	0	529	0.00%
2020/06/09	2	24.20	2	24.43	24.25	0	536	0.00%
2020/06/08	3	24.18	1	24.45	24.20	2	549	0.36%
2020/06/05	1	24.05	2	24.18	24.35	-1	551	-0.18%
2020/06/04	1	24.10	0	0.00	24.05	1	554	0.18%
2020/05/26	10	24.60	0	0.00	23.90	10	544	1.84%
2020/05/21	1	22.10	0	0.00	22.30	1	494	0.20%
2020/05/12	1	22.25	1	23.45	23.35	0	464	0.00%
2020/05/06	1	21.60	1	21.25	21.25	0	405	0.00%
2020/05/04	2	21.28	2	21.50	21.50	0	412	0.00%
2020/04/30	3	21.77	3	21.82	21.80	0	411	0.00%
2020/04/29	6	21.65	6	21.72	21.70	0	412	0.00%
2020/04/28	2	21.85	2	21.75	21.75	0	410	0.00%
2020/04/27	0	0.00	1	22.00	22.05	-1	416	-0.24%
2020/04/24	6	21.48	5	21.50	21.50	1	412	0.24%
2020/04/23	4	21.38	6	21.58	21.65	-2	410	-0.49%
2020/04/22	7	20.94	6	21.33	21.30	1	409	0.24%
2020/04/21	7	21.85	6	21.35	21.35	1	406	0.25%
2020/04/20	3	21.70	3	22.12	22.10	0	399	0.00%
2020/04/17	2	21.73	2	21.53	21.70	0	392	0.00%
2020/04/15	2	20.93	2	21.00	21.00	0	385	0.00%
2020/04/10	2	20.55	2	20.40	20.40	0	389	0.00%
2020/04/09	6	20.80	6	20.35	20.35	0	391	0.00%
2019/12/30	0	0.00	11	30.71	30.50	-11	290	-3.78%
2019/12/27	1	30.85	2	31.13	30.90	-1	290	-0.34%
2019/12/26	12	31.23	0	0.00	31.05	12	288	4.17%
2019/12/06	1	31.45	2	31.18	30.90	-1	321	-0.31%
2019/12/05	1	31.30	0	0.00	31.50	1	316	0.32%
2019/11/13	0	0.00	4	29.85	29.95	-4	512	-0.78%
2019/11/05	1	31.95	1	31.80	32.00	0	504	0.00%
2019/10/30	0	0.00	3	31.65	31.65	-3	531	-0.56%
2019/10/03	8	32.22	0	0.00	32.15	8	585	1.37%
2019/09/20	3	34.70	3	34.25	34.25	0	609	0.00%
2019/09/18	0	0.00	10	34.13	34.30	-10	585	-1.71%
2019/09/02	0	0.00	5	35.30	34.70	-5	537	-0.93%
2019/08/23	3	32.55	3	32.20	32.20	0	463	0.00%
2019/07/31	0	0.00	2	33.08	33.30	-2	599	-0.33%
2019/07/25	6	34.43	4	34.50	34.60	2	799	0.25%
2019/07/24	4	34.20	1	34.15	34.05	3	863	0.35%
2019/07/11	1	35.45	0	0.00	35.50	1	1,276	0.08%
2019/07/04	1	34.75	0	0.00	35.00	1	1,364	0.07%
2019/07/01	0	0.00	2	34.35	35.55	-2	1,459	-0.14%
2019/06/28	0	0.00	3	34.05	34.05	-3	1,484	-0.20%
2019/06/27	2	34.10	1	34.00	34.00	1	1,549	0.06%
2019/06/26	2	33.80	0	0.00	33.80	2	1,784	0.11%
2019/06/21	3	34.82	1	34.65	34.65	2	2,095	0.10%
2019/06/18	0	0.00	10	34.02	33.70	-10	2,304	-0.43%
2019/06/17	1	33.75	2	34.05	33.90	-1	2,437	-0.04%
2019/06/14	1	33.75	0	0.00	33.75	1	2,521	0.04%
2019/06/13	10	33.60	0	0.00	33.60	10	2,580	0.39%
2019/06/11	2	32.98	2	33.40	33.35	0	2,683	0.00%
2019/06/06	1	33.55	1	32.70	32.70	0	2,943	0.00%
2019/05/21	1	34.65	1	35.10	35.30	0	3,371	0.00%
2019/05/07	1	41.40	1	41.20	41.20	0	3,616	0.00%
2019/05/06	4	43.21	4	42.35	42.35	0	3,581	0.00%
2019/05/03	1	44.35	5	43.95	44.10	-4	3,558	-0.11%
2019/05/02	3	43.65	3	43.97	43.90	0	3,529	0.00%
2019/04/30	2	41.98	2	42.28	43.20	0	3,438	0.00%
2019/04/29	2	41.73	2	41.98	42.05	0	3,406	0.00%
2019/04/25	1	42.35	3	43.10	43.20	-2	3,344	-0.06%
2019/04/24	2	42.53	0	0.00	42.55	2	3,324	0.06%
2019/04/23	3	41.45	3	42.03	41.70	0	3,243	0.00%
2019/04/22	5	41.88	5	41.40	41.40	0	3,198	0.00%
2019/04/19	1	42.30	1	42.25	42.25	0	3,169	0.00%
2019/04/18	1	43.65	0	0.00	41.80	1	3,157	0.03%
2019/04/17	3	43.55	1	44.00	44.00	2	3,145	0.06%
2019/04/16	1	43.25	1	43.30	43.30	0	3,112	0.00%
2019/04/15	1	43.40	1	43.20	43.20	0	3,107	0.00%
2019/04/12	1	42.95	1	43.10	43.10	0	3,103	0.00%
2019/04/11	3	43.37	4	42.60	42.60	-1	3,091	-0.03%
2019/04/10	4	43.78	3	43.40	43.40	1	3,064	0.03%
2019/04/09	4	45.08	4	44.60	44.60	0	3,028	0.00%
2019/04/08	5	45.37	4	44.70	44.70	1	3,021	0.03%
2019/04/03	6	46.25	7	45.96	45.80	-1	3,006	-0.03%
2019/04/02	2	46.20	1	45.85	45.60	1	2,963	0.03%
2019/03/28	10	45.95	0	0.00	46.30	10	2,638	0.38%
2019/03/25	0	0.00	2	45.93	45.60	-2	2,349	-0.09%
2019/03/22	2	45.53	1	45.75	46.35	1	2,268	0.04%
2019/03/20	8	45.21	8	45.57	45.80	0	2,204	0.00%
2019/03/19	3	43.23	8	44.54	44.40	-5	2,084	-0.24%
2019/03/18	1	42.85	4	43.30	42.90	-3	2,016	-0.15%
2019/03/15	3	42.70	1	43.15	43.30	2	1,975	0.10%
2019/03/14	2	42.93	0	0.00	41.80	2	1,963	0.10%
2019/03/13	4	43.99	10	44.41	42.25	-6	2,004	-0.30%
2019/03/08	4	40.83	2	40.75	41.00	2	2,023	0.10%
2019/03/04	3	39.58	1	39.60	39.80	2	2,029	0.10%
2019/02/27	0	0.00	2	37.80	38.10	-2	1,973	-0.10%
2019/02/25	4	38.83	2	39.00	38.80	2	1,991	0.10%
2019/02/22	1	39.85	0	0.00	39.60	1	1,960	0.05%
2019/02/21	3	42.03	2	41.88	40.50	1	1,948	0.05%
2019/02/20	0	0.00	3	40.40	40.80	-3	1,904	-0.16%
2019/02/19	0	0.00	1	40.85	40.60	-1	1,881	-0.05%
2019/02/18	5	40.93	2	40.90	40.85	3	1,842	0.16%
2019/02/15	6	39.80	18	40.09	40.70	-12	1,742	-0.69%
2019/02/14	2	38.75	2	39.15	38.95	0	1,622	0.00%
2019/02/13	13	38.88	7	38.61	39.00	6	1,615	0.37%
2019/02/12	4	37.65	2	38.25	37.60	2	1,574	0.13%
2019/02/11	4	37.65	2	37.55	37.80	2	1,584	0.13%
2019/01/30	4	37.55	5	37.54	37.00	-1	1,589	-0.06%
2019/01/29	1	37.30	0	0.00	37.05	1	1,632	0.06%
2019/01/28	0	0.00	1	37.05	37.65	-1	1,744	-0.06%
2019/01/25	3	37.30	2	37.38	37.15	1	1,752	0.06%
2019/01/22	2	36.98	0	0.00	36.25	2	1,923	0.10%
2019/01/18	2	37.30	2	37.35	36.70	0	1,929	0.00%
2018/12/14	0	0.00	10	35.90	36.15	-10	2,091	-0.48%
2018/12/13	0	0.00	2	36.60	36.40	-2	2,086	-0.10%
2018/12/12	10	35.85	0	0.00	36.00	10	2,028	0.49%
2018/12/10	7	35.39	0	0.00	35.30	7	2,034	0.34%
2018/12/07	1	36.80	1	36.70	36.70	0	2,046	0.00%
2018/12/06	0	0.00	7	36.45	36.45	-7	2,040	-0.34%
2018/12/04	4	40.61	2	41.50	42.80	2	1,848	0.11%
2018/11/29	4	38.71	4	38.63	38.90	0	1,797	0.00%
2018/11/27	0	0.00	1	36.70	37.20	-1	1,768	-0.06%
2018/11/26	1	36.40	0	0.00	36.25	1	1,792	0.06%
2018/11/23	0	0.00	1	36.55	35.85	-1	1,846	-0.05%
2018/11/22	1	37.35	0	0.00	36.75	1	1,840	0.05%
2018/11/21	1	36.95	1	36.85	37.05	0	1,803	0.00%
2018/11/20	0	0.00	6	36.97	36.70	-6	1,814	-0.33%
2018/11/19	3	37.20	0	0.00	37.20	3	1,885	0.16%
2018/11/09	0	0.00	1	35.00	35.85	-1	1,929	-0.05%
2018/11/08	1	35.50	0	0.00	35.50	1	1,930	0.05%
2018/11/07	0	0.00	2	36.00	36.00	-2	1,911	-0.10%
2018/11/06	23	36.28	31	36.53	35.30	-8	1,935	-0.41%
2018/11/05	18	40.22	5	40.66	39.10	13	1,941	0.67%
2018/11/01	0	0.00	1	38.60	38.70	-1	1,893	-0.05%
2018/10/31	1	37.95	1	38.50	38.50	0	1,870	0.00%
2018/10/30	1	37.10	0	0.00	36.50	1	1,914	0.05%
2018/10/22	1	35.10	1	34.70	35.25	0	2,134	0.00%
2018/10/08	1	37.00	2	36.65	36.75	-1	2,327	-0.04%
2018/10/05	1	36.50	1	37.60	36.50	0	2,380	0.00%
2018/10/04	1	37.80	0	0.00	37.70	1	2,593	0.04%
2018/10/02	1	38.50	1	38.25	37.55	0	2,652	0.00%
2018/10/01	0	0.00	1	38.45	38.10	-1	2,628	-0.04%
2018/09/28	1	37.60	0	0.00	37.50	1	2,620	0.04%
2018/09/11	5	36.30	5	36.36	36.30	0	2,483	0.00%
2018/09/07	2	40.00	12	39.90	38.00	-10	2,561	-0.39%
2018/09/06	3	39.43	3	39.27	39.20	0	2,441	0.00%
2018/09/05	2	38.53	2	38.55	38.55	0	2,402	0.00%
2018/09/03	0	0.00	10	38.60	37.10	-10	2,365	-0.42%
2018/08/31	5	39.35	0	0.00	38.75	5	2,353	0.21%
2018/08/30	6	38.81	2	38.53	38.90	4	2,315	0.17%
2018/08/28	1	37.85	0	0.00	37.60	1	2,282	0.04%
2018/08/24	10	37.75	0	0.00	37.25	10	2,257	0.44%
2018/08/17	1	36.95	1	37.40	37.00	0	2,261	0.00%
2018/08/16	1	36.50	1	36.85	36.45	0	2,234	0.00%
2018/08/06	0	0.00	5	39.75	39.55	-5	1,971	-0.25%
2018/08/03	0	0.00	2	39.20	40.00	-2	1,853	-0.11%
2018/08/01	7	39.89	2	39.25	39.30	5	1,676	0.30%
2018/07/31	2	38.65	160	38.12	39.00	-158	1,586	-9.96%	大賣/鉅額交易
2018/07/30	168	37.41	8	37.36	37.55	160	1,460	10.95%	大買/鉅額交易
2018/07/27	1	38.20	4	38.35	38.45	-3	1,389	-0.22%
2018/07/26	0	0.00	10	38.30	38.65	-10	1,353	-0.74%
2018/07/25	1	36.90	1	36.70	36.70	0	1,245	0.00%
2018/07/12	13	36.43	6	36.30	37.60	7	1,021	0.69%
2018/07/11	8	35.42	5	35.70	36.10	3	790	0.38%
2018/06/20	0	0.00	10	35.72	36.05	-10	764	-1.31%
2018/06/19	13	37.30	10	37.90	36.90	3	750	0.40%
2018/06/15	10	36.85	0	0.00	36.30	10	691	1.45%
2018/05/16	1	30.90	1	30.70	30.70	0	499	0.00%
2018/04/24	0	0.00	1	28.85	28.85	-1	1,248	-0.08%
2018/04/18	0	0.00	1	31.60	31.60	-1	1,317	-0.08%
2018/03/06	0	0.00	5	35.90	35.55	-5	1,831	-0.27%
2018/03/02	0	0.00	5	36.60	36.50	-5	1,890	-0.26%
2018/02/22	1	37.40	3	37.50	37.30	-2	2,431	-0.08%
2018/02/21	1	37.70	1	37.80	37.80	0	2,473	0.00%
2018/02/09	0	0.00	3	34.85	35.30	-3	2,517	-0.12%
2018/02/08	0	0.00	5	37.30	36.90	-5	2,614	-0.19%
2018/02/06	0	0.00	3	36.50	36.30	-3	2,700	-0.11%
2018/02/05	12	39.15	2	38.85	39.20	10	2,678	0.37%
2018/02/02	1	39.75	2	40.08	39.90	-1	2,688	-0.04%
2018/02/01	8	40.99	14	40.35	39.90	-6	2,693	-0.22%
2018/01/31	32	42.80	10	41.82	41.00	22	2,677	0.82%
2018/01/30	3	41.88	2	41.85	41.90	1	2,455	0.04%
2018/01/23	2	39.08	2	38.78	38.45	0	2,371	0.00%
2018/01/10	0	0.00	2	37.60	37.35	-2	3,015	-0.07%
2018/01/09	0	0.00	5	36.95	37.00	-5	3,024	-0.17%
2018/01/08	0	0.00	19	37.78	37.60	-19	3,058	-0.62%
2018/01/03	11	39.20	1	39.55	39.45	10	3,127	0.32%