晶宏 (3141)-元富-新店券商分點個股進出

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
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(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

晶宏 (3141)籌碼相關－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/11/20	0	0.00	3	80.30	80.30	-3	1,258	-0.24%
2024/11/18	0	0.00	3	81.17	81.50	-3	1,294	-0.23%
2024/10/24	1	94.60	0	0.00	92.40	1	1,219	0.08%
2024/10/23	0	0.00	1	99.20	99.20	-1	1,142	-0.09%
2024/10/21	0	0.00	2	95.10	95.10	-2	966	-0.21%
2024/10/15	2	90.80	0	0.00	88.70	2	956	0.21%
2024/10/04	1	97.80	0	0.00	94.80	1	908	0.11%
2024/09/27	1	99.70	1	97.00	96.80	0	935	0.00%
2024/09/26	9	98.94	10	100.96	99.50	-1	882	-0.11%
2024/09/25	1	96.40	1	98.30	97.00	0	724	0.00%
2024/08/23	2	82.10	2	82.40	82.20	0	858	0.00%
2024/08/22	1	82.10	3	82.00	82.50	-2	867	-0.23%
2024/08/21	4	81.18	2	82.75	80.00	2	876	0.23%
2024/08/20	10	77.36	10	77.21	77.30	0	870	0.00%
2024/08/19	5	75.80	5	75.50	76.00	0	884	0.00%
2024/08/13	0	0.00	2	74.70	74.00	-2	986	-0.20%
2024/08/09	2	74.10	0	0.00	73.90	2	1,018	0.20%
2024/07/19	5	95.62	7	95.20	95.20	-2	1,231	-0.16%
2024/07/18	8	97.61	6	97.67	96.60	2	1,242	0.16%
2024/07/11	1	98.00	1	96.50	96.50	0	1,261	0.00%
2024/07/10	1	96.40	0	0.00	96.40	1	1,290	0.08%
2024/07/04	2	100.40	2	100.50	100.00	0	1,299	0.00%
2024/07/03	1	101.50	1	104.50	102.50	0	1,278	0.00%
2024/06/27	2	95.40	3	95.70	94.90	-1	1,217	-0.08%
2024/06/26	3	96.13	2	95.40	95.40	1	1,215	0.08%
2024/06/21	0	0.00	2	97.50	97.90	-2	1,214	-0.16%
2024/06/17	1	96.70	1	97.50	97.50	0	1,210	0.00%
2024/06/13	1	99.40	1	100.50	100.50	0	1,193	0.00%
2024/06/11	2	101.50	2	102.00	98.80	0	1,184	0.00%
2024/06/06	3	102.00	2	102.25	99.10	1	1,161	0.09%
2024/06/05	3	105.50	3	108.17	104.50	0	1,135	0.00%
2024/05/29	0	0.00	1	97.70	97.60	-1	1,046	-0.10%
2024/05/27	1	100.50	2	101.00	100.00	-1	1,022	-0.10%
2024/05/24	3	100.50	4	101.50	100.50	-1	1,004	-0.10%
2024/05/23	2	98.25	1	98.30	98.10	1	981	0.10%
2024/05/21	0	0.00	2	100.50	99.40	-2	944	-0.21%
2024/05/20	2	98.15	2	98.85	99.00	0	929	0.00%
2024/05/17	0	0.00	1	100.50	99.50	-1	920	-0.11%
2024/05/16	2	96.45	5	97.46	97.10	-3	873	-0.34%
2024/05/15	2	96.45	2	97.45	95.60	0	865	0.00%
2024/05/14	1	95.90	1	95.30	95.30	0	854	0.00%
2024/05/13	0	0.00	3	93.50	96.00	-3	843	-0.36%
2024/05/10	4	95.43	4	96.35	95.90	0	805	0.00%
2024/05/09	0	0.00	1	91.70	92.00	-1	756	-0.13%
2024/05/08	2	91.60	3	92.43	91.60	-1	747	-0.13%
2024/05/07	4	91.83	4	93.48	92.20	0	727	0.00%
2024/05/06	2	87.30	3	88.93	89.20	-1	652	-0.15%
2024/05/03	7	85.31	7	86.83	86.20	0	653	0.00%
2024/05/02	2	84.65	2	84.70	84.70	0	639	0.00%
2024/04/29	1	84.60	1	85.20	84.60	0	637	0.00%
2024/04/26	3	85.13	3	84.70	83.70	0	635	0.00%
2024/04/25	2	85.00	2	85.45	85.20	0	627	0.00%
2024/04/24	4	85.25	5	86.60	86.80	-1	619	-0.16%
2024/04/23	2	83.65	2	84.00	83.80	0	603	0.00%
2024/04/19	0	0.00	1	78.80	80.20	-1	588	-0.17%
2024/04/17	0	0.00	4	83.00	82.80	-4	571	-0.70%
2024/04/12	2	81.80	2	82.00	82.50	0	526	0.00%
2024/04/02	2	78.00	0	0.00	78.50	2	525	0.38%
2024/03/21	2	76.70	0	0.00	78.40	2	695	0.29%
2024/03/20	2	76.45	0	0.00	75.70	2	692	0.29%
2024/03/14	1	80.50	0	0.00	79.50	1	719	0.14%
2024/03/06	0	0.00	0	88.00	87.80	0	777	0.00%
2024/03/05	1	89.20	0	0.00	89.00	1	809	0.12%
2024/03/04	1	90.50	0	0.00	89.70	1	813	0.12%
2024/03/01	1	89.50	0	0.00	89.50	1	815	0.12%
2024/02/29	1	90.70	1	90.00	90.80	0	821	0.00%
2024/02/27	0	88.40	0	0.00	88.10	0	839	0.00%
2024/02/26	1	88.50	0	0.00	88.70	1	918	0.11%
2024/02/21	0	0.00	3	92.60	92.00	-3	952	-0.32%
2024/02/15	1	88.50	0	0.00	88.30	1	1,026	0.10%
2024/02/05	3	89.93	0	0.00	88.90	3	1,028	0.29%
2024/02/01	0	0.00	4	91.40	90.70	-4	1,077	-0.37%
2024/01/26	1	91.90	0	0.00	91.90	1	1,093	0.09%
2024/01/24	1	93.00	0	0.00	92.60	1	1,081	0.09%
2024/01/19	0	0.00	1	91.40	90.50	-1	1,088	-0.09%
2024/01/12	1	93.70	0	0.00	93.00	1	1,081	0.09%
2024/01/11	1	94.10	0	0.00	94.50	1	1,075	0.09%
2024/01/05	1	96.00	0	0.00	96.00	1	1,067	0.09%
2024/01/03	0	0.00	1	98.50	97.30	-1	1,065	-0.09%
2023/12/29	1	100.50	0	0.00	100.00	1	1,064	0.09%
2023/12/28	0	0.00	1	101.50	100.50	-1	1,059	-0.09%
2023/12/27	1	104.00	1	103.50	103.00	0	1,057	0.00%
2023/12/26	1	102.50	5	104.00	102.50	-4	1,035	-0.39%
2023/12/25	2	105.50	4	105.88	102.50	-2	1,018	-0.20%
2023/12/22	1	101.00	11	97.99	101.50	-10	919	-1.09%
2023/12/21	6	96.28	0	0.00	96.20	6	867	0.69%
2023/12/20	0	0.00	2	97.00	97.10	-2	869	-0.23%
2023/12/19	2	95.80	0	0.00	96.50	2	870	0.23%
2023/12/18	2	96.80	0	0.00	96.60	2	870	0.23%
2023/12/15	4	97.63	0	0.00	96.90	4	871	0.46%
2023/12/14	1	99.00	1	100.50	98.20	0	868	0.00%
2023/12/11	1	100.50	0	0.00	98.60	1	841	0.12%
2023/12/07	5	101.00	0	0.00	100.50	5	811	0.62%
2023/12/06	0	0.00	1	104.00	104.00	-1	800	-0.12%
2023/12/05	1	100.50	0	0.00	100.50	1	774	0.13%
2023/12/01	1	100.00	34	101.54	100.00	-33	743	-4.44%
2023/11/30	33	103.00	0	0.00	101.50	33	744	4.43%
2023/11/22	2	101.00	0	0.00	100.00	2	607	0.33%
2023/11/21	1	98.50	2	99.60	98.50	-1	589	-0.17%
2023/11/16	1	99.60	2	99.75	99.00	-1	555	-0.18%
2023/11/15	1	100.50	1	100.00	99.60	0	542	0.00%
2023/11/14	2	100.50	1	101.00	98.60	1	525	0.19%
2023/11/09	0	0.00	2	96.25	97.80	-2	489	-0.41%
2023/11/08	0	0.00	1	94.00	94.70	-1	469	-0.21%
2023/11/07	0	0.00	2	92.20	92.40	-2	471	-0.42%
2023/11/02	3	91.90	0	0.00	91.50	3	504	0.59%
2023/10/31	0	0.00	1	88.30	87.50	-1	503	-0.20%
2023/10/24	0	0.00	10	86.93	87.30	-10	583	-1.71%
2023/10/11	5	87.56	5	88.10	87.10	0	1,046	0.00%
2023/09/28	0	0.00	0.1	90.00	89.30	-0.1	1,230	-0.01%
2023/09/14	1	94.00	1	94.30	95.00	0	1,366	0.00%
2023/08/24	0	0.00	1	89.20	89.10	-1	1,685	-0.06%
2023/08/22	1	88.30	0	0.00	87.00	1	1,705	0.06%
2023/08/16	1	87.80	0	0.00	88.10	1	1,768	0.06%
2023/08/10	1	90.20	1	89.80	88.50	0	1,791	0.00%
2023/08/08	1	98.00	2	98.00	96.00	-1	1,783	-0.06%
2023/08/07	2	99.40	0	0.00	99.40	2	1,783	0.11%
2023/08/02	2	102.00	0	0.00	101.50	2	1,798	0.11%
2023/08/01	1	103.00	1	102.50	102.50	0	1,795	0.00%
2023/07/31	3	103.50	3	103.33	103.00	0	1,825	0.00%
2023/07/26	0	0.00	3	102.00	102.00	-3	1,995	-0.15%
2023/07/25	0	0.00	4	104.00	103.50	-4	2,001	-0.20%
2023/07/24	6	102.67	7	102.14	101.50	-1	1,997	-0.05%
2023/07/20	3	113.50	4	111.75	111.50	-1	1,948	-0.05%
2023/07/19	0.1	106.50	0	0.00	106.00	0.1	1,806	0.01%
2023/07/18	2	102.50	1	104.50	105.00	1	1,720	0.06%
2023/07/17	1	104.00	0	0.00	103.50	1	1,722	0.06%
2023/07/14	2	105.50	3	105.00	105.00	-1	1,715	-0.06%
2023/07/12	0	0.00	1	103.00	103.50	-1	1,711	-0.06%
2023/07/11	8	107.69	19	107.00	106.50	-11	1,731	-0.64%
2023/07/10	3	105.33	1	105.50	105.00	2	1,746	0.11%
2023/07/06	0	0.00	2	104.00	102.50	-2	1,734	-0.12%
2023/07/05	2	103.00	2	102.50	102.00	0	1,730	0.00%
2023/07/04	4	102.63	0	0.00	101.50	4	1,730	0.23%
2023/06/30	5	102.00	10	102.00	102.00	-5	1,722	-0.29%
2023/06/26	4	96.18	4	96.85	98.40	0	1,773	0.00%
2023/06/20	2	102.00	0	0.00	102.00	2	1,788	0.11%
2023/06/16	2	104.50	2	105.00	103.50	0	1,892	0.00%
2023/06/13	0	0.00	4	105.88	105.50	-4	1,896	-0.21%
2023/06/12	1	98.00	0	0.00	97.80	1	1,814	0.06%
2023/06/08	0	0.00	4	95.73	96.70	-4	1,838	-0.22%
2023/06/06	3	96.03	2	96.70	96.10	1	1,909	0.05%
2023/06/02	1	99.10	0	0.00	99.00	1	1,936	0.05%
2023/05/31	1	99.80	0	0.00	100.00	1	2,324	0.04%
2023/05/26	2	100.10	0	0.00	101.00	2	2,462	0.08%
2023/05/24	0	0.00	2	101.50	100.50	-2	2,562	-0.08%
2023/05/23	1	100.50	1	103.00	103.00	0	2,691	0.00%
2023/05/18	1	100.50	1	100.00	99.40	0	3,098	0.00%
2023/05/17	4	100.15	2	99.50	99.90	2	3,121	0.06%
2023/05/16	3	97.10	1	96.40	97.10	2	3,162	0.06%
2023/05/15	1	96.10	0	0.00	96.10	1	3,191	0.03%
2023/05/09	3	100.37	6	99.25	98.20	-3	3,448	-0.09%
2023/05/08	1	102.50	0	0.00	101.50	1	3,512	0.03%
2023/05/03	7	110.29	5	107.50	107.50	2	4,001	0.05%
2023/05/02	22	108.82	17	107.12	109.00	5	4,034	0.12%
2023/04/25	1	101.50	2	98.75	95.00	-1	3,977	-0.03%
2023/04/19	1	105.50	2	107.00	106.50	-1	4,461	-0.02%
2023/04/18	0	0.00	3	108.33	107.00	-3	4,633	-0.06%
2023/04/17	0	0.00	2	109.25	109.50	-2	4,636	-0.04%
2023/04/14	0	0.00	3	110.83	108.00	-3	4,632	-0.06%
2023/04/13	3	112.00	2	113.25	109.00	1	4,620	0.02%
2023/04/12	0	0.00	4	109.00	109.50	-4	4,557	-0.09%
2023/04/11	1	108.00	3	108.67	109.00	-2	4,550	-0.04%
2023/04/10	2	105.25	0	0.00	106.00	2	4,514	0.04%
2023/04/07	2	105.25	0	0.00	105.00	2	4,510	0.04%
2023/04/06	0	0.00	5	103.40	104.00	-5	4,502	-0.11%
2023/03/30	2	105.25	1	108.00	105.00	1	4,493	0.02%
2023/03/29	1	106.50	1	105.00	105.00	0	4,474	0.00%
2023/03/28	3	106.00	1	105.00	105.50	2	4,488	0.04%
2023/03/27	5	109.40	4	109.13	108.50	1	4,468	0.02%
2023/03/24	4	111.38	3	111.33	111.50	1	4,458	0.02%
2023/03/22	1	112.50	2	112.50	110.00	-1	4,459	-0.02%
2023/03/21	10	107.15	1	112.00	112.00	9	4,412	0.20%
2023/03/17	2	106.25	1	104.50	104.50	1	4,363	0.02%
2023/03/16	7	107.00	8	104.75	104.00	-1	4,356	-0.02%
2023/03/15	0	0.00	1	112.50	110.00	-1	4,345	-0.02%
2023/03/14	2	110.75	1	110.50	108.50	1	4,391	0.02%
2023/03/13	2	111.50	12	112.00	110.50	-10	4,414	-0.23%
2023/03/10	6	112.58	6	112.25	114.00	0	4,473	0.00%
2023/03/09	3	118.50	1	120.00	116.50	2	4,517	0.04%
2023/03/07	2	119.00	4	118.00	117.50	-2	4,518	-0.04%
2023/03/06	6	118.92	4	118.25	118.50	2	4,509	0.04%
2023/03/03	4	116.75	21	117.57	119.50	-17	4,473	-0.38%
2023/03/02	2	112.50	1	113.50	111.00	1	4,264	0.02%
2023/03/01	1.3	110.00	1	109.49	112.00	0.3	4,229	0.01%
2023/02/24	4.2	109.14	4	108.50	108.00	0.2	4,267	0.00%
2023/02/23	3.3	112.39	2	113.50	113.00	1.3	4,232	0.03%
2023/02/22	2	110.75	21.1	111.45	110.50	-19.1	4,310	-0.44%
2023/02/21	24	115.13	4	115.38	115.00	20	4,389	0.46%
2023/02/20	21.1	113.98	22	114.86	113.50	-0.9	4,343	-0.02%
2023/02/17	13	110.62	54	111.05	113.00	-41	4,303	-0.95%
2023/02/16	25.1	109.72	10.4	109.09	110.50	14.6	4,227	0.35%
2023/02/15	3	103.00	1	104.50	103.00	2	4,119	0.05%
2023/02/14	6.3	103.94	5	103.60	102.00	1.3	4,194	0.03%
2023/02/13	0.1	101.50	0	0.00	100.50	0.1	4,353	0.00%
2023/02/10	5	104.30	0	0.00	101.00	5	4,460	0.11%
2023/02/09	3.1	107.82	3	107.17	106.00	0.1	4,453	0.00%
2023/02/08	2	106.00	8	105.06	105.50	-6	4,456	-0.13%
2023/02/07	2	104.50	3	105.50	105.00	-1	4,452	-0.02%
2023/02/06	10	105.35	2	102.50	102.50	8	4,448	0.18%
2023/02/03	12	105.88	22	104.68	104.50	-10	4,397	-0.23%
2023/02/02	51	103.93	2	99.80	105.00	49	4,184	1.17%
2023/02/01	13	95.48	13	96.61	95.50	0	3,998	0.00%
2023/01/13	1	88.70	2	89.10	88.20	-1	3,939	-0.03%
2023/01/12	6	91.30	1	89.60	89.60	5	3,947	0.13%
2023/01/11	6	92.92	1	93.30	93.30	5	3,924	0.13%
2023/01/10	2	91.95	4	92.80	93.40	-2	3,892	-0.05%
2023/01/09	0	0.00	1	90.37	89.50	-1	3,727	-0.03%
2023/01/06	3	85.90	3.1	85.20	88.60	-0.1	3,600	0.00%
2023/01/05	0	0.00	1	80.80	80.80	-1	3,477	-0.03%
2023/01/04	0	0.00	2	81.20	80.60	-2	3,541	-0.06%
2023/01/03	4	79.23	1	80.50	79.60	3	3,595	0.08%
2022/12/29	0	0.00	1	78.10	78.10	-1	3,719	-0.03%
2022/12/28	2	79.30	5	78.86	77.10	-3	3,791	-0.08%
2022/12/27	4	80.90	0	0.00	80.80	4	3,825	0.10%
2022/12/23	1	78.00	1	79.70	79.90	0	3,919	0.00%
2022/12/22	0.1	79.20	0	0.00	79.40	0.1	3,956	0.00%
2022/12/14	0.7	88.17	0	0.00	88.40	0.7	4,230	0.02%
2022/12/13	0	0.00	1	85.10	84.90	-1	4,248	-0.02%
2022/12/12	1.1	86.78	1	86.20	86.20	0.1	4,254	0.00%
2022/12/09	1	88.30	0	0.00	87.60	1	4,276	0.02%
2022/12/08	0.2	87.23	0	0.00	87.30	0.2	4,297	0.00%
2022/12/07	1	87.80	2	87.25	86.10	-1	4,339	-0.02%
2022/12/06	0.3	92.07	0	0.00	89.80	0.3	4,352	0.01%
2022/12/02	2.1	94.79	0	0.00	94.60	2.1	4,384	0.05%
2022/12/01	0	0.00	2	93.50	93.30	-2	4,410	-0.05%
2022/11/30	0.1	92.10	7	91.50	92.30	-6.9	4,452	-0.15%
2022/11/29	7	91.37	7	91.40	90.10	0	4,488	0.00%
2022/11/25	14.2	92.06	11	91.74	91.90	3.2	4,595	0.07%
2022/11/24	3.3	90.91	3	91.20	91.40	0.3	4,603	0.01%
2022/11/23	1	90.10	1	89.90	89.10	0	4,570	0.00%
2022/11/22	10	88.99	6	89.83	88.90	4	4,604	0.09%
2022/11/21	1	89.40	0	0.00	88.80	1	4,610	0.02%
2022/11/18	13	92.52	15	89.95	90.00	-2	4,713	-0.04%
2022/11/17	2	93.85	21	91.88	92.00	-19	4,669	-0.41%
2022/11/16	7	89.53	9	90.01	90.30	-2	4,641	-0.04%
2022/11/15	1	86.00	20	85.64	88.00	-19	4,765	-0.40%
2022/11/14	20	87.80	0	0.00	87.70	20	5,278	0.38%
2022/11/11	27	87.14	72	89.16	87.00	-45	5,577	-0.81%
2022/11/10	50	87.00	33	88.23	87.00	17	5,553	0.31%
2022/11/09	34	85.46	5	88.84	89.80	29	5,557	0.52%
2022/11/08	29	87.29	7	85.04	83.80	22	5,486	0.40%
2022/11/07	12	82.29	9	82.54	82.20	3	5,470	0.05%
2022/11/04	3	79.43	6	79.07	79.30	-3	5,454	-0.05%
2022/11/03	3	82.17	3	82.90	83.10	0	5,415	0.00%
2022/11/02	5	82.80	5	83.20	81.70	0	5,434	0.00%
2022/10/31	0	0.00	1	77.60	77.50	-1	5,530	-0.02%
2022/10/28	3	76.60	1	76.90	76.60	2	5,665	0.04%
2022/10/27	1	75.30	1	78.80	78.80	0	5,736	0.00%
2022/10/26	8	76.91	7	75.71	73.40	1	5,733	0.02%
2022/10/24	0	0.00	1	80.40	79.70	-1	5,807	-0.02%
2022/10/21	1	80.50	1	76.80	76.60	0	5,886	0.00%
2022/10/20	1	80.50	0	0.00	79.50	1	5,968	0.02%
2022/10/19	1	80.90	2	82.55	80.50	-1	6,005	-0.02%
2022/10/18	8	82.24	7	81.49	81.50	1	6,011	0.02%
2022/10/17	1	81.30	0	0.00	81.50	1	6,078	0.02%
2022/10/14	5	77.46	9	77.62	78.50	-4	6,127	-0.07%
2022/10/13	2	75.50	1	72.90	72.90	1	6,167	0.02%
2022/10/12	6	76.32	6	76.90	77.00	0	6,154	0.00%
2022/10/07	0	0.00	1	90.00	87.60	-1	6,231	-0.02%
2022/10/06	4	86.78	3	88.60	89.90	1	6,277	0.02%
2022/10/05	2	91.45	2	90.90	90.50	0	6,227	0.00%
2022/10/04	1	90.90	1	91.40	91.20	0	6,224	0.00%
2022/09/30	0	0.00	1	87.10	88.20	-1	6,320	-0.02%
2022/09/29	9	88.64	6	88.58	86.00	3	6,368	0.05%
2022/09/28	4	86.03	7	88.19	85.40	-3	6,401	-0.05%
2022/09/27	1	90.80	3	91.93	93.30	-2	6,397	-0.03%
2022/09/26	10	95.57	10	95.08	91.40	0	6,359	0.00%
2022/09/23	1	107.50	2	104.00	101.50	-1	6,376	-0.02%
2022/09/22	2	106.00	1	106.00	108.00	1	6,413	0.02%
2022/09/21	0	0.00	1	109.00	108.00	-1	6,444	-0.02%
2022/09/20	1	108.00	2	109.00	109.50	-1	6,477	-0.02%
2022/09/19	2	106.50	1	106.50	106.00	1	6,502	0.02%
2022/09/16	3	107.33	2	108.25	107.00	1	6,552	0.02%
2022/09/15	3	110.67	8	111.44	109.50	-5	6,619	-0.08%
2022/09/14	5	109.00	0	0.00	113.00	5	6,642	0.08%
2022/09/13	1	114.50	1	110.00	110.00	0	6,639	0.00%
2022/09/12	1	113.00	1	116.50	112.00	0	6,693	0.00%
2022/09/08	1	112.50	1	113.00	113.00	0	6,691	0.00%
2022/09/07	5	109.40	6	109.58	110.00	-1	6,690	-0.01%
2022/09/06	7	118.07	4	117.50	114.00	3	6,643	0.05%
2022/09/05	8	129.69	8	128.13	126.50	0	6,632	0.00%
2022/09/02	4	129.00	5	130.80	130.50	-1	6,630	-0.02%
2022/09/01	2	129.25	11	129.23	127.00	-9	6,570	-0.14%
2022/08/31	20	130.13	17	131.47	132.50	3	6,536	0.05%
2022/08/30	2	127.00	2	126.50	126.50	0	6,515	0.00%
2022/08/29	6	126.00	1	126.00	126.00	5	6,545	0.08%
2022/08/26	6	131.42	3	132.00	130.00	3	6,551	0.05%
2022/08/25	5	128.90	16	129.44	130.00	-11	6,565	-0.17%
2022/08/24	1	130.50	2	128.00	125.50	-1	6,568	-0.02%
2022/08/23	15	128.57	0	0.00	128.50	15	6,608	0.23%
2022/08/22	4	134.75	4	135.38	132.00	0	6,710	0.00%
2022/08/19	15	143.63	22	145.45	139.00	-7	6,722	-0.10%
2022/08/18	7	132.64	5.1	133.45	138.50	1.9	6,325	0.03%
2022/08/17	6	125.42	6.1	125.58	126.00	-0.1	6,320	0.00%
2022/08/16	12	126.21	6	125.42	124.50	6	6,369	0.09%
2022/08/15	6	122.51	1	123.50	124.00	5	6,398	0.08%
2022/08/12	1.2	115.63	14	113.39	117.50	-12.8	6,581	-0.19%
2022/08/11	12	111.96	7	110.57	109.50	5	6,634	0.08%
2022/08/10	7	110.36	7	110.29	109.50	0	6,888	0.00%
2022/08/09	10	112.50	10	113.15	113.00	0	7,051	0.00%
2022/08/08	11	112.55	14	113.39	115.00	-3	7,097	-0.04%
2022/08/05	26	113.38	23	113.11	113.00	3	7,111	0.04%
2022/08/04	7	111.29	4	112.13	113.00	3	7,201	0.04%
2022/08/03	19	120.45	17	121.76	117.00	2	7,505	0.03%
2022/08/02	5	124.50	4	124.38	126.00	1	7,568	0.01%
2022/08/01	3	123.83	2	127.00	127.50	1	7,579	0.01%
2022/07/29	1	125.00	1	126.50	124.50	0	7,605	0.00%
2022/07/28	3	125.50	3	127.00	125.00	0	7,722	0.00%
2022/07/27	3	125.17	3	126.00	128.00	0	7,720	0.00%
2022/07/26	0	0.00	1	128.00	128.00	-1	7,765	-0.01%
2022/07/22	3	134.33	2	134.25	135.00	1	7,858	0.01%
2022/07/20	3	126.17	2	124.75	123.50	1	7,768	0.01%
2022/07/19	1	119.50	2	120.75	120.00	-1	7,765	-0.01%
2022/07/18	0	0.00	4	120.38	120.50	-4	7,815	-0.05%
2022/07/15	1	121.00	2	121.00	120.50	-1	7,774	-0.01%
2022/07/14	9	115.06	13	116.19	116.00	-4	7,705	-0.05%
2022/07/13	0	0.00	4	111.75	109.00	-4	7,669	-0.05%
2022/07/12	0	0.00	2	106.75	106.00	-2	7,685	-0.03%
2022/07/11	4	112.13	3	111.83	113.50	1	7,697	0.01%
2022/07/08	1	113.50	0	0.00	115.50	1	7,672	0.01%
2022/07/07	3	110.67	3	112.83	111.50	0	7,631	0.00%
2022/07/06	7	113.79	2	108.50	108.00	5	7,596	0.07%
2022/07/05	0	0.00	1	123.50	118.00	-1	7,600	-0.01%
2022/07/04	1	123.50	1	125.50	122.00	0	7,592	0.00%
2022/07/01	4	126.63	4	123.50	123.50	0	7,623	0.00%
2022/06/30	2	137.00	1	136.00	135.50	1	7,573	0.01%
2022/06/29	0	0.00	4	144.00	146.00	-4	7,543	-0.05%
2022/06/28	2	142.50	2	143.00	142.50	0	7,576	0.00%
2022/06/27	4	146.25	2	146.50	146.00	2	7,637	0.03%
2022/06/24	1	140.00	0	0.00	137.00	1	7,733	0.01%
2022/06/23	3	135.00	4	136.63	134.50	-1	7,808	-0.01%
2022/06/22	5	137.80	2	136.00	134.50	3	7,990	0.04%
2022/06/21	7	144.07	4	146.50	144.50	3	8,268	0.04%
2022/06/20	10	138.50	10	146.50	140.00	0	8,453	0.00%
2022/06/17	2	147.25	3	148.67	153.00	-1	8,431	-0.01%
2022/06/16	2	158.75	11	156.23	150.50	-9	8,501	-0.11%
2022/06/15	3	158.83	3	158.83	156.50	0	8,745	0.00%
2022/06/14	2	162.25	2	159.75	160.00	0	8,791	0.00%
2022/06/13	1	166.00	0	0.00	162.50	1	8,771	0.01%
2022/06/10	2	169.50	2	171.75	172.00	0	8,855	0.00%
2022/06/09	0	0.00	6	172.33	172.50	-6	8,858	-0.07%
2022/06/08	1	174.00	1	171.50	171.50	0	8,880	0.00%
2022/06/07	5	171.80	3	171.67	173.50	2	8,855	0.02%
2022/06/06	3	175.33	3	169.50	169.50	0	8,830	0.00%
2022/06/02	2	175.25	1	174.50	173.00	1	8,881	0.01%
2022/06/01	1	178.00	4	180.00	178.50	-3	8,867	-0.03%
2022/05/31	3	177.83	0	0.00	176.00	3	8,901	0.03%
2022/05/30	0	0.00	5.1	183.89	177.00	-5.1	8,856	-0.06%
2022/05/27	0	0.00	1	174.50	177.00	-1	8,702	-0.01%
2022/05/26	1	170.00	3	168.67	168.50	-2	8,518	-0.02%
2022/05/25	23	168.22	13	168.08	170.00	10	8,405	0.12%
2022/05/24	1	163.50	1	160.00	160.00	0	8,156	0.00%
2022/05/23	4	166.88	2	168.00	163.50	2	8,088	0.02%
2022/05/20	12	171.92	13	169.77	169.00	-1	8,008	-0.01%
2022/05/19	14	162.29	13	163.77	166.50	1	7,751	0.01%
2022/05/18	13	170.04	12	168.00	168.00	1	7,625	0.01%
2022/05/17	4	164.00	12	164.13	168.50	-8	7,429	-0.11%
2022/05/16	7	155.64	5	158.40	153.50	2	7,359	0.03%
2022/05/13	6	155.75	10	156.00	155.50	-4	7,322	-0.05%
2022/05/12	13	155.19	12	154.71	151.00	1	7,353	0.01%
2022/05/11	40	155.84	21	157.07	157.00	19	7,302	0.26%
2022/05/10	4	142.25	7	146.43	151.50	-3	7,123	-0.04%
2022/05/09	16	138.59	17	141.53	138.00	-1	7,080	-0.01%
2022/05/06	4	145.25	2	146.50	147.00	2	7,092	0.03%
2022/05/05	17	148.88	15	150.93	151.50	2	7,074	0.03%
2022/05/04	25	141.58	24	142.06	143.00	1	6,987	0.01%
2022/05/03	3	136.83	6	139.83	143.00	-3	7,039	-0.04%
2022/04/29	15	133.37	13	135.00	132.00	2	7,116	0.03%
2022/04/28	3	127.67	4	131.13	130.50	-1	7,141	-0.01%
2022/04/27	5	124.60	2	125.50	132.50	3	7,184	0.04%
2022/04/26	0	0.00	2	132.00	132.00	-2	7,250	-0.03%
2022/04/25	1	136.50	5	133.20	133.00	-4	7,405	-0.05%
2022/04/22	6	141.08	8	141.25	140.50	-2	7,538	-0.03%
2022/04/21	4	151.88	2	153.00	151.50	2	7,636	0.03%
2022/04/20	3	151.67	4	149.88	150.50	-1	7,868	-0.01%
2022/04/19	3	152.33	3	150.33	148.50	0	7,994	0.00%
2022/04/18	16	153.03	7	152.14	151.50	9	8,200	0.11%
2022/04/15	4.1	158.37	3	157.17	154.50	1.1	8,436	0.01%
2022/04/14	33	164.38	36	164.54	165.50	-3	8,440	-0.04%
2022/04/13	3	161.67	2	160.50	163.00	1	8,457	0.01%
2022/04/12	5	159.70	3	160.17	161.00	2	8,545	0.02%
2022/04/11	4	167.38	1	164.50	159.00	3	8,611	0.03%
2022/04/08	3	171.17	11	171.64	173.00	-8	8,645	-0.09%
2022/04/07	12	171.08	17	173.00	169.00	-5	8,653	-0.06%
2022/04/06	9	178.28	4	175.50	177.00	5	8,688	0.06%
2022/04/01	7	181.36	6.1	180.93	183.00	0.9	8,726	0.01%
2022/03/31	32	186.63	33	186.00	185.50	-1	8,824	-0.01%
2022/03/30	33.1	186.92	27	188.96	185.00	6.1	8,982	0.07%
2022/03/29	33	189.23	35	189.71	187.50	-2	8,935	-0.02%
2022/03/28	50	183.54	33	178.92	187.00	17	8,847	0.19%
2022/03/25	49	194.67	55	186.98	187.00	-6	8,859	-0.07%
2022/03/24	10	188.30	7	189.36	191.50	3	8,871	0.03%
2022/03/23	20	185.98	35.2	187.53	185.00	-15.2	8,770	-0.17%
2022/03/22	6	173.25	6	174.42	176.00	0	8,808	0.00%
2022/03/21	73	174.14	67	173.19	173.50	6	8,875	0.07%
2022/03/18	44	168.10	45	166.44	172.50	-1	8,872	-0.01%
2022/03/17	3	156.00	3	160.17	164.00	0	8,750	0.00%
2022/03/16	7	150.79	7	152.00	149.50	0	8,824	0.00%
2022/03/15	16.1	152.66	12	155.54	150.50	4.1	8,942	0.05%
2022/03/14	1	168.00	1	170.00	164.00	0	8,973	0.00%
2022/03/11	4	170.49	3	170.33	167.50	1	9,130	0.01%
2022/03/10	2	170.50	3	168.83	167.50	-1	9,201	-0.01%
2022/03/09	3	165.33	3	168.50	163.00	0	9,314	0.00%
2022/03/08	11	171.73	13.1	171.07	162.50	-2.1	9,507	-0.02%
2022/03/07	13.2	184.69	12	180.96	178.00	1.2	9,581	0.01%
2022/03/04	33	197.39	34	194.06	194.00	-1	9,655	-0.01%
2022/03/03	13.1	191.75	15.1	193.86	187.00	-2	9,664	-0.02%
2022/03/02	32.1	186.14	38	186.29	192.00	-5.9	9,761	-0.06%
2022/03/01	13	190.46	13	190.35	190.50	0	9,832	0.00%
2022/02/25	8	187.31	9	187.78	186.50	-1	9,980	-0.01%
2022/02/24	10	190.55	0	0.00	184.00	10	10,018	0.10%
2022/02/23	6	193.00	6	194.42	196.50	0	10,142	0.00%
2022/02/22	33	187.82	36.1	191.90	187.50	-3.1	10,248	-0.03%
2022/02/21	16	196.50	17	194.79	197.50	-1	10,559	-0.01%
2022/02/18	3.1	194.55	3	193.33	194.50	0.1	10,631	0.00%
2022/02/17	23	196.48	22	198.61	196.00	1	10,866	0.01%
2022/02/16	23	198.78	17	196.97	197.50	6	11,277	0.05%
2022/02/15	2	196.75	5	192.90	190.50	-3	11,642	-0.03%
2022/02/14	15	200.87	22.1	193.60	192.00	-7.1	11,939	-0.06%
2022/02/11	25	204.28	18	203.36	209.50	7	11,991	0.06%
2022/02/10	53	205.88	43.1	206.26	202.00	9.9	11,994	0.08%
2022/02/09	4	200.75	4	198.75	199.50	0	11,818	0.00%
2022/02/08	5	190.30	4	192.00	193.50	1	11,875	0.01%
2022/02/07	13	184.15	15	184.13	190.00	-2	11,956	-0.02%
2022/01/26	13.1	183.58	19	184.21	182.00	-5.9	12,215	-0.05%
2022/01/25	38	184.53	37	184.99	183.50	1	12,567	0.01%
2022/01/24	28	183.34	30	184.72	190.00	-2	12,528	-0.02%
2022/01/21	66.1	184.37	57	189.00	182.50	9.1	12,701	0.07%
2022/01/20	16	194.62	16	195.09	197.00	0	13,096	0.00%
2022/01/19	15	199.37	14	200.68	195.00	1	13,492	0.01%
2022/01/18	29	208.62	20	212.53	203.00	9	13,717	0.07%
2022/01/17	47	204.07	50	200.87	209.50	-3	14,109	-0.02%
2022/01/14	10	192.60	5.1	194.92	202.00	4.9	14,300	0.03%
2022/01/13	72	200.44	76	196.36	198.50	-4	14,385	-0.03%
2022/01/12	43.1	210.30	43.1	212.02	203.50	0	14,349	0.00%
2022/01/11	49	209.54	35.2	212.45	213.00	13.8	14,600	0.09%
2022/01/10	13	212.31	4	212.50	211.50	9	14,675	0.06%
2022/01/07	7	239.27	5	245.50	232.00	2	14,508	0.01%
2022/01/06	6	255.92	7	257.14	257.50	-1	14,667	-0.01%
2022/01/05	32	260.16	31	266.00	261.00	1	14,865	0.01%
2022/01/04	86	268.02	87	262.87	270.00	-1	15,002	-0.01%
2022/01/03	26	260.29	9.1	260.16	256.00	17	15,228	0.11%
2021/12/30	3.1	251.82	5	254.70	255.00	-2	15,153	-0.01%
2021/12/29	13	245.77	12	250.33	252.00	1	15,132	0.01%
2021/12/28	9.1	253.33	7	251.50	252.00	2.1	15,073	0.01%
2021/12/27	119	252.21	112	255.82	251.00	7	15,018	0.05%	大買/大賣/
2021/12/24	13	270.27	9	268.17	262.50	4	14,925	0.03%
2021/12/23	0.1	266.50	0	0.00	263.00	0.1	14,687	0.00%
2021/12/22	4	267.88	4	264.00	264.00	0	14,658	0.00%
2021/12/21	78	266.57	79	268.97	268.00	-1	14,602	-0.01%
2021/12/20	64	267.77	64	269.30	262.00	0	14,469	0.00%
2021/12/17	64	275.80	53	278.13	273.50	11	14,228	0.08%
2021/12/16	12	280.79	23	284.24	292.50	-11	14,218	-0.08%
2021/12/15	13	261.92	15	264.57	266.00	-2	14,045	-0.01%
2021/12/14	19	258.34	22	259.66	260.00	-3	14,241	-0.02%
2021/12/13	73	265.04	66	268.77	263.50	7	14,216	0.05%
2021/12/10	72	266.31	90	267.02	271.00	-18	14,180	-0.13%
2021/12/09	96	262.56	101	265.34	260.00	-5	14,208	-0.04%	大賣/
2021/12/08	151	258.54	153	261.28	258.00	-2	14,218	-0.01%	大買/大賣/
2021/12/07	69	255.08	68	249.34	254.50	1	14,244	0.01%
2021/12/06	14	245.04	52	238.13	248.00	-38	14,332	-0.27%
2021/12/03	9	235.78	10.5	237.64	245.50	-1.5	14,692	-0.01%
2021/12/02	7	231.64	8	237.31	231.50	-1	14,818	-0.01%
2021/12/01	21	229.36	18	230.00	227.00	3	15,225	0.02%
2021/11/30	78	243.92	77	246.53	242.00	1	15,846	0.01%
2021/11/29	39	243.67	42	233.18	249.50	-3	16,507	-0.02%
2021/11/26	13.5	239.60	20.1	239.62	236.50	-6.6	16,869	-0.04%
2021/11/25	25	253.44	28	253.54	246.50	-3	16,838	-0.02%
2021/11/24	7.1	260.73	11	262.73	262.50	-3.9	16,787	-0.02%
2021/11/23	65	255.30	62	257.44	255.00	3	16,938	0.02%
2021/11/22	34	260.09	35	259.31	262.00	-1	16,965	-0.01%
2021/11/19	37	251.69	35.5	253.13	250.00	1.5	16,986	0.01%
2021/11/18	20	260.15	15.5	265.40	252.50	4.5	17,201	0.03%
2021/11/17	16	245.78	15	245.87	247.00	1	17,087	0.01%
2021/11/16	10.5	250.47	7	249.36	242.50	3.5	17,214	0.02%
2021/11/15	92	258.84	102	270.36	251.50	-10	17,306	-0.06%	大賣/
2021/11/12	48	270.30	37	268.03	267.00	11	17,396	0.06%
2021/11/11	28	244.14	23	246.93	256.50	5	17,405	0.03%
2021/11/10	23	223.43	34	226.57	233.50	-11	17,389	-0.06%
2021/11/09	15	220.57	9.1	223.42	218.50	5.9	17,384	0.03%
2021/11/08	14	214.75	12	219.79	213.50	2	17,422	0.01%
2021/11/05	17	218.88	17	214.62	223.50	0	17,532	0.00%
2021/11/04	32.1	218.04	25	220.84	216.50	7.1	17,577	0.04%
2021/11/03	12	225.38	9	233.50	227.50	3	17,627	0.02%
2021/11/02	32	231.17	24	245.31	225.50	8	17,412	0.05%
2021/11/01	4	225.25	16	232.03	237.50	-12	17,261	-0.07%
2021/10/29	120	218.27	116	221.72	216.00	4	17,281	0.02%	大買/大賣/
2021/10/28	136.1	222.26	131	223.48	221.00	5.1	17,126	0.03%	大買/大賣/
2021/10/27	320.1	213.05	320	209.70	220.00	0.1	16,684	0.00%	大買/大賣/
2021/10/26	6	201.33	17	202.97	209.00	-11	16,340	-0.07%
2021/10/25	149	195.25	118	193.71	190.00	31	16,169	0.19%	大買/大賣/
2021/10/22	23	182.00	39	183.96	189.00	-16	15,823	-0.10%
2021/10/21	258	174.74	323	176.81	172.00	-65	15,956	-0.41%	大買/大賣/
2021/10/20	318	179.90	305	176.71	181.50	13	15,725	0.08%	大買/大賣/
2021/10/19	547	178.67	476	172.46	175.00	71	15,928	0.45%	大買/大賣/
2021/10/18	22	163.59	85	162.21	170.00	-63	15,604	-0.40%
2021/10/15	17.1	157.17	16	156.53	158.50	1.1	15,388	0.01%
2021/10/14	15.1	150.07	14	150.86	154.00	1.1	15,481	0.01%
2021/10/13	21	161.98	17	165.29	153.00	4	15,368	0.03%
2021/10/12	54	168.44	57	167.92	169.50	-3	15,166	-0.02%
2021/10/08	32	166.22	36	167.00	167.50	-4	14,925	-0.03%
2021/10/07	4	154.00	7	156.36	158.00	-3	14,627	-0.02%
2021/10/06	3	147.00	13	148.00	147.50	-10	14,677	-0.07%
2021/10/05	19	138.95	4	137.50	142.50	15	14,695	0.10%
2021/10/04	5	140.00	2	137.25	137.00	3	14,717	0.02%
2021/10/01	1	140.50	15.5	148.83	141.00	-14.5	14,740	-0.10%
2021/09/30	15	152.97	2.2	155.09	156.00	12.8	14,707	0.09%
2021/09/29	3.3	152.96	15	152.87	152.00	-11.7	14,736	-0.08%
2021/09/28	2	167.50	2	163.75	163.50	0	14,761	0.00%
2021/09/27	21	170.98	4	172.13	169.50	17	14,983	0.11%
2021/09/24	9	170.22	6	167.83	174.00	3	15,356	0.02%
2021/09/23	25	170.76	32	171.38	170.00	-7	15,596	-0.04%
2021/09/22	4	163.63	2	164.75	164.00	2	15,668	0.01%
2021/09/17	20	168.55	23	169.46	169.00	-3	15,866	-0.02%
2021/09/16	4	162.50	4	162.25	163.00	0	15,765	0.00%
2021/09/15	24	161.42	25	159.54	162.00	-1	15,751	-0.01%
2021/09/14	13	164.65	12	164.63	164.50	1	15,986	0.01%
2021/09/13	16	162.84	17	163.97	160.00	-1	15,957	-0.01%
2021/09/10	4.1	162.62	2	163.50	159.00	2.1	15,928	0.01%
2021/09/09	16	155.69	18	157.56	162.00	-2	16,123	-0.01%
2021/09/08	35	155.13	35	155.41	152.50	0	16,058	0.00%
2021/09/07	63	169.87	53.1	175.70	162.00	10	15,727	0.06%
2021/09/06	46.8	179.90	24	180.71	180.00	22.8	15,644	0.15%
2021/09/03	22.2	175.89	73	175.85	180.00	-50.8	15,399	-0.33%
2021/09/02	160.2	164.87	262	172.18	164.00	-101.8	14,729	-0.69%	大買/大賣/鉅額交易
2021/09/01	120	164.60	65	162.22	169.50	55	14,456	0.38%	大買/
2021/08/31	6	150.08	19	152.47	154.50	-13	14,267	-0.09%
2021/08/30	12	150.42	4.1	150.83	150.00	7.9	14,351	0.06%
2021/08/27	90.1	153.15	25	155.34	151.00	65.1	14,564	0.45%
2021/08/26	4	149.63	9	151.67	151.00	-5	14,596	-0.03%
2021/08/25	8	151.75	17	152.24	149.00	-9	14,735	-0.06%
2021/08/24	202	150.30	202.3	152.10	148.50	-0.3	14,791	0.00%	大買/大賣/
2021/08/23	8.1	141.44	11	143.14	146.50	-2.9	14,520	-0.02%
2021/08/20	7.1	136.08	9	134.56	137.50	-2	14,301	-0.01%
2021/08/19	11	136.59	10	137.25	129.00	1	14,052	0.01%
2021/08/18	146.1	130.09	144	130.40	137.00	2.1	13,721	0.02%	大買/大賣/
2021/08/17	22.1	136.02	22	137.02	131.00	0.1	13,199	0.00%
2021/08/16	17	131.44	19	130.39	132.50	-2	12,715	-0.02%
2021/08/13	71	130.07	71	131.92	127.00	0	12,375	0.00%
2021/08/12	5	140.70	3	139.17	141.00	2	12,249	0.02%
2021/08/11	198	142.01	192	143.43	136.50	6	12,149	0.05%	大買/大賣/
2021/08/10	25.3	147.67	30	147.85	151.50	-4.7	11,985	-0.04%
2021/08/09	74	154.93	64	159.84	151.50	10	11,807	0.08%
2021/08/06	8	167.13	12	167.33	168.00	-4	11,653	-0.03%
2021/08/05	45	168.40	36	169.96	166.00	9	11,577	0.08%
2021/08/04	4	169.13	0	0.00	167.00	4	11,345	0.04%
2021/08/03	19	169.45	23.2	171.47	170.00	-4.2	11,247	-0.04%
2021/08/02	15	162.77	6	162.00	160.50	9	11,043	0.08%
2021/07/30	8.2	166.93	9.2	167.32	160.50	-1	10,997	-0.01%
2021/07/29	23.4	164.05	32.2	162.82	165.50	-8.8	10,898	-0.08%
2021/07/28	17.2	157.34	13.1	158.94	156.00	4.1	10,689	0.04%
2021/07/27	52	179.18	29.2	171.69	167.00	22.9	10,490	0.22%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	29	164.47	80	164.03	168.50	-51	10,025	-0.51%
2021/07/22	0	0.00	6.1	154.42	159.50	-6.1	9,615	-0.06%
2021/07/21	15	147.53	168	150.57	145.00	-153	9,548	-1.60%	大賣/鉅額交易
2021/07/20	306	148.37	101	151.31	144.50	205	9,467	2.17%	大買/大賣/鉅額交易
2021/07/19	157	146.80	148	149.52	146.50	9	9,284	0.10%	大買/大賣/
2021/07/16	0	0.00	13.5	159.31	156.00	-13.5	9,194	-0.15%
2021/07/15	1.3	148.15	4	146.25	153.50	-2.7	9,212	-0.03%
2021/07/14	7	136.64	3	138.83	140.00	4	9,226	0.04%
2021/07/13	9	146.44	2	146.25	138.00	7	9,226	0.08%
2021/07/12	13	156.12	1	156.50	153.00	12	9,215	0.13%
2021/07/09	7	160.71	3	162.83	159.00	4	9,217	0.04%
2021/07/08	4	159.00	5	150.80	160.50	-1	9,254	-0.01%
2021/07/07	3	149.00	6	145.67	146.00	-3	9,241	-0.03%
2021/07/06	3	144.33	7	145.43	145.00	-4	9,311	-0.04%
2021/07/05	5	135.60	5	137.60	140.00	0	9,385	0.00%
2021/07/02	21	142.19	15	142.60	141.00	6	9,477	0.06%
2021/07/01	18	145.06	16	148.19	140.00	2	9,301	0.02%
2021/06/30	11	136.27	9	139.11	140.50	2	9,048	0.02%
2021/06/29	10	121.65	11	124.09	128.00	-1	8,931	-0.01%
2021/06/28	46	116.35	44	115.07	116.50	2	8,770	0.02%
2021/06/25	15	103.83	26	105.58	111.00	-11	8,774	-0.13%
2021/06/24	4	100.03	8	101.19	101.00	-4	8,620	-0.05%
2021/06/23	49	102.27	47	104.23	102.00	2	8,598	0.02%
2021/06/22	4	100.10	7	101.03	99.80	-3	8,274	-0.04%
2021/06/21	12	98.88	1	101.50	96.10	11	8,138	0.14%
2021/06/18	12	99.16	10	100.55	100.50	2	8,075	0.02%
2021/06/17	34	92.18	64	93.56	96.50	-30	7,867	-0.38%
2021/06/16	16	90.28	13	88.88	87.80	3	7,737	0.04%
2021/06/15	7	89.03	21	88.75	89.70	-14	7,709	-0.18%
2021/06/11	124	91.91	107	91.33	89.30	17	7,837	0.22%	大買/大賣/
2021/06/10	17	88.41	21	88.88	88.40	-4	7,599	-0.05%
2021/06/09	101	88.29	69	89.29	87.90	32	7,700	0.42%	大買/
2021/06/08	1	88.90	55.1	88.19	88.90	-54.1	7,292	-0.74%
2021/06/07	49	81.08	48	81.36	80.90	1	6,987	0.01%
2021/06/04	87	81.43	65	81.07	80.60	22	6,884	0.32%
2021/06/03	29	79.83	30	79.95	82.30	-1	6,633	-0.02%
2021/06/02	62	75.97	47	75.90	74.90	15	6,278	0.24%
2021/06/01	51	70.97	60	72.08	74.00	-9	6,037	-0.15%
2021/05/31	21	65.42	19	65.72	68.20	2	5,770	0.03%
2021/05/28	8	60.25	8	60.86	62.00	0	5,684	0.00%
2021/05/27	3	59.30	6	58.87	58.90	-3	5,663	-0.05%
2021/05/26	1	59.10	1	59.40	59.40	0	5,684	0.00%
2021/05/25	7	60.04	3	60.67	60.80	4	5,716	0.07%
2021/05/24	0	0.00	1	57.50	56.50	-1	5,820	-0.02%
2021/05/21	8	54.45	7	55.04	54.90	1	5,826	0.02%
2021/05/20	17	55.64	12	55.69	53.70	5	5,894	0.08%
2021/05/19	29	55.99	48	55.78	57.60	-19	6,026	-0.32%
2021/05/18	29	54.22	10	52.92	54.50	19	6,045	0.31%
2021/05/17	12	51.48	12	51.43	49.60	0	6,017	0.00%
2021/05/14	3	56.33	3	57.20	53.70	0	5,987	0.00%
2021/05/13	9	55.00	10	55.18	55.50	-1	5,995	-0.02%
2021/05/12	29	55.30	29	54.92	53.60	0	5,945	0.00%
2021/05/07	4	63.70	6	64.72	62.00	-2	5,907	-0.03%
2021/05/06	11	61.93	14	62.12	62.20	-3	5,851	-0.05%
2021/05/05	3	60.50	3	61.17	58.00	0	5,795	0.00%
2021/05/04	2	59.65	1.1	59.63	60.10	1	5,823	0.02%
2021/05/03	2	64.20	0	0.00	63.10	2	5,822	0.03%
2021/04/29	7	69.83	5	70.20	69.50	2	5,824	0.03%
2021/04/28	20	69.62	8	68.80	68.80	12	5,763	0.21%
2021/04/27	17	70.69	18	70.08	69.50	-1	5,748	-0.02%
2021/04/23	7	67.90	8	67.08	69.10	-1	5,659	-0.02%
2021/04/22	4	67.95	3	67.73	66.10	1	5,610	0.02%
2021/04/21	19	70.02	4	70.48	69.00	15	5,564	0.27%
2021/04/20	7	69.00	8	69.58	71.20	-1	5,487	-0.02%
2021/04/19	8	67.86	7	68.09	67.50	1	5,445	0.02%
2021/04/16	1	71.40	1	72.40	69.90	0	5,387	0.00%
2021/04/15	8	70.80	9	69.16	72.90	-1	5,324	-0.02%
2021/04/14	11	67.53	10.4	68.18	68.00	0.6	5,275	0.01%
2021/04/13	2	72.15	3	72.80	70.60	-1	5,220	-0.02%
2021/04/12	10	73.56	12	73.81	72.00	-2	5,177	-0.04%
2021/04/09	4	79.55	5	76.76	74.10	-1	5,086	-0.02%
2021/04/08	14	83.63	13	83.79	81.40	1	4,971	0.02%
2021/04/07	4	79.38	3	78.83	79.90	1	4,829	0.02%
2021/04/06	9	79.46	17	80.00	80.20	-8	4,782	-0.17%
2021/04/01	29	75.52	15	76.25	75.00	14	4,653	0.30%
2021/03/31	7	73.47	8	73.84	73.10	-1	4,489	-0.02%
2021/03/30	23	74.01	27	74.84	74.10	-4	4,352	-0.09%
2021/03/29	5	68.76	3	69.17	69.50	2	4,059	0.05%
2021/03/26	3	68.63	13	67.70	68.60	-10	4,028	-0.25%
2021/03/25	4	67.43	5	67.78	67.00	-1	3,971	-0.03%
2021/03/24	10	66.82	10	67.05	66.80	0	3,934	0.00%
2021/03/23	22	66.41	19	66.17	67.00	3	3,902	0.08%
2021/03/22	46	69.43	36	68.99	68.50	10	3,792	0.26%
2021/03/19	3	65.63	7	64.66	65.00	-4	3,659	-0.11%
2021/03/18	6	64.15	3	63.90	64.10	3	3,666	0.08%
2021/03/17	31	65.17	25	64.89	62.90	6	3,640	0.16%
2021/03/16	6.4	67.33	8	67.96	69.50	-1.6	3,485	-0.05%
2021/03/15	65	61.84	65	60.17	63.20	0	3,419	0.00%
2021/03/12	40	57.01	42	57.53	57.50	-2	3,191	-0.06%
2021/03/11	9	54.90	9	54.18	55.80	0	3,087	0.00%
2021/03/10	38	55.08	36.1	55.11	54.70	2	3,068	0.06%
2021/03/09	20	53.08	22	52.42	52.60	-2	2,985	-0.07%
2021/03/08	1	49.75	1	50.21	49.85	0	2,942	0.00%
2021/03/05	1	50.00	2	49.75	49.00	-1	2,932	-0.03%
2021/03/04	4	50.16	2	49.90	49.60	2	2,923	0.07%
2021/03/03	1	49.80	4	49.54	49.75	-3	2,921	-0.10%
2021/03/02	2	51.70	4	51.20	50.50	-2	2,907	-0.07%
2021/02/26	27	51.77	26	52.08	52.00	1	2,928	0.03%
2021/02/25	21	54.03	26	54.23	54.30	-5	3,022	-0.17%
2021/02/24	30	53.78	27	54.46	53.80	3	3,045	0.10%
2021/02/23	16	50.86	38	50.41	50.90	-22	2,869	-0.77%
2021/02/22	45	51.47	51	51.63	51.70	-6	2,844	-0.21%
2021/02/19	215	49.97	215.2	50.02	51.00	-0.2	2,787	-0.01%	大買/大賣/
2021/02/18	6	43.55	3	47.55	48.00	3	2,634	0.11%
2021/02/17	8	43.47	0	0.00	43.65	8	2,576	0.31%
2021/02/05	1	41.85	27	40.93	40.65	-26	2,600	-1.00%
2021/02/04	55	42.50	26	41.49	40.45	29	2,606	1.11%
2021/02/03	4	41.23	3	41.28	40.30	1	2,578	0.04%
2021/02/02	2	41.33	0	0.00	41.45	2	2,709	0.07%
2021/02/01	6	41.52	6	42.50	41.30	0	2,788	0.00%
2021/01/29	0	0.00	1	45.15	43.85	-1	2,757	-0.04%
2021/01/28	1	42.90	0	0.00	42.20	1	2,660	0.04%
2021/01/27	15	43.48	13	43.42	42.80	2	2,646	0.08%
2021/01/26	9	43.08	15	43.31	43.80	-6	2,622	-0.23%
2021/01/25	4	42.15	27	43.28	43.65	-23	2,572	-0.89%
2021/01/22	43	41.93	5	42.42	42.50	38	2,522	1.51%
2021/01/11	0	0.00	3	40.47	40.80	-3	2,384	-0.13%
2020/12/29	1	42.00	1	42.00	42.00	0	2,228	0.00%
2020/12/24	0	0.00	1	41.85	41.85	-1	2,176	-0.05%
2020/12/23	3	40.60	0	0.00	41.30	3	2,160	0.14%
2020/12/18	1	44.10	1	44.00	44.10	0	2,063	0.00%
2020/12/16	2	43.25	6	43.33	43.45	-4	2,015	-0.20%
2020/12/15	3	43.48	0	0.00	42.50	3	1,976	0.15%
2020/12/14	6	46.24	10	45.44	45.00	-4	1,915	-0.21%
2020/12/11	1	44.55	5	44.55	43.50	-4	1,798	-0.22%
2020/12/10	5	43.74	7	44.15	44.00	-2	1,692	-0.12%
2020/12/09	14	42.04	10	42.55	41.95	4	1,511	0.26%
2020/12/08	3	39.60	1	39.00	40.10	2	1,412	0.14%
2020/12/04	1	39.80	1	39.90	39.15	0	1,359	0.00%
2020/12/03	15	40.34	14	40.58	38.80	1	1,330	0.08%
2020/12/01	0	0.00	1	39.45	39.45	-1	1,278	-0.08%
2020/11/26	2	38.20	5	37.73	38.10	-3	1,240	-0.24%
2020/11/25	5	37.74	18	38.31	38.00	-13	1,220	-1.06%
2020/11/24	27	39.39	17	38.75	39.00	10	1,171	0.85%
2020/11/23	18	36.77	18	37.04	38.60	0	1,040	0.00%
2020/11/19	5	34.60	0	0.00	34.85	5	965	0.52%
2020/11/18	2	34.50	0	0.00	34.20	2	956	0.21%
2020/11/17	3	35.58	1	35.95	35.45	2	923	0.22%
2020/11/11	0	0.00	2	34.00	33.90	-2	733	-0.27%
2020/11/10	12	34.52	12	34.70	32.85	0	686	0.00%
2020/11/09	0	0.00	1	33.10	32.70	-1	548	-0.18%
2020/10/05	10	29.95	10	29.59	29.40	0	399	0.00%
2020/09/17	0	0.00	1	29.10	29.20	-1	462	-0.22%
2020/09/01	0	0.00	1	28.25	28.50	-1	403	-0.25%
2020/08/28	0	0.00	2	28.10	28.45	-2	403	-0.50%
2020/08/26	1	27.35	0	0.00	28.25	1	392	0.25%
2020/08/25	2	27.33	2	27.53	27.50	0	369	0.00%
2020/08/07	0	0.00	6	25.65	25.60	-6	390	-1.54%
2020/07/30	0	0.00	1	24.40	24.40	-1	454	-0.22%
2020/07/29	2	24.15	0	0.00	24.25	2	458	0.44%
2020/07/21	1	25.25	0	0.00	25.50	1	471	0.21%
2020/07/17	0	0.00	1	25.05	25.10	-1	473	-0.21%
2020/07/16	1	25.25	0	0.00	25.15	1	477	0.21%
2020/07/10	1	25.50	0	0.00	25.25	1	487	0.21%
2020/07/09	2	26.15	0	0.00	25.65	2	482	0.41%
2020/07/02	0	0.00	1	24.70	25.15	-1	416	-0.24%
2020/07/01	1	24.35	0	0.00	24.20	1	404	0.25%
2020/06/09	1	24.40	0	0.00	24.25	1	536	0.19%
2020/05/26	1	24.20	1	24.75	23.90	0	544	0.00%
2020/05/25	5	23.03	5	23.27	23.95	0	510	0.00%
2020/05/18	0	0.00	1	22.05	22.00	-1	484	-0.21%
2020/05/12	0	0.00	1	23.00	23.35	-1	464	-0.22%
2020/05/11	1	21.65	0	0.00	22.15	1	435	0.23%
2020/05/07	1	21.20	1	20.95	21.05	0	411	0.00%
2020/05/06	2	21.25	2	21.45	21.25	0	405	0.00%
2020/04/21	1	21.45	1	22.00	21.35	0	406	0.00%
2020/04/17	1	21.40	1	21.50	21.70	0	392	0.00%
2020/03/20	0	0.00	4	16.90	16.95	-4	379	-1.06%
2020/03/16	0	0.00	2	17.25	17.20	-2	302	-0.66%
2020/03/13	0	0.00	4	19.01	19.10	-4	286	-1.40%
2020/03/12	1	21.10	0	0.00	21.10	1	276	0.36%
2020/02/06	0	0.00	2	25.70	26.00	-2	304	-0.66%
2020/02/04	2	26.15	0	0.00	26.35	2	293	0.68%
2020/01/31	0	0.00	20	27.00	27.15	-20	285	-7.01%
2020/01/13	2	29.80	0	0.00	29.75	2	293	0.68%
2020/01/06	1	29.65	0	0.00	29.65	1	292	0.34%
2019/12/26	1	31.00	0	0.00	31.05	1	288	0.35%
2019/12/06	0	0.00	2	30.80	30.90	-2	321	-0.62%
2019/12/05	1	31.30	8	31.44	31.50	-7	316	-2.21%
2019/11/18	0	0.00	1	29.65	29.60	-1	491	-0.20%
2019/11/11	3	29.50	0	0.00	29.50	3	513	0.58%
2019/11/08	4	30.20	0	0.00	30.20	4	510	0.78%
2019/11/06	0	0.00	1	31.40	30.85	-1	507	-0.20%
2019/10/29	2	32.25	0	0.00	31.85	2	534	0.37%
2019/10/28	1	31.90	1	32.20	32.20	0	536	0.00%
2019/10/25	0	0.00	1	31.50	31.50	-1	526	-0.19%
2019/10/24	0	0.00	1	31.80	31.90	-1	529	-0.19%
2019/10/22	2	31.80	0	0.00	31.95	2	537	0.37%
2019/10/16	1	31.00	0	0.00	31.15	1	548	0.18%
2019/10/04	1	32.05	0	0.00	32.05	1	585	0.17%
2019/09/27	10	31.35	10	31.55	31.50	0	602	0.00%
2019/09/20	0	0.00	1	35.20	34.25	-1	609	-0.16%
2019/09/05	1	33.55	8	34.44	33.75	-7	569	-1.23%
2019/09/03	3	34.95	0	0.00	34.95	3	544	0.55%
2019/09/02	1	34.80	0	0.00	34.70	1	537	0.19%
2019/08/30	25	34.59	22	34.89	34.50	3	531	0.56%
2019/08/29	21	33.98	21	34.00	33.90	0	492	0.00%
2019/08/28	0	0.00	1	33.10	33.15	-1	478	-0.21%
2019/08/27	2	32.93	2	32.48	32.40	0	471	0.00%
2019/08/26	1	31.70	0	0.00	31.30	1	463	0.22%
2019/08/23	0	0.00	1	32.40	32.20	-1	463	-0.22%
2019/08/20	1	32.40	0	0.00	32.20	1	429	0.23%
2019/08/12	1	29.75	0	0.00	29.85	1	449	0.22%
2019/07/23	0	0.00	4	34.10	33.90	-4	954	-0.42%
2019/07/18	5	33.40	0	0.00	33.30	5	1,139	0.44%
2019/07/02	0	0.00	2	35.60	35.50	-2	1,414	-0.14%
2019/06/27	2	34.20	0	0.00	34.00	2	1,549	0.13%
2019/06/21	1	35.00	0	0.00	34.65	1	2,095	0.05%
2019/06/20	2	34.65	2	34.38	34.75	0	2,174	0.00%
2019/06/18	0	0.00	0.3	34.00	33.70	-0.3	2,304	-0.01%
2019/06/14	0	0.00	0	33.85	33.75	0	2,521	0.00%
2019/06/12	1	34.00	0	0.00	34.00	1	2,620	0.04%
2019/06/10	1	33.00	0	0.00	33.05	1	2,900	0.03%
2019/06/06	1	32.80	1	32.85	32.70	0	2,943	0.00%
2019/06/05	0	0.00	1	33.95	33.75	-1	3,001	-0.03%
2019/05/30	5	35.50	0	0.00	35.35	5	3,125	0.16%
2019/05/23	0	0.00	1	34.40	34.40	-1	3,282	-0.03%
2019/05/20	0	0.00	1	34.65	34.60	-1	3,410	-0.03%
2019/05/17	0	0.00	5	36.23	35.05	-5	3,506	-0.14%
2019/05/15	2	37.23	0	0.00	37.15	2	3,628	0.06%
2019/05/14	1	36.00	1	36.40	36.50	0	3,676	0.00%
2019/05/09	0	0.00	2	38.03	37.40	-2	3,679	-0.05%
2019/05/08	28	39.58	1	39.80	39.40	27	3,640	0.74%
2019/05/07	0	0.00	5	41.32	41.20	-5	3,616	-0.14%
2019/05/06	1	42.55	28	42.59	42.35	-27	3,581	-0.75%
2019/05/03	3	44.18	1	44.50	44.10	2	3,558	0.06%
2019/05/02	11	43.75	38	43.99	43.90	-27	3,529	-0.77%
2019/04/30	3	42.67	2	42.35	43.20	1	3,438	0.03%
2019/04/29	39	41.73	7	41.58	42.05	32	3,406	0.94%
2019/04/26	1	42.80	0	0.00	43.10	1	3,381	0.03%
2019/04/25	1	42.10	27	42.90	43.20	-26	3,344	-0.78%
2019/04/24	48	41.93	2	42.58	42.55	46	3,324	1.38%
2019/04/23	6	42.00	0	0.00	41.70	6	3,243	0.18%
2019/04/22	1	41.85	2	41.85	41.40	-1	3,198	-0.03%
2019/04/19	1	41.70	1	41.95	42.25	0	3,169	0.00%
2019/04/18	4	43.51	1	43.25	41.80	3	3,157	0.10%
2019/04/17	4	43.85	11	44.04	44.00	-7	3,145	-0.22%
2019/04/16	1	42.90	16	43.31	43.30	-15	3,112	-0.48%
2019/04/15	0	0.00	3	43.23	43.20	-3	3,107	-0.10%
2019/04/12	4	42.94	0	0.00	43.10	4	3,103	0.13%
2019/04/11	8	43.39	4	43.88	42.60	4	3,091	0.13%
2019/04/10	15	43.57	1	43.45	43.40	14	3,064	0.46%
2019/04/09	5	44.69	0	0.00	44.60	5	3,028	0.17%
2019/04/08	0	0.00	2	45.78	44.70	-2	3,021	-0.07%
2019/04/03	0.1	45.75	1	45.80	45.80	-0.9	3,006	-0.03%
2019/04/02	1	46.05	2	45.53	45.60	-1	2,963	-0.03%
2019/04/01	2	45.08	2	45.00	45.60	0	2,929	0.00%
2019/03/29	29.1	46.68	69	46.23	45.70	-39.9	2,867	-1.39%
2019/03/28	0	0.00	1	46.20	46.30	-1	2,638	-0.04%
2019/03/27	31.1	45.60	6	45.56	46.30	25.1	2,561	0.98%
2019/03/25	25	46.00	13	45.53	45.60	12	2,349	0.51%
2019/03/22	8	46.49	27	45.92	46.35	-19	2,268	-0.84%
2019/03/21	0	0.00	8	45.65	45.40	-8	2,196	-0.36%
2019/03/20	17	45.32	0	0.00	45.80	17	2,204	0.77%
2019/03/19	2	44.35	3	44.35	44.40	-1	2,084	-0.05%
2019/03/18	3	43.35	5	43.40	42.90	-2	2,016	-0.10%
2019/03/15	5	43.13	2	43.25	43.30	3	1,975	0.15%
2019/03/14	1	42.80	0	0.00	41.80	1	1,963	0.05%
2019/03/13	5	43.71	11	44.27	42.25	-6	2,004	-0.30%
2019/03/12	5	42.02	5	42.20	42.00	0	1,918	0.00%
2019/03/11	0	0.00	1	41.75	42.00	-1	2,057	-0.05%
2019/03/08	0	0.00	2	40.95	41.00	-2	2,023	-0.10%
2019/03/05	0	0.00	3	39.95	39.70	-3	2,024	-0.15%
2019/03/04	0	0.00	4	39.15	39.80	-4	2,029	-0.20%
2019/02/27	1	38.00	0	0.00	38.10	1	1,973	0.05%
2019/02/25	4	38.60	0	0.00	38.80	4	1,991	0.20%
2019/02/22	1	39.65	5	40.00	39.60	-4	1,960	-0.20%
2019/02/21	2	40.73	1	41.60	40.50	1	1,948	0.05%
2019/02/20	5	40.80	0	0.00	40.80	5	1,904	0.26%
2019/02/19	4	40.98	4	40.70	40.60	0	1,881	0.00%
2019/02/18	2	40.65	4	40.74	40.85	-2	1,842	-0.11%
2019/02/15	30	39.70	32	40.67	40.70	-2	1,742	-0.11%
2019/02/14	1	38.55	2	38.88	38.95	-1	1,622	-0.06%
2019/02/13	20	38.43	106	38.70	39.00	-86	1,615	-5.32%	大賣/
2019/02/12	3	37.50	0	0.00	37.60	3	1,574	0.19%
2019/02/11	60	37.58	4	37.64	37.80	56	1,584	3.54%
2019/01/30	6	37.28	4	37.70	37.00	2	1,589	0.13%
2019/01/29	1	37.05	1	37.30	37.05	0	1,632	0.00%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/25	1	37.10	47	37.13	37.15	-46	1,752	-2.62%
2019/01/24	15	36.80	1	37.30	37.30	14	1,784	0.78%
2019/01/23	1	36.70	0	0.00	36.50	1	1,852	0.05%
2019/01/22	1	36.60	0	0.00	36.25	1	1,923	0.05%
2019/01/21	60	37.32	10	37.15	37.05	50	1,924	2.60%
2019/01/18	61	37.50	41	37.56	36.70	20	1,929	1.04%
2019/01/17	2	36.53	1	36.90	36.35	1	1,939	0.05%
2019/01/16	3	36.75	5	36.85	36.85	-2	1,961	-0.10%
2019/01/15	1	35.60	0	0.00	36.30	1	1,962	0.05%
2019/01/09	0	0.00	2	36.25	35.90	-2	2,002	-0.10%
2019/01/08	1	35.05	1	35.35	35.50	0	1,986	0.00%
2019/01/07	0	0.00	1	35.40	35.40	-1	1,989	-0.05%
2019/01/04	6	33.93	6	34.35	34.00	0	1,993	0.00%
2019/01/03	2	34.90	2	35.15	34.75	0	2,002	0.00%
2018/12/27	1	35.30	1	36.25	35.30	0	2,037	0.00%
2018/12/26	9	35.99	7	35.24	35.00	2	2,044	0.10%
2018/12/25	1	34.70	3	34.92	35.60	-2	2,023	-0.10%
2018/12/24	3	35.07	2	35.10	35.20	1	2,038	0.05%
2018/12/22	3	34.27	2	34.28	34.30	1	2,041	0.05%
2018/12/21	0	0.00	1	34.05	34.15	-1	2,059	-0.05%
2018/12/20	7	34.14	7	34.56	33.65	0	2,097	0.00%
2018/12/19	1	35.20	1	34.95	34.80	0	2,096	0.00%
2018/12/18	2	35.38	1	35.10	34.80	1	2,096	0.05%
2018/12/17	1	36.15	0	0.00	35.70	1	2,093	0.05%
2018/12/14	11	35.80	11	36.15	36.15	0	2,091	0.00%
2018/12/13	39	37.06	39	36.98	36.40	0	2,086	0.00%
2018/12/12	1	35.60	0	0.00	36.00	1	2,028	0.05%
2018/12/11	0	0.00	1	36.20	35.60	-1	2,024	-0.05%
2018/12/10	1	35.20	0	0.00	35.30	1	2,034	0.05%
2018/12/07	0	0.00	2	36.80	36.70	-2	2,046	-0.10%
2018/12/06	7	37.16	6	37.03	36.45	1	2,040	0.05%
2018/12/05	9	41.91	3	42.22	40.50	6	1,942	0.31%
2018/12/04	3	40.20	9	40.74	42.80	-6	1,848	-0.32%
2018/12/03	13	39.16	0	0.00	38.95	13	1,788	0.73%
2018/11/30	5	38.94	4	39.20	38.45	1	1,823	0.05%
2018/11/29	0	0.00	1	37.95	38.90	-1	1,797	-0.06%
2018/11/23	1	36.35	0	0.00	35.85	1	1,846	0.05%
2018/11/22	6	38.17	7	37.41	36.75	-1	1,840	-0.05%
2018/11/21	1	36.80	2	36.98	37.05	-1	1,803	-0.06%
2018/11/20	1	36.55	1	37.05	36.70	0	1,814	0.00%
2018/11/19	4	37.09	1	36.35	37.20	3	1,885	0.16%
2018/11/16	3	36.05	1	36.45	35.90	2	1,896	0.11%
2018/11/15	1	35.60	1	35.90	36.00	0	1,893	0.00%
2018/11/14	0	0.00	1	35.50	35.65	-1	1,896	-0.05%
2018/11/13	1	33.50	2	34.83	35.25	-1	1,899	-0.05%
2018/11/12	1	35.95	0	0.00	35.80	1	1,919	0.05%
2018/11/09	1	34.90	0	0.00	35.85	1	1,929	0.05%
2018/11/07	0	0.00	2	36.00	36.00	-2	1,911	-0.10%
2018/11/05	5	39.80	9	39.77	39.10	-4	1,941	-0.21%
2018/11/02	1	38.50	101	39.02	38.50	-100	1,907	-5.24%	大賣/
2018/11/01	2	38.95	106	38.90	38.70	-104	1,893	-5.49%	大賣/鉅額交易
2018/10/31	12	38.58	17	38.17	38.50	-5	1,870	-0.27%
2018/10/30	5	37.32	4	37.03	36.50	1	1,914	0.05%
2018/10/26	3	36.00	4	36.50	35.60	-1	2,004	-0.05%
2018/10/25	2	37.10	6	37.18	36.75	-4	2,052	-0.19%
2018/10/23	2	35.40	0	0.00	34.90	2	2,141	0.09%
2018/10/22	3	34.20	6	35.15	35.25	-3	2,134	-0.14%
2018/10/18	3	33.00	0	0.00	32.50	3	2,210	0.14%
2018/10/15	0	0.00	1	32.70	32.95	-1	2,237	-0.04%
2018/10/12	2	32.13	1	31.70	32.55	1	2,236	0.04%
2018/10/09	1	36.10	0	0.00	35.30	1	2,273	0.04%
2018/10/03	1	37.30	1	36.80	36.80	0	2,661	0.00%
2018/10/02	0	0.00	2	38.30	37.55	-2	2,652	-0.08%
2018/10/01	0	0.00	1	37.70	38.10	-1	2,628	-0.04%
2018/09/27	0	0.00	1	38.05	38.15	-1	2,608	-0.04%
2018/09/26	1	36.90	0	0.00	36.75	1	2,561	0.04%
2018/09/21	1	37.05	21	36.72	36.30	-20	2,558	-0.78%
2018/09/19	0	0.00	1	36.10	35.95	-1	2,543	-0.04%
2018/09/18	92	35.70	0	36.00	35.85	92	2,541	3.62%
2018/09/17	3	36.55	1	36.40	36.25	2	2,538	0.08%
2018/09/13	1	35.30	2	36.03	36.35	-1	2,516	-0.04%
2018/09/12	1	34.80	9	35.79	35.10	-8	2,491	-0.32%
2018/09/11	1	35.90	1	36.50	36.30	0	2,483	0.00%
2018/09/10	0	0.00	93	36.65	35.90	-93	2,532	-3.67%
2018/09/07	3	39.83	11	39.85	38.00	-8	2,561	-0.31%
2018/09/06	10	39.37	3	39.30	39.20	7	2,441	0.29%
2018/08/31	4	38.98	5	39.40	38.75	-1	2,353	-0.04%
2018/08/30	2	39.10	3	38.87	38.90	-1	2,315	-0.04%
2018/08/29	1	37.75	0	0.00	37.90	1	2,276	0.04%
2018/08/24	4	37.83	1	38.00	37.25	3	2,257	0.13%
2018/08/23	1	37.35	0	0.00	37.30	1	2,182	0.05%
2018/08/22	0	0.00	7	37.11	36.30	-7	2,160	-0.32%
2018/08/21	0	0.00	2	37.20	37.10	-2	2,238	-0.09%
2018/08/20	0	0.00	1	37.15	37.20	-1	2,252	-0.04%
2018/08/17	8	37.42	17	37.60	37.00	-9	2,261	-0.40%
2018/08/16	2	36.48	1	36.60	36.45	1	2,234	0.04%
2018/08/15	6	36.72	3	37.18	36.05	3	2,221	0.14%
2018/08/14	1	35.60	1	36.20	36.75	0	2,224	0.00%
2018/08/13	8	35.45	0	0.00	35.60	8	2,215	0.36%
2018/08/10	5	39.60	0	0.00	38.50	5	2,175	0.23%
2018/08/09	3	39.90	3	39.88	40.35	0	2,099	0.00%
2018/08/08	1	39.60	1	39.50	39.00	0	2,022	0.00%
2018/08/07	9	39.13	3	39.27	39.25	6	1,992	0.30%
2018/08/06	4	39.85	0	0.00	39.55	4	1,971	0.20%
2018/08/03	6.8	38.88	5	39.59	40.00	1.8	1,853	0.10%
2018/08/02	9	38.62	0	0.00	38.30	9	1,718	0.52%
2018/08/01	7.2	39.34	7	39.47	39.30	0.2	1,676	0.01%
2018/07/31	4	38.04	4	38.51	39.00	0	1,586	0.00%
2018/07/30	11	37.59	23	36.87	37.55	-12	1,460	-0.82%
2018/07/27	1	38.65	0	0.00	38.45	1	1,389	0.07%
2018/07/26	46	38.42	47	38.21	38.65	-1	1,353	-0.07%
2018/07/25	0	0.00	2	36.95	36.70	-2	1,245	-0.16%
2018/07/20	0	0.00	1	37.10	36.20	-1	1,218	-0.08%
2018/07/19	0	0.00	2	35.75	35.80	-2	1,207	-0.17%
2018/07/18	3	35.95	1	36.90	35.70	2	1,214	0.16%
2018/07/17	2	37.18	0	0.00	36.55	2	1,197	0.17%
2018/07/16	12	36.61	3	37.07	37.55	9	1,147	0.78%
2018/07/13	0	0.00	13	37.20	36.85	-13	1,081	-1.20%
2018/07/12	7	36.25	10	36.71	37.60	-3	1,021	-0.29%
2018/07/11	2	35.10	6	35.48	36.10	-4	790	-0.51%
2018/07/09	0	0.00	1	32.55	32.45	-1	708	-0.14%
2018/06/29	1	33.85	0	0.00	33.80	1	756	0.13%
2018/06/27	3	33.83	0	0.00	33.60	3	773	0.39%
2018/06/26	0	0.00	4	33.71	34.55	-4	774	-0.52%
2018/06/25	2	35.70	0	0.00	35.05	2	770	0.26%
2018/06/22	4	36.05	1	35.60	35.50	3	766	0.39%
2018/06/19	9	37.59	8	37.44	36.90	1	750	0.13%
2018/06/15	16	36.55	12	37.04	36.30	4	691	0.58%
2018/06/14	0	0.00	10	35.40	35.25	-10	628	-1.59%
2018/06/13	10	36.10	4	35.74	35.65	6	623	0.96%
2018/06/12	0	0.00	7	35.31	34.80	-7	598	-1.17%
2018/06/11	1	35.10	0	0.00	35.10	1	594	0.17%
2018/06/08	0	0.00	1	35.60	35.45	-1	593	-0.17%
2018/06/07	2	35.78	4	35.50	35.25	-2	590	-0.34%
2018/06/04	1	34.50	0	0.00	34.50	1	552	0.18%
2018/05/31	0	0.00	1	34.20	34.10	-1	566	-0.18%
2018/05/29	5	36.05	10	35.58	35.30	-5	563	-0.89%
2018/05/23	5	31.87	5	31.92	31.70	0	457	0.00%
2018/05/22	1	32.75	1	32.90	32.70	0	459	0.00%
2018/05/21	0	0.00	5	31.20	31.10	-5	462	-1.08%
2018/05/16	5	31.00	1	30.80	30.70	4	499	0.80%
2018/05/10	10	29.60	0	0.00	29.55	10	611	1.63%
2018/05/09	1	29.60	0	0.00	29.35	1	669	0.15%
2018/05/07	6	29.50	6	29.79	29.40	0	1,089	0.00%
2018/04/30	2	28.80	2	29.00	29.10	0	1,201	0.00%
2018/04/27	4	28.55	4	29.03	28.80	0	1,236	0.00%
2018/04/26	0	0.00	3	29.27	28.50	-3	1,248	-0.24%
2018/04/25	12	29.16	13	29.95	29.30	-1	1,251	-0.08%
2018/04/24	16	29.44	16	29.21	28.85	0	1,248	0.00%
2018/04/23	2	30.80	1	30.75	30.55	1	1,247	0.08%
2018/04/17	1	31.80	0	0.00	31.20	1	1,326	0.08%
2018/04/12	0	0.00	1	32.10	32.10	-1	1,354	-0.07%
2018/04/09	3	33.60	3	33.95	33.50	0	1,404	0.00%
2018/03/27	21	34.15	0	0.00	34.30	21	1,459	1.44%
2018/03/26	65	33.42	0	0.00	33.60	65	1,470	4.42%
2018/03/23	107	33.04	10	33.00	33.25	97	1,481	6.55%	大買/
2018/03/22	45	34.87	0	0.00	34.25	45	1,510	2.98%
2018/03/16	0	0.00	1	35.70	35.65	-1	1,638	-0.06%
2018/03/13	1	34.95	0	0.00	35.00	1	1,685	0.06%
2018/03/12	0	0.00	4	35.20	35.15	-4	1,707	-0.23%
2018/03/09	3	35.50	3	35.15	35.15	0	1,766	0.00%
2018/03/08	17	35.48	17	35.22	35.20	0	1,796	0.00%
2018/03/07	1	35.05	3	35.00	35.00	-2	1,804	-0.11%
2018/03/06	6	35.78	1	36.05	35.55	5	1,831	0.27%
2018/03/02	1	36.60	0	0.00	36.50	1	1,890	0.05%
2018/02/21	0	0.00	1	37.70	37.80	-1	2,473	-0.04%
2018/02/09	1	35.50	0	0.00	35.30	1	2,517	0.04%
2018/02/07	2	38.20	0	0.00	37.50	2	2,697	0.07%
2018/02/06	0	0.00	5	37.70	36.30	-5	2,700	-0.19%
2018/02/02	1	39.90	0	0.00	39.90	1	2,688	0.04%
2018/02/01	0	0.00	7	41.12	39.90	-7	2,693	-0.26%
2018/01/31	37	42.79	22	43.07	41.00	15	2,677	0.56%
2018/01/30	6	42.13	2	42.05	41.90	4	2,455	0.16%
2018/01/29	6	40.34	12	40.25	40.50	-6	2,324	-0.26%
2018/01/24	3	38.37	3	38.67	38.85	0	2,349	0.00%
2018/01/18	1	37.85	0	0.00	37.45	1	2,693	0.04%
2018/01/16	8	38.76	1	38.50	38.35	7	3,054	0.23%
2018/01/12	1	37.15	0	0.00	37.10	1	3,003	0.03%
2018/01/10	1	37.60	0	0.00	37.35	1	3,015	0.03%
2018/01/08	1	37.50	0	0.00	37.60	1	3,058	0.03%
2018/01/05	1	37.90	0	0.00	37.90	1	3,079	0.03%