晶宏 (3141)-元富-永和券商分點個股進出

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
74.8
漲跌
▲0.7
漲幅
+0.94%
成交量
177張
產業
上櫃半導體類股
552人加入追蹤

立即追蹤
本地時間:13:30

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

晶宏 (3141)籌碼相關－元富-永和券商分點個股進出

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-永和券商分點個股進出
元富-永和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
2024/09/18	0	0.00	1	75.10	74.20	-1	565	-0.18%
2024/09/16	0.1	73.00	0	0.00	73.40	0.1	568	0.01%
2024/09/10	0	71.50	0	0.00	69.10	0	615	0.00%
2024/09/06	2	72.00	0	0.00	72.00	2	638	0.31%
2024/09/04	0	0.00	3	74.00	74.00	-3	666	-0.45%
2024/08/28	0	0.00	4	81.65	81.10	-4	811	-0.49%
2024/08/21	1	82.30	2	80.00	80.00	-1	876	-0.11%
2024/08/16	0	75.00	0	0.00	74.60	0	906	0.00%
2024/08/14	1	74.60	0	0.00	74.00	1	939	0.11%
2024/08/09	0	0.00	1	76.00	73.90	-1	1,018	-0.10%
2024/08/06	4	70.00	0	0.00	71.50	4	1,119	0.36%
2024/07/31	0	88.30	0	0.00	87.40	0	1,219	0.00%
2024/07/30	1	87.60	0	0.00	88.10	1	1,235	0.08%
2024/07/12	0	0.00	1	96.79	96.50	-1	1,245	-0.08%
2024/07/08	1	98.70	0	0.00	97.70	1	1,309	0.08%
2024/07/04	0	0.00	1	100.00	100.00	-1	1,299	-0.08%
2024/07/03	2	103.50	3	104.50	102.50	-1	1,278	-0.08%
2024/07/02	0	0.00	1	96.70	96.40	-1	1,218	-0.08%
2024/06/20	1	95.10	1	96.30	96.60	0	1,214	0.00%
2024/06/19	0.1	96.50	0	0.00	94.90	0.1	1,214	0.01%
2024/06/18	1	97.40	2	96.40	97.60	-1	1,210	-0.08%
2024/06/14	0	0.00	0.1	99.00	98.30	-0.1	1,197	0.00%
2024/06/13	0	100.00	0	0.00	100.50	0	1,193	0.00%
2024/06/11	1	100.52	11	102.77	98.80	-10	1,184	-0.84%
2024/06/07	1	99.60	0	0.00	98.60	1	1,172	0.09%
2024/06/06	2	99.85	0	99.20	99.10	2	1,161	0.17%
2024/06/05	1	106.93	2	105.50	104.50	-1	1,135	-0.08%
2024/06/04	1	99.50	4	99.70	99.40	-3	1,083	-0.28%
2024/05/30	0	0.00	0	99.30	97.70	0	1,064	0.00%
2024/05/24	1	101.50	0	100.50	100.50	1	1,004	0.10%
2024/05/21	0	0.00	0.1	99.50	99.40	-0.1	944	-0.01%
2024/05/17	1	100.00	1	99.00	99.50	0	920	0.00%
2024/05/16	0	0.00	0.1	97.10	97.10	-0.1	873	-0.01%
2024/05/15	0	0.00	0.1	96.60	95.60	-0.1	865	-0.01%
2024/05/13	0	0.00	1	93.70	96.00	-1	843	-0.12%
2024/05/10	1	95.80	1	96.70	95.90	0	805	0.00%
2024/05/09	0	0.00	1	91.90	92.00	-1	756	-0.13%
2024/05/07	6	92.82	2	93.00	92.20	4	727	0.55%
2024/05/06	1	91.20	1	90.00	89.20	0	652	0.00%
2024/04/29	0	0.00	1	83.40	84.60	-1	637	-0.16%
2024/04/25	1	85.20	0	0.00	85.20	1	627	0.16%
2024/04/24	3	87.00	36	86.30	86.80	-33	619	-5.32%
2024/04/16	36	82.29	0	0.00	82.20	36	559	6.44%
2024/04/10	0	79.50	0	0.00	79.50	0	514	0.00%
2024/04/08	1	78.30	1	78.20	77.70	0	515	0.00%
2024/03/22	0.1	77.70	0	0.00	78.90	0.1	698	0.01%
2024/03/12	0	82.80	0	0.00	82.20	0	735	0.00%
2024/02/26	1	88.50	0	0.00	88.70	1	918	0.11%
2024/02/23	0	0.00	1	91.80	89.70	-1	933	-0.11%
2024/02/21	0	92.50	0	0.00	92.00	0	952	0.00%
2024/02/05	0.1	88.70	0	0.00	88.90	0.1	1,028	0.01%
2024/02/01	0	91.10	0	0.00	90.70	0	1,077	0.00%
2024/01/26	3	94.40	2	94.65	91.90	1	1,093	0.09%
2024/01/23	1	93.00	0	0.00	93.10	1	1,086	0.09%
2024/01/09	0	95.00	0	0.00	94.30	0	1,073	0.00%
2024/01/05	0	97.30	0	0.00	96.00	0	1,067	0.00%
2024/01/04	0	98.28	0	0.00	97.60	0	1,059	0.00%
2023/12/29	1	99.80	0	0.00	100.00	1	1,064	0.09%
2023/12/28	2.1	100.98	0	0.00	100.50	2.1	1,059	0.20%
2023/12/27	1.1	103.00	1	104.50	103.00	0.1	1,057	0.01%
2023/12/26	25	103.46	25	102.56	102.50	0	1,035	0.00%
2023/12/25	1	103.50	2.1	105.33	102.50	-1.1	1,018	-0.10%
2023/12/22	0	0.00	1	103.00	101.50	-1	919	-0.11%
2023/12/18	0	0.00	2	96.60	96.60	-2	870	-0.23%
2023/12/15	0	0.00	4	97.20	96.90	-4	871	-0.46%
2023/12/12	0	0.00	1	96.80	96.80	-1	847	-0.12%
2023/12/08	1	101.50	1	103.50	101.50	0	827	0.00%
2023/12/07	1	101.00	0	0.00	100.50	1	811	0.12%
2023/12/06	3	100.50	1	104.50	104.00	2	800	0.25%
2023/12/05	1	101.00	1	100.00	100.50	0	774	0.00%
2023/12/04	0	0.00	2	102.50	103.00	-2	764	-0.26%
2023/12/01	1	102.50	0	0.00	100.00	1	743	0.13%
2023/11/30	1	101.50	2	103.25	101.50	-1	744	-0.13%
2023/11/24	2	98.40	1	96.80	96.70	1	713	0.14%
2023/11/22	1	101.00	1	101.00	100.00	0	607	0.00%
2023/11/21	1	99.30	1	101.00	98.50	0	589	0.00%
2023/11/17	4	99.05	0	0.00	99.20	4	579	0.69%
2023/11/16	1	99.80	0	0.00	99.00	1	555	0.18%
2023/11/15	6	100.37	0	0.00	99.60	6	542	1.11%
2023/11/14	1	100.50	1	98.60	98.60	0	525	0.00%
2023/11/09	1	97.80	0	0.00	97.80	1	489	0.20%
2023/10/06	0	0.00	1	90.50	90.70	-1	1,059	-0.09%
2023/10/03	3	92.23	3	92.67	90.90	0	1,200	0.00%
2023/09/26	0	90.60	0	0.00	89.20	0	1,268	0.00%
2023/09/19	1	94.40	1	95.20	92.80	0	1,324	0.00%
2023/09/18	0	0.00	1	95.40	94.60	-1	1,357	-0.07%
2023/09/15	1	95.90	0	0.00	95.90	1	1,360	0.07%
2023/09/14	1	95.00	1	94.80	95.00	0	1,366	0.00%
2023/09/11	1	94.00	1	94.70	92.30	0	1,411	0.00%
2023/09/07	1	94.40	1	93.60	94.40	0	1,573	0.00%
2023/09/05	1	95.70	0	0.00	94.80	1	1,599	0.06%
2023/08/31	0	0.00	0	91.70	91.00	0	1,643	0.00%
2023/08/28	1	88.80	0	0.00	88.90	1	1,664	0.06%
2023/08/11	0.1	87.23	0	0.00	87.00	0.1	1,795	0.00%
2023/08/10	0	90.80	0	0.00	88.50	0	1,791	0.00%
2023/08/08	1	97.90	1	96.50	96.00	0	1,783	0.00%
2023/08/04	0	0.00	1	102.00	101.00	-1	1,776	-0.06%
2023/08/01	1	103.00	0	0.00	102.50	1	1,795	0.06%
2023/07/31	1	103.00	0	0.00	103.00	1	1,825	0.05%
2023/07/28	0	0.00	1	106.50	106.00	-1	1,845	-0.05%
2023/07/27	1	103.00	1	104.50	105.50	0	1,896	0.00%
2023/07/25	2	103.00	0	0.00	103.50	2	2,001	0.10%
2023/07/24	1	104.50	3	104.00	101.50	-2	1,997	-0.10%
2023/07/21	8	107.94	7	109.71	107.50	1	1,970	0.05%
2023/07/20	3	111.67	19	112.76	111.50	-16	1,948	-0.82%
2023/07/19	3	108.33	3	109.33	106.00	0	1,806	0.00%
2023/07/18	3	106.50	3	105.00	105.00	0	1,720	0.00%
2023/07/17	0	0.00	1	106.00	103.50	-1	1,722	-0.06%
2023/07/14	1	105.00	0	0.00	105.00	1	1,715	0.06%
2023/07/13	0	0.00	3	106.00	104.00	-3	1,717	-0.17%
2023/07/12	1	102.50	0	0.00	103.50	1	1,711	0.06%
2023/07/11	2	106.25	0	0.00	106.50	2	1,731	0.12%
2023/07/07	0	0.00	2	99.00	99.50	-2	1,704	-0.12%
2023/07/06	0	0.00	1	103.98	102.50	-1	1,734	-0.06%
2023/07/05	0	0.00	1	103.00	102.00	-1	1,730	-0.06%
2023/07/04	1	101.50	2	103.00	101.50	-1	1,730	-0.06%
2023/07/03	1	102.00	1	104.00	102.00	0	1,723	0.00%
2023/06/30	1	102.00	1	100.50	102.00	0	1,722	0.00%
2023/06/28	1	98.10	1	100.00	98.10	0	1,741	0.00%
2023/06/26	0.5	98.89	0	0.00	98.40	0.5	1,773	0.03%
2023/06/21	0	101.50	0	0.00	101.50	0	1,769	0.00%
2023/06/20	2	102.50	1	103.50	102.00	1	1,788	0.06%
2023/06/19	1	103.00	1	104.50	103.00	0	1,839	0.00%
2023/06/15	3	106.00	4	105.88	106.00	-1	1,900	-0.05%
2023/06/14	2.5	107.09	3	106.50	107.00	-0.5	1,908	-0.02%
2023/06/13	4	105.63	2	106.75	105.50	2	1,896	0.11%
2023/06/09	2	98.50	0	0.00	99.50	2	1,826	0.11%
2023/06/07	0	0.00	1	96.10	96.10	-1	1,875	-0.05%
2023/06/01	0	0.00	1	99.30	98.70	-1	2,047	-0.05%
2023/05/30	1	99.50	2	100.00	99.60	-1	2,384	-0.04%
2023/05/29	1	102.00	0	0.00	101.50	1	2,407	0.04%
2023/05/23	1	102.00	0	0.00	103.00	1	2,691	0.04%
2023/05/19	1	99.20	4	98.18	98.10	-3	2,886	-0.10%
2023/05/18	2	99.95	3	99.63	99.40	-1	3,098	-0.03%
2023/05/17	3	99.40	1	100.00	99.90	2	3,121	0.06%
2023/05/15	0	0.00	1	96.10	96.10	-1	3,191	-0.03%
2023/05/12	2	97.60	0	96.50	97.60	2	3,247	0.06%
2023/05/10	1	99.20	1	98.60	98.70	0	3,381	0.00%
2023/05/08	3	103.00	0	0.00	101.50	3	3,512	0.09%
2023/05/05	1	102.50	0	0.00	102.50	1	3,743	0.03%
2023/05/03	1	110.00	1	110.90	107.50	0	4,001	0.00%
2023/05/02	1	104.00	1	109.50	109.00	0	4,034	0.00%
2023/04/28	0	0.00	0	104.00	104.00	0	3,959	0.00%
2023/04/20	1	102.50	1	102.50	102.50	0	4,309	0.00%
2023/04/19	0	0.00	2	106.50	106.50	-2	4,461	-0.04%
2023/04/18	1	107.50	0	0.00	107.00	1	4,633	0.02%
2023/04/17	4	109.75	2	108.25	109.50	2	4,636	0.04%
2023/04/14	4	110.63	3	110.00	108.00	1	4,632	0.02%
2023/04/13	1	109.00	0	0.00	109.00	1	4,620	0.02%
2023/04/11	1	110.50	2	109.50	109.00	-1	4,550	-0.02%
2023/04/10	1	105.50	0	0.00	106.00	1	4,514	0.02%
2023/04/07	0	0.00	3	105.50	105.00	-3	4,510	-0.07%
2023/04/06	3	102.00	4	103.75	104.00	-1	4,502	-0.02%
2023/03/31	2	106.00	5	105.80	105.50	-3	4,494	-0.07%
2023/03/30	2	106.75	1	105.50	105.00	1	4,493	0.02%
2023/03/29	5	106.10	5	105.00	105.00	0	4,474	0.00%
2023/03/28	2	106.50	3	105.00	105.50	-1	4,488	-0.02%
2023/03/27	2	108.50	2	108.75	108.50	0	4,468	0.00%
2023/03/24	2	111.50	2	112.00	111.50	0	4,458	0.00%
2023/03/22	6	111.83	8	111.81	110.00	-2	4,459	-0.04%
2023/03/21	3	106.00	4	107.13	112.00	-1	4,412	-0.02%
2023/03/20	8	105.56	3	106.00	105.00	5	4,357	0.11%
2023/03/17	1	103.51	2	104.75	104.50	-1	4,363	-0.02%
2023/03/16	9	107.00	6	105.17	104.00	3	4,356	0.07%
2023/03/15	4	111.38	5	112.10	110.00	-1	4,345	-0.02%
2023/03/14	2.1	110.50	0	0.00	108.50	2.1	4,391	0.05%
2023/03/13	7	111.00	5	111.20	110.50	2	4,414	0.05%
2023/03/10	32	112.98	31	113.02	114.00	1	4,473	0.02%
2023/03/09	10	118.05	8	117.75	116.50	2	4,517	0.04%
2023/03/08	8	117.75	11	117.64	118.50	-3	4,503	-0.07%
2023/03/07	6	118.42	3	118.17	117.50	3	4,518	0.07%
2023/03/06	9	120.33	10	118.95	118.50	-1	4,509	-0.02%
2023/03/03	9	116.72	9.5	118.87	119.50	-0.5	4,473	-0.01%
2023/03/02	4	113.00	4	111.75	111.00	0	4,264	0.00%
2023/03/01	1	108.00	1	109.00	112.00	0	4,229	0.00%
2023/02/24	2	110.25	4	109.25	108.00	-2	4,267	-0.05%
2023/02/23	4	111.63	11	112.73	113.00	-7	4,232	-0.17%
2023/02/22	8	111.06	4	110.38	110.50	4	4,310	0.09%
2023/02/21	7	117.57	10	117.55	115.00	-3	4,389	-0.07%
2023/02/20	9	113.44	2	114.50	113.50	7	4,343	0.16%
2023/02/17	2	110.75	2	111.00	113.00	0	4,303	0.00%
2023/02/16	48	109.34	49	108.90	110.50	-1	4,227	-0.02%
2023/02/15	2	103.75	2	103.75	103.00	0	4,119	0.00%
2023/02/10	3.2	102.38	1	106.50	101.00	2.2	4,460	0.05%
2023/02/09	2	107.00	9.1	107.88	106.00	-7.1	4,453	-0.16%
2023/02/08	4	105.75	2	106.00	105.50	2	4,456	0.04%
2023/02/07	7	105.43	4	105.00	105.00	3	4,452	0.07%
2023/02/06	3	104.33	10	103.70	102.50	-7	4,448	-0.16%
2023/02/03	21	106.05	10	104.45	104.50	11	4,397	0.25%
2023/02/02	7	98.90	19	98.76	105.00	-12	4,184	-0.29%
2023/02/01	12	95.55	0	0.00	95.50	12	3,998	0.30%
2023/01/31	11	92.89	17	95.89	96.30	-6	3,953	-0.15%
2023/01/30	0	0.00	1	92.00	91.90	-1	3,902	-0.03%
2023/01/17	1	89.80	0	0.00	89.00	1	3,897	0.03%
2023/01/12	5	91.34	4	91.98	89.60	1	3,947	0.03%
2023/01/11	5	93.20	4	93.18	93.30	1	3,924	0.03%
2023/01/10	6	92.48	9	92.37	93.40	-3	3,892	-0.08%
2023/01/09	7	90.63	5	90.34	89.50	2	3,727	0.05%
2023/01/06	74	85.38	75	85.83	88.60	-1	3,600	-0.03%
2022/12/30	2	79.25	0	0.00	76.90	2	3,618	0.06%
2022/12/27	1	82.00	1	81.70	80.80	0	3,825	0.00%
2022/12/22	4	80.10	4	79.28	79.40	0	3,956	0.00%
2022/12/20	0	0.00	3	81.63	79.70	-3	4,087	-0.07%
2022/12/16	1	86.70	1	87.00	86.20	0	4,207	0.00%
2022/12/15	2	89.00	1	88.40	88.20	1	4,227	0.02%
2022/12/14	1	86.70	0	0.00	88.40	1	4,230	0.02%
2022/12/09	0	88.30	2	87.80	87.60	-2	4,276	-0.05%
2022/12/08	1	86.10	0	0.00	87.30	1	4,297	0.02%
2022/12/07	0	0.00	1	86.90	86.10	-1	4,339	-0.02%
2022/12/06	3	92.20	2	91.80	89.80	1	4,352	0.02%
2022/12/05	2	95.15	1	95.10	95.10	1	4,360	0.02%
2022/12/02	3	95.93	3	95.33	94.60	0	4,384	0.00%
2022/12/01	2	94.10	7	94.41	93.30	-5	4,410	-0.11%
2022/11/30	1	90.70	2	91.55	92.30	-1	4,452	-0.02%
2022/11/29	2	91.00	0	0.00	90.10	2	4,488	0.04%
2022/11/28	1	91.40	25	92.00	91.50	-24	4,557	-0.53%
2022/11/25	4	92.48	2	92.75	91.90	2	4,595	0.04%
2022/11/24	4	90.68	5	91.58	91.40	-1	4,603	-0.02%
2022/11/23	2	89.90	2	90.15	89.10	0	4,570	0.00%
2022/11/22	5	90.16	3	89.80	88.90	2	4,604	0.04%
2022/11/21	1	89.50	0	0.00	88.80	1	4,610	0.02%
2022/11/18	3	90.23	0	0.00	90.00	3	4,713	0.06%
2022/11/17	7	92.63	2	92.80	92.00	5	4,669	0.11%
2022/11/16	3	88.30	2	89.35	90.30	1	4,641	0.02%
2022/11/15	22	87.95	22	85.75	88.00	0	4,765	0.00%
2022/11/14	1	87.90	1	87.80	87.70	0	5,278	0.00%
2022/11/11	27	90.80	2.2	88.64	87.00	24.8	5,577	0.44%
2022/11/10	7	89.69	12	87.65	87.00	-5	5,553	-0.09%
2022/11/09	14	88.19	9.3	89.07	89.80	4.7	5,557	0.08%
2022/11/08	1	85.25	0	0.00	83.80	1	5,486	0.02%
2022/11/04	9	78.18	10	78.45	79.30	-1	5,454	-0.02%
2022/11/03	2	82.80	2	82.55	83.10	0	5,415	0.00%
2022/11/02	1	80.70	1	81.40	81.70	0	5,434	0.00%
2022/10/31	0.1	76.80	0	0.00	77.50	0.1	5,530	0.00%
2022/10/28	6	78.40	6	77.67	76.60	0	5,665	0.00%
2022/10/27	1	78.10	0	0.00	78.80	1	5,736	0.02%
2022/10/20	0	0.00	1	79.30	79.50	-1	5,968	-0.02%
2022/10/19	2	83.10	1	83.20	80.50	1	6,005	0.02%
2022/10/18	1	81.40	1	82.00	81.50	0	6,011	0.00%
2022/10/17	1	81.30	2	81.00	81.50	-1	6,078	-0.02%
2022/10/14	3	77.07	3.2	76.64	78.50	-0.2	6,127	0.00%
2022/10/13	0	0.00	1	72.60	72.90	-1	6,167	-0.02%
2022/10/12	3	79.00	3	78.53	77.00	0	6,154	0.00%
2022/10/11	2.2	79.64	0	0.00	78.90	2.2	6,158	0.04%
2022/10/07	5	88.44	6	88.15	87.60	-1	6,231	-0.02%
2022/10/06	4	86.08	4	88.55	89.90	0	6,277	0.00%
2022/10/05	6.5	93.65	5	94.62	90.50	1.5	6,227	0.02%
2022/10/04	2	91.85	2	91.85	91.20	0	6,224	0.00%
2022/10/03	2	90.55	2	91.35	90.00	0	6,259	0.00%
2022/09/30	0	0.00	1	86.00	88.20	-1	6,320	-0.02%
2022/09/26	0	0.00	2	96.15	91.40	-2	6,359	-0.03%
2022/09/20	3.1	109.02	3	109.83	109.50	0.1	6,477	0.00%
2022/09/16	11	107.23	11	108.00	107.00	0	6,552	0.00%
2022/09/15	1	111.50	1	112.50	109.50	0	6,619	0.00%
2022/09/14	1.1	112.65	1	108.00	113.00	0.1	6,642	0.00%
2022/09/12	10	114.75	11	112.59	112.00	-1	6,693	-0.01%
2022/09/08	11	112.36	10.1	112.35	113.00	0.9	6,691	0.01%
2022/09/07	2	109.50	3	108.00	110.00	-1	6,690	-0.01%
2022/09/06	1.1	114.14	2	118.00	114.00	-0.9	6,643	-0.01%
2022/09/02	5	130.90	5	129.90	130.50	0	6,630	0.00%
2022/09/01	12	127.63	12	128.38	127.00	0	6,570	0.00%
2022/08/31	1.2	128.67	2	132.00	132.50	-0.8	6,536	-0.01%
2022/08/30	0	0.00	0.2	127.00	126.50	-0.2	6,515	0.00%
2022/08/29	1.2	126.83	1	125.00	126.00	0.2	6,545	0.00%
2022/08/26	5	131.60	3	131.67	130.00	2	6,551	0.03%
2022/08/25	11	129.77	13	130.54	130.00	-2	6,565	-0.03%
2022/08/24	3	128.17	0	0.00	125.50	3	6,568	0.05%
2022/08/23	28	128.46	30	128.35	128.50	-2	6,608	-0.03%
2022/08/22	36	134.67	33	134.77	132.00	3	6,710	0.04%
2022/08/19	202	146.89	198	142.59	139.00	4	6,722	0.06%	大買/大賣/
2022/08/18	22	133.75	27	132.02	138.50	-5	6,325	-0.08%
2022/08/17	8	126.13	8	127.06	126.00	0	6,320	0.00%
2022/08/16	12	124.46	12	124.96	124.50	0	6,369	0.00%
2022/08/15	3	121.00	3	121.50	124.00	0	6,398	0.00%
2022/08/12	0	0.00	1	115.00	117.50	-1	6,581	-0.02%
2022/08/11	1	109.50	0	0.00	109.50	1	6,634	0.02%
2022/08/10	1	111.00	1	109.50	109.50	0	6,888	0.00%
2022/08/09	5	112.00	5	111.70	113.00	0	7,051	0.00%
2022/08/08	3	115.00	4	111.75	115.00	-1	7,097	-0.01%
2022/08/05	25	113.94	27	114.04	113.00	-2	7,111	-0.03%
2022/08/04	11	112.77	11	113.41	113.00	0	7,201	0.00%
2022/08/03	2.2	121.68	0	0.00	117.00	2.2	7,505	0.03%
2022/08/02	11	125.77	12	123.25	126.00	-1	7,568	-0.01%
2022/08/01	8	126.44	8	126.00	127.50	0	7,579	0.00%
2022/07/29	3	126.33	3	125.67	124.50	0	7,605	0.00%
2022/07/28	112	127.14	111	125.24	125.00	1	7,722	0.01%	大買/大賣/
2022/07/27	2	125.25	4	124.13	128.00	-2	7,720	-0.03%
2022/07/26	11	127.45	12	128.50	128.00	-1	7,765	-0.01%
2022/07/25	2	131.75	1	132.50	132.00	1	7,825	0.01%
2022/07/22	5	133.80	5	133.40	135.00	0	7,858	0.00%
2022/07/21	13	127.77	13	126.54	131.50	0	7,850	0.00%
2022/07/20	9	125.67	6	125.50	123.50	3	7,768	0.04%
2022/07/19	8	120.50	7	120.64	120.00	1	7,765	0.01%
2022/07/18	5	121.30	3	121.83	120.50	2	7,815	0.03%
2022/07/15	14	119.29	12	119.54	120.50	2	7,774	0.03%
2022/07/14	5	108.00	6	110.17	116.00	-1	7,705	-0.01%
2022/07/12	3	108.50	5	108.00	106.00	-2	7,685	-0.03%
2022/07/11	5	113.20	3	113.83	113.50	2	7,697	0.03%
2022/07/08	1	114.00	1	115.50	115.50	0	7,672	0.00%
2022/07/07	1.2	111.83	2	112.00	111.50	-0.8	7,631	-0.01%
2022/07/06	2	119.50	2	114.00	108.00	0	7,596	0.00%
2022/07/05	1	119.00	0	0.00	118.00	1	7,600	0.01%
2022/07/04	5	124.20	3	125.50	122.00	2	7,592	0.03%
2022/07/01	4	131.75	6	132.08	123.50	-2	7,623	-0.03%
2022/06/30	24	137.40	22	138.05	135.50	2	7,573	0.03%
2022/06/28	13	143.12	13	143.46	142.50	0	7,576	0.00%
2022/06/27	1	146.00	0	0.00	146.00	1	7,637	0.01%
2022/06/23	1	132.50	0	0.00	134.50	1	7,808	0.01%
2022/06/22	3.2	137.66	3	138.00	134.50	0.2	7,990	0.00%
2022/06/21	3	146.00	4	144.25	144.50	-1	8,268	-0.01%
2022/06/20	4	141.13	0	0.00	140.00	4	8,453	0.05%
2022/06/17	1	146.00	0	0.00	153.00	1	8,431	0.01%
2022/06/16	5	158.50	4	159.75	150.50	1	8,501	0.01%
2022/06/15	3	159.83	1	160.00	156.50	2	8,745	0.02%
2022/06/14	1	159.45	3	154.83	160.00	-2	8,791	-0.02%
2022/06/13	10	164.45	1	166.50	162.50	9	8,771	0.10%
2022/06/10	9	170.50	12	171.00	172.00	-3	8,855	-0.03%
2022/06/09	4	172.88	3	172.00	172.50	1	8,858	0.01%
2022/06/08	12	173.79	13	174.08	171.50	-1	8,880	-0.01%
2022/06/07	1	169.00	3	171.50	173.50	-2	8,855	-0.02%
2022/06/06	9	173.94	8	174.31	169.50	1	8,830	0.01%
2022/06/02	15	174.83	15	177.13	173.00	0	8,881	0.00%
2022/06/01	49	179.74	51.1	179.76	178.50	-2.1	8,867	-0.02%
2022/05/31	22	179.68	21	179.57	176.00	1	8,901	0.01%
2022/05/30	57	179.53	52	180.62	177.00	5	8,856	0.06%
2022/05/27	13	175.96	15	175.50	177.00	-2	8,702	-0.02%
2022/05/26	74	169.76	73	169.24	168.50	1	8,518	0.01%
2022/05/25	31	166.66	33	168.47	170.00	-2	8,405	-0.02%
2022/05/24	25	163.66	21	162.33	160.00	4	8,156	0.05%
2022/05/23	24	165.44	21	168.12	163.50	3	8,088	0.04%
2022/05/20	13	171.85	8	171.19	169.00	5	8,008	0.06%
2022/05/19	32	165.63	43	163.80	166.50	-11	7,751	-0.14%
2022/05/18	128	167.48	124	168.17	168.00	4	7,625	0.05%	大買/大賣/
2022/05/17	26	159.19	28	158.70	168.50	-2	7,429	-0.03%
2022/05/16	66	155.49	67	157.60	153.50	-1	7,359	-0.01%
2022/05/13	2	155.50	2	156.25	155.50	0	7,322	0.00%
2022/05/12	31	154.98	31	155.76	151.00	0	7,353	0.00%
2022/05/11	175	155.89	174.1	156.82	157.00	0.9	7,302	0.01%	大買/大賣/
2022/05/10	0	0.00	2.4	149.32	151.50	-2.4	7,123	-0.03%
2022/05/09	1.2	139.25	3	141.17	138.00	-1.8	7,080	-0.03%
2022/05/06	25	145.94	23	145.37	147.00	2	7,092	0.03%
2022/05/05	62	149.99	62	149.37	151.50	0	7,074	0.00%
2022/05/04	6	141.67	6	141.42	143.00	0	6,987	0.00%
2022/05/03	28	136.32	33	136.09	143.00	-5	7,039	-0.07%
2022/04/29	2	136.50	2.8	134.62	132.00	-0.8	7,116	-0.01%
2022/04/28	22.3	130.53	22	129.18	130.50	0.3	7,141	0.00%
2022/04/27	20.3	124.86	21	125.98	132.50	-0.7	7,184	-0.01%
2022/04/26	5	134.10	5.2	134.42	132.00	-0.2	7,250	0.00%
2022/04/25	1	134.00	0	0.00	133.00	1	7,405	0.01%
2022/04/22	26.5	141.18	26.3	142.40	140.50	0.2	7,538	0.00%
2022/04/21	16	151.75	16	152.06	151.50	0	7,636	0.00%
2022/04/20	43.4	150.17	43.4	151.02	150.50	0	7,868	0.00%
2022/04/19	10.4	153.83	10	155.50	148.50	0.4	7,994	0.01%
2022/04/18	22	152.61	22	153.32	151.50	0	8,200	0.00%
2022/04/15	1	157.50	0	0.00	154.50	1	8,436	0.01%
2022/04/14	9	165.11	9	164.94	165.50	0	8,440	0.00%
2022/04/13	5.1	161.70	5	159.40	163.00	0.1	8,457	0.00%
2022/04/12	19	159.71	19	160.26	161.00	0	8,545	0.00%
2022/04/11	0	168.50	2	163.75	159.00	-2	8,611	-0.02%
2022/04/08	6	171.92	6	173.33	173.00	0	8,645	0.00%
2022/04/07	0	0.00	1	172.00	169.00	-1	8,653	-0.01%
2022/04/06	12	178.33	13	178.46	177.00	-1	8,688	-0.01%
2022/04/01	2	181.50	1	180.50	183.00	1	8,726	0.01%
2022/03/31	43	187.93	44	187.68	185.50	-1	8,824	-0.01%
2022/03/30	4	189.75	3	189.17	185.00	1	8,982	0.01%
2022/03/29	46	189.25	46	187.51	187.50	0	8,935	0.00%
2022/03/28	62	181.74	61	180.34	187.00	1	8,847	0.01%
2022/03/25	30	193.48	30	194.63	187.00	0	8,859	0.00%
2022/03/24	91	191.75	93	190.95	191.50	-2	8,871	-0.02%
2022/03/23	38	183.71	38	184.84	185.00	0	8,770	0.00%
2022/03/22	3	174.50	2	175.75	176.00	1	8,808	0.01%
2022/03/21	5	173.90	4	175.12	173.50	1	8,875	0.01%
2022/03/18	16	169.53	15	168.80	172.50	1	8,872	0.01%
2022/03/17	20	156.58	21	155.45	164.00	-1	8,750	-0.01%
2022/03/16	6	151.67	6.2	151.09	149.50	-0.2	8,824	0.00%
2022/03/15	7.2	152.04	7	155.21	150.50	0.2	8,942	0.00%
2022/03/10	1	171.00	0	0.00	167.50	1	9,201	0.01%
2022/03/09	2	169.00	2	165.51	163.00	0	9,314	0.00%
2022/03/08	1	165.06	0	0.00	162.50	1	9,507	0.01%
2022/03/07	2	181.02	0	0.00	178.00	2	9,581	0.02%
2022/03/04	13	199.27	18	197.55	194.00	-5	9,655	-0.05%
2022/03/03	1	187.00	0	0.00	187.00	1	9,664	0.01%
2022/03/02	5	187.50	5	187.00	192.00	0	9,761	0.00%
2022/03/01	2	189.50	1	192.00	190.50	1	9,832	0.01%
2022/02/25	4	189.00	1	186.50	186.50	3	9,980	0.03%
2022/02/24	10	190.20	10	192.50	184.00	0	10,018	0.00%
2022/02/23	16	193.91	19	193.50	196.50	-3	10,142	-0.03%
2022/02/22	5	190.50	6	191.83	187.50	-1	10,248	-0.01%
2022/02/21	3	196.50	5	194.70	197.50	-2	10,559	-0.02%
2022/02/18	8	193.25	8	194.31	194.50	0	10,631	0.00%
2022/02/17	4.1	198.39	1	201.00	196.00	3.1	10,866	0.03%
2022/02/16	6	198.41	2	202.75	197.50	4	11,277	0.04%
2022/02/14	9	194.11	9	192.39	192.00	0	11,939	0.00%
2022/02/11	12	210.00	14	207.97	209.50	-2	11,991	-0.02%
2022/02/10	29	206.97	64	203.25	202.00	-35	11,994	-0.29%
2022/02/09	0	0.00	1.4	199.06	199.50	-1.4	11,818	-0.01%
2022/02/08	15	191.30	15	188.57	193.50	0	11,875	0.00%
2022/02/07	19	185.00	19	182.66	190.00	0	11,956	0.00%
2022/01/26	3.1	186.76	6	182.25	182.00	-2.9	12,215	-0.02%
2022/01/25	2.1	186.78	3	185.83	183.50	-0.9	12,567	-0.01%
2022/01/24	11	187.45	10	187.70	190.00	1	12,528	0.01%
2022/01/21	123.1	188.72	123	184.98	182.50	0.1	12,701	0.00%	大買/大賣/
2022/01/20	17	194.47	16	195.94	197.00	1	13,096	0.01%
2022/01/19	51.1	199.64	49	200.38	195.00	2.1	13,492	0.02%
2022/01/18	61.1	208.85	65	210.29	203.00	-3.9	13,717	-0.03%
2022/01/17	24.2	204.05	24	205.29	209.50	0.2	14,109	0.00%
2022/01/14	15	192.20	13	193.31	202.00	2	14,300	0.01%
2022/01/13	12	198.17	15	194.93	198.50	-3	14,385	-0.02%
2022/01/12	14	212.74	12	215.04	203.50	2	14,349	0.01%
2022/01/11	24.1	212.07	25	212.76	213.00	-0.9	14,600	-0.01%
2022/01/10	6.1	212.82	4	212.25	211.50	2.1	14,675	0.01%
2022/01/07	1	232.38	1	244.00	232.00	0	14,508	0.00%
2022/01/06	1	255.00	1	257.00	257.50	0	14,667	0.00%
2022/01/05	35	264.21	32.3	265.02	261.00	2.7	14,865	0.02%
2022/01/04	13	261.92	15	261.93	270.00	-2	15,002	-0.01%
2022/01/03	32.1	259.55	34	261.90	256.00	-1.9	15,228	-0.01%
2021/12/30	1	256.00	0	0.00	255.00	1	15,153	0.01%
2021/12/29	10.1	245.95	11.2	246.08	252.00	-1.1	15,132	-0.01%
2021/12/28	12	251.63	12	252.13	252.00	0	15,073	0.00%
2021/12/27	32.1	253.64	30.1	255.43	251.00	2	15,018	0.01%
2021/12/24	44.5	268.96	56	269.64	262.50	-11.5	14,925	-0.08%
2021/12/23	23	265.11	7	267.57	263.00	16	14,687	0.11%
2021/12/22	2	268.00	2	268.50	264.00	0	14,658	0.00%
2021/12/21	5	261.50	10	265.30	268.00	-5	14,602	-0.03%
2021/12/20	16.1	276.59	17	279.00	262.00	-0.9	14,469	-0.01%
2021/12/17	27	276.85	23	278.41	273.50	4	14,228	0.03%
2021/12/16	21	278.00	34	276.90	292.50	-13	14,218	-0.09%
2021/12/15	13	263.65	17	265.21	266.00	-4	14,045	-0.03%
2021/12/14	1	255.00	2.1	257.50	260.00	-1.1	14,241	-0.01%
2021/12/13	12.1	265.81	2.4	265.33	263.50	9.7	14,216	0.07%
2021/12/10	12	268.79	27	266.96	271.00	-15	14,180	-0.11%
2021/12/09	44	266.93	36.1	267.00	260.00	7.9	14,208	0.06%
2021/12/08	6.1	261.55	9.4	262.60	258.00	-3.4	14,218	-0.02%
2021/12/07	13.3	250.96	7	254.57	254.50	6.3	14,244	0.04%
2021/12/06	2	242.00	1	248.00	248.00	1	14,332	0.01%
2021/12/03	3	238.33	2	237.00	245.50	1	14,692	0.01%
2021/12/02	5	236.50	6	235.83	231.50	-1	14,818	-0.01%
2021/12/01	17.4	231.85	15.1	234.80	227.00	2.3	15,225	0.02%
2021/11/30	12.1	248.91	13	249.81	242.00	-0.9	15,846	-0.01%
2021/11/29	1.1	240.27	2.1	236.37	249.50	-1	16,507	-0.01%
2021/11/26	2.1	235.16	1	238.00	236.50	1.1	16,869	0.01%
2021/11/25	24.3	254.49	22	256.39	246.50	2.3	16,838	0.01%
2021/11/24	7.1	259.98	9	259.01	262.50	-1.9	16,787	-0.01%
2021/11/23	23.1	259.61	20.3	258.49	255.00	2.8	16,938	0.02%
2021/11/22	13	260.23	18	258.86	262.00	-5	16,965	-0.03%
2021/11/19	81.2	254.18	76.1	255.51	250.00	5.2	16,986	0.03%
2021/11/18	17.1	256.23	42.1	256.25	252.50	-25	17,201	-0.15%
2021/11/17	54.2	245.66	32	246.70	247.00	22.2	17,087	0.13%
2021/11/16	29	246.00	30	247.55	242.50	-1	17,214	-0.01%
2021/11/15	49	273.13	38.2	274.55	251.50	10.9	17,306	0.06%
2021/11/12	53	270.61	55.1	271.17	267.00	-2.1	17,396	-0.01%
2021/11/11	35.1	240.37	41.1	243.25	256.50	-6.1	17,405	-0.03%
2021/11/10	28.1	226.00	34	225.90	233.50	-5.9	17,389	-0.03%
2021/11/09	4.1	220.75	5	221.00	218.50	-1	17,384	-0.01%
2021/11/08	23	217.11	38	216.09	213.50	-15	17,422	-0.09%
2021/11/05	39.2	218.35	30	217.55	223.50	9.2	17,532	0.05%
2021/11/04	28	220.95	30	220.67	216.50	-2	17,577	-0.01%
2021/11/03	15	226.16	12	227.46	227.50	3	17,627	0.02%
2021/11/02	39	248.49	29	251.59	225.50	10	17,412	0.06%
2021/11/01	2	228.50	4	235.25	237.50	-2	17,261	-0.01%
2021/10/29	24	219.73	20	222.40	216.00	4	17,281	0.02%
2021/10/28	10	224.50	6	226.08	221.00	4	17,126	0.02%
2021/10/27	9	207.67	7.1	211.27	220.00	1.9	16,684	0.01%
2021/10/26	1	198.00	11	203.36	209.00	-10	16,340	-0.06%
2021/10/25	27.1	195.57	29.1	193.98	190.00	-2.1	16,169	-0.01%
2021/10/22	24.2	181.66	33.4	182.09	189.00	-9.3	15,823	-0.06%
2021/10/21	22.4	174.01	6.1	178.25	172.00	16.3	15,956	0.10%
2021/10/20	39	178.41	22	178.59	181.50	17	15,725	0.11%
2021/10/19	22	174.82	146.5	174.08	175.00	-124.5	15,928	-0.78%	大賣/鉅額交易
2021/10/18	15	166.00	17.1	166.25	170.00	-2.1	15,604	-0.01%
2021/10/15	3	157.33	0	0.00	158.50	3	15,388	0.02%
2021/10/14	7	152.57	7	150.50	154.00	0	15,481	0.00%
2021/10/13	254	153.69	252	153.24	153.00	2	15,368	0.01%	大買/大賣/
2021/10/12	8	168.94	50	166.67	169.50	-42	15,166	-0.28%
2021/10/08	160	167.91	22	168.95	167.50	138	14,925	0.92%	大買/鉅額交易
2021/10/01	1	141.00	5	141.00	141.00	-4	14,740	-0.03%
2021/09/30	1	153.00	2	153.00	156.00	-1	14,707	-0.01%
2021/09/29	4	152.25	0	0.00	152.00	4	14,736	0.03%
2021/09/28	21.5	166.79	1	164.00	163.50	20.5	14,761	0.14%
2021/09/27	1	169.50	11	169.59	169.50	-10	14,983	-0.07%
2021/09/24	0	0.00	2	171.00	174.00	-2	15,356	-0.01%
2021/09/23	19	170.68	3	171.50	170.00	16	15,596	0.10%
2021/09/22	3	164.33	2	165.50	164.00	1	15,668	0.01%
2021/09/17	0	0.00	8	165.75	169.00	-8	15,866	-0.05%
2021/09/16	4	162.88	5	163.60	163.00	-1	15,765	-0.01%
2021/09/15	23	160.00	10	160.35	162.00	13	15,751	0.08%
2021/09/14	14	163.93	20	164.73	164.50	-6	15,986	-0.04%
2021/09/13	12	162.21	14	163.14	160.00	-2	15,957	-0.01%
2021/09/10	13	161.46	3	162.50	159.00	10	15,928	0.06%
2021/09/09	10	157.95	6	158.50	162.00	4	16,123	0.02%
2021/09/08	9	153.94	13	154.54	152.50	-4	16,058	-0.02%
2021/09/07	20.1	170.79	11.6	169.30	162.00	8.6	15,727	0.05%
2021/09/06	20	177.78	26	180.96	180.00	-6	15,644	-0.04%
2021/09/03	7	175.36	18	175.81	180.00	-11	15,399	-0.07%
2021/09/02	23.1	170.72	14	172.50	164.00	9.1	14,729	0.06%
2021/09/01	6	161.58	17	165.26	169.50	-11	14,456	-0.08%
2021/08/31	3	152.33	4	152.50	154.50	-1	14,267	-0.01%
2021/08/30	5	150.40	4	149.50	150.00	1	14,351	0.01%
2021/08/27	3	153.33	4	155.50	151.00	-1	14,564	-0.01%
2021/08/26	7	150.71	3	152.17	151.00	4	14,596	0.03%
2021/08/25	4	147.75	5	149.90	149.00	-1	14,735	-0.01%
2021/08/24	5	151.00	5	152.20	148.50	0	14,791	0.00%
2021/08/23	1	141.00	2	143.00	146.50	-1	14,520	-0.01%
2021/08/20	2	132.00	5	136.20	137.50	-3	14,301	-0.02%
2021/08/19	2	137.25	3	136.33	129.00	-1	14,052	-0.01%
2021/08/18	6	132.33	110	126.40	137.00	-104	13,721	-0.76%	大賣/鉅額交易
2021/08/17	23	136.78	21	137.45	131.00	2	13,199	0.02%
2021/08/16	1	127.00	3	132.83	132.50	-2	12,715	-0.02%
2021/08/13	13	130.50	11	134.50	127.00	2	12,375	0.02%
2021/08/12	0	0.00	1	141.50	141.00	-1	12,249	-0.01%
2021/08/11	8	139.88	3	145.00	136.50	5	12,149	0.04%
2021/08/10	3	144.17	1	149.50	151.50	2	11,985	0.02%
2021/08/09	32	159.20	26	160.77	151.50	6	11,807	0.05%
2021/08/06	2	167.25	4	168.13	168.00	-2	11,653	-0.02%
2021/08/05	14	169.25	11	168.91	166.00	3	11,577	0.03%
2021/08/04	6	164.00	2	167.00	167.00	4	11,345	0.04%
2021/08/03	0	0.00	2	168.00	170.00	-2	11,247	-0.02%
2021/08/02	2	163.00	3	160.33	160.50	-1	11,043	-0.01%
2021/07/30	4	165.63	0	0.00	160.50	4	10,997	0.04%
2021/07/29	12	168.79	14	166.64	165.50	-2	10,898	-0.02%
2021/07/28	8.3	155.99	5	157.70	156.00	3.3	10,689	0.03%
2021/07/27	25.1	177.42	21	177.93	167.00	4.1	10,490	0.04%
2021/07/26	0	0.00	2	185.00	185.00	-2	10,004	-0.02%
2021/07/23	4.2	163.81	5	167.00	168.50	-0.8	10,025	-0.01%
2021/07/22	0	0.00	2	153.50	159.50	-2	9,615	-0.02%
2021/07/21	4	143.75	2	145.00	145.00	2	9,548	0.02%
2021/07/20	24	140.71	20	142.65	144.50	4	9,467	0.04%
2021/07/19	7	148.07	1	149.50	146.50	6	9,284	0.06%
2021/07/16	1	159.00	1	159.50	156.00	0	9,194	0.00%
2021/07/15	6	147.25	2	149.00	153.50	4	9,212	0.04%
2021/07/13	5	141.70	0	0.00	138.00	5	9,226	0.05%
2021/07/12	0	0.00	1	157.00	153.00	-1	9,215	-0.01%
2021/07/09	1	159.00	2	164.50	159.00	-1	9,217	-0.01%
2021/07/08	2	160.50	0	0.00	160.50	2	9,254	0.02%
2021/07/07	2	148.50	1	146.00	146.00	1	9,241	0.01%
2021/07/05	1	137.00	3	137.67	140.00	-2	9,385	-0.02%
2021/07/01	1	140.00	5	145.50	140.00	-4	9,301	-0.04%
2021/06/30	2	137.75	2	140.00	140.50	0	9,048	0.00%
2021/06/29	26	124.00	24	127.52	128.00	2	8,931	0.02%
2021/06/28	29	117.00	2	114.75	116.50	27	8,770	0.31%
2021/06/25	3	110.50	3	104.50	111.00	0	8,774	0.00%
2021/06/24	2	100.20	1	100.50	101.00	1	8,620	0.01%
2021/06/23	4	100.50	5.2	103.48	102.00	-1.2	8,598	-0.01%
2021/06/22	21	101.88	42	100.79	99.80	-21	8,274	-0.25%
2021/06/21	3	98.50	21	101.41	96.10	-18	8,138	-0.22%
2021/06/18	41	100.46	0	0.00	100.50	41	8,075	0.51%
2021/06/17	4	93.35	3	93.03	96.50	1	7,867	0.01%
2021/06/16	2	89.45	2	89.60	87.80	0	7,737	0.00%
2021/06/15	1	89.60	2	85.80	89.70	-1	7,709	-0.01%
2021/06/11	2	89.70	5	94.90	89.30	-3	7,837	-0.04%
2021/06/10	1	90.00	0	0.00	88.40	1	7,599	0.01%
2021/06/09	22	89.24	175	89.83	87.90	-153	7,700	-1.99%	大賣/鉅額交易
2021/06/08	252	88.90	85	88.72	88.90	167	7,292	2.29%	大買/鉅額交易
2021/06/07	2	81.90	4	81.70	80.90	-2	6,987	-0.03%
2021/06/04	5	82.04	1	83.10	80.60	4	6,884	0.06%
2021/06/03	25	78.74	13.3	78.94	82.30	11.7	6,633	0.18%
2021/06/02	59	76.40	9	76.32	74.90	50	6,278	0.80%
2021/06/01	1	72.70	0	0.00	74.00	1	6,037	0.02%
2021/05/04	0.1	60.10	0.1	61.20	60.10	0.1	5,823	0.00%
2021/04/27	0	0.00	5	71.00	69.50	-5	5,748	-0.09%
2021/04/23	0	0.00	5	68.96	69.10	-5	5,659	-0.09%
2021/04/20	0	0.00	1	70.80	71.20	-1	5,487	-0.02%
2021/04/19	5	68.70	0	0.00	67.50	5	5,445	0.09%
2021/04/14	0	0.00	1	68.60	68.00	-1	5,275	-0.02%
2021/04/12	2.2	74.57	2	75.00	72.00	0.2	5,177	0.00%
2021/04/09	3	78.40	9	75.09	74.10	-6	5,086	-0.12%
2021/04/08	10	85.14	8	82.94	81.40	2	4,971	0.04%
2021/04/07	0	0.00	3	79.70	79.90	-3	4,829	-0.06%
2021/04/06	7	80.03	5	79.12	80.20	2	4,782	0.04%
2021/04/01	2	76.05	1	79.00	75.00	1	4,653	0.02%
2021/03/31	7	73.83	6	72.85	73.10	1	4,489	0.02%
2021/03/30	3	75.30	4	74.80	74.10	-1	4,352	-0.02%
2021/03/26	0	0.00	2	68.05	68.60	-2	4,028	-0.05%
2021/03/25	0	0.00	1	69.00	67.00	-1	3,971	-0.03%
2021/03/23	1	68.00	1	71.20	67.00	0	3,902	0.00%
2021/03/22	4	68.83	6.2	68.79	68.50	-2.2	3,792	-0.06%
2021/03/19	1	65.00	1	66.10	65.00	0	3,659	0.00%
2021/03/18	7	64.34	4	64.00	64.10	3	3,666	0.08%
2021/03/17	8.2	64.82	0	0.00	62.90	8.2	3,640	0.23%
2021/03/16	0	68.50	4	66.73	69.50	-4	3,485	-0.11%
2021/03/15	2	61.70	1	63.00	63.20	1	3,419	0.03%
2021/03/12	0	0.00	1	57.00	57.50	-1	3,191	-0.03%
2021/03/11	3	54.00	2.1	54.41	55.80	1	3,087	0.03%
2021/03/10	0	0.00	1	54.99	54.70	-1	3,068	-0.03%
2021/03/09	0	0.00	1	52.40	52.60	-1	2,985	-0.03%
2021/03/08	0	0.00	1	50.50	49.85	-1	2,942	-0.03%
2021/03/05	1	50.00	0	0.00	49.00	1	2,932	0.03%
2021/03/02	0	0.00	1	51.00	50.50	-1	2,907	-0.03%
2021/02/26	0	0.00	2	51.80	52.00	-2	2,928	-0.07%
2021/02/24	2	55.55	3.1	53.96	53.80	-1.1	3,045	-0.03%
2021/02/23	0	0.00	0.1	50.60	50.90	-0.1	2,869	0.00%
2021/02/22	0	0.00	2	51.70	51.70	-2	2,844	-0.07%
2021/02/19	0	0.00	15	51.07	51.00	-15	2,787	-0.54%
2021/02/05	6	40.85	2	40.75	40.65	4	2,600	0.15%
2021/02/04	1	40.80	0	0.00	40.45	1	2,606	0.04%
2021/02/02	1	41.50	0	0.00	41.45	1	2,709	0.04%
2021/01/27	1	43.50	0	0.00	42.80	1	2,646	0.04%
2021/01/26	1	43.40	0	0.00	43.80	1	2,622	0.04%
2021/01/25	3	42.37	7	43.13	43.65	-4	2,572	-0.16%
2021/01/22	3	41.82	3.1	42.30	42.50	-0.1	2,522	0.00%
2021/01/14	0	0.00	2	40.70	40.95	-2	2,420	-0.08%
2021/01/12	2	39.95	1	39.60	39.65	1	2,411	0.04%
2021/01/04	0	0.00	2	42.30	42.50	-2	2,272	-0.09%
2020/12/31	1	41.00	0	0.00	41.55	1	2,256	0.04%
2020/12/30	2	41.90	0	0.00	41.20	2	2,244	0.09%
2020/12/17	0	0.00	1	43.25	43.50	-1	2,037	-0.05%
2020/12/16	3	43.72	0	0.00	43.45	3	2,015	0.15%
2020/12/11	0	0.00	6	43.73	43.50	-6	1,798	-0.33%
2020/12/09	6	41.94	2	42.17	41.95	4	1,511	0.26%
2020/12/02	0	0.00	2	39.15	38.75	-2	1,291	-0.15%
2020/11/30	10	39.35	0	0.00	39.35	10	1,283	0.78%
2020/11/23	2	35.10	0	0.00	38.60	2	1,040	0.19%
2020/11/20	0	0.00	0.1	34.90	35.10	-0.1	960	-0.01%
2020/11/18	0	0.00	0.6	34.10	34.20	-0.6	956	-0.06%
2020/11/17	0	0.00	16	35.42	35.45	-16	923	-1.73%
2020/11/16	2	35.58	4.1	35.69	35.00	-2.1	873	-0.24%
2020/11/13	2	35.50	2	34.85	35.50	0	826	0.00%
2020/11/12	1	34.40	2	34.38	34.40	-1	769	-0.13%
2020/11/11	3	33.87	1	34.20	33.90	2	733	0.27%
2020/11/10	3	33.00	2.1	33.91	32.85	0.9	686	0.13%
2020/10/29	0	0.00	1	28.30	28.60	-1	436	-0.23%
2020/10/28	1	28.40	1	28.80	28.50	0	433	0.00%
2020/10/27	2	29.08	0	0.00	29.00	2	426	0.47%
2020/10/21	0	0.00	1	29.40	29.75	-1	409	-0.24%
2020/10/20	1	28.70	0	0.00	28.65	1	397	0.25%
2020/10/16	1	29.00	0	0.00	28.80	1	397	0.25%
2020/09/24	0	0.00	1	29.55	29.40	-1	460	-0.22%
2020/09/21	1	29.75	0	0.00	29.25	1	467	0.21%
2020/09/18	0	0.00	2	29.13	29.35	-2	463	-0.43%
2020/09/16	0	0.00	1	28.95	29.00	-1	460	-0.22%
2020/09/04	0	0.00	1	30.30	30.30	-1	443	-0.23%
2020/08/28	2	28.15	2	28.10	28.45	0	403	0.00%
2020/08/27	0	0.00	6	28.51	28.15	-6	400	-1.50%
2020/08/26	5	28.35	0	0.00	28.25	5	392	1.27%
2020/07/08	0	0.00	1	25.90	25.80	-1	469	-0.21%
2020/07/06	0	0.00	3	25.68	26.20	-3	461	-0.65%
2020/07/03	2	25.35	0	0.00	25.20	2	444	0.45%
2020/05/26	1	24.50	0	0.00	23.90	1	544	0.18%
2020/05/19	1	21.75	0	0.00	21.60	1	490	0.20%
2020/04/20	0	0.00	2	21.60	22.10	-2	399	-0.50%
2020/04/16	2	21.33	0	0.00	21.35	2	389	0.51%
2020/03/18	80	17.75	80	17.75	17.15	0	348	0.00%
2020/03/17	1	15.95	0	0.00	16.15	1	326	0.31%
2020/03/09	1	24.30	0	0.00	24.15	1	298	0.34%
2020/02/07	4	25.74	3	25.65	25.60	1	302	0.33%
2020/01/30	0	0.00	3	26.75	26.70	-3	284	-1.05%
2020/01/10	1	29.15	0	0.00	29.15	1	293	0.34%
2020/01/08	1	29.25	0	0.00	29.30	1	294	0.34%
2019/12/12	1	29.80	0	0.00	29.85	1	325	0.31%
2019/12/06	0	0.00	10	31.43	30.90	-10	321	-3.11%
2019/12/05	100	31.80	90.7	31.72	31.50	9.3	316	2.93%
2019/11/29	0	29.70	0	0.00	29.80	0	338	0.00%
2019/11/25	0	30.05	0	0.00	30.10	0	430	0.01%
2019/11/20	0	0.00	4	29.85	29.80	-4	455	-0.88%
2019/11/13	0	0.00	7	30.21	29.95	-7	512	-1.37%
2019/11/12	4	29.85	0	0.00	30.15	4	513	0.78%
2019/11/11	3	29.90	0	0.00	29.50	3	513	0.58%
2019/11/08	3	30.20	3	30.40	30.20	0	510	0.00%
2019/11/06	4	31.04	1	31.55	30.85	3	507	0.59%
2019/10/29	1	31.60	0	0.00	31.85	1	534	0.19%
2019/10/25	0.2	31.55	0	0.00	31.50	0.2	526	0.04%
2019/10/21	0	0.00	0.4	31.45	31.45	-0.4	539	-0.07%
2019/10/18	0	0.00	1	31.80	31.80	-1	545	-0.18%
2019/10/17	1	31.60	0	0.00	31.75	1	546	0.18%
2019/10/03	1	32.15	0	0.00	32.15	1	585	0.17%
2019/10/02	0	31.70	0	0.00	31.85	0	586	0.01%
2019/10/01	0	0.00	0.1	31.60	31.70	-0.1	590	-0.02%
2019/09/27	1.2	31.50	0	0.00	31.50	1.2	602	0.20%
2019/09/20	0	0.00	5	34.98	34.25	-5	609	-0.82%
2019/09/19	4	34.18	0	0.00	34.30	4	582	0.69%
2019/09/10	1	33.80	0	0.00	33.80	1	594	0.17%
2019/09/09	0	0.00	4	34.55	34.45	-4	588	-0.68%
2019/09/06	1	33.75	0	0.00	34.30	1	580	0.17%
2019/09/05	7	34.44	3	33.75	33.75	4	569	0.70%
2019/09/02	0	0.00	2	34.80	34.70	-2	537	-0.37%
2019/08/30	2	35.10	5	34.48	34.50	-3	531	-0.56%
2019/08/29	7	33.98	5	33.97	33.90	2	492	0.41%
2019/08/28	0	0.00	0.2	33.20	33.15	-0.2	478	-0.04%
2019/08/27	0	0.00	4	32.83	32.40	-4	471	-0.85%
2019/08/23	2	32.15	0	0.00	32.20	2	463	0.43%
2019/08/22	0	0.00	2	33.45	32.70	-2	463	-0.43%
2019/08/20	0	0.00	4	31.78	32.20	-4	429	-0.93%
2019/08/13	3	29.42	3	29.40	29.40	0	436	0.00%
2019/08/12	3	29.60	3	29.80	29.85	0	449	0.00%
2019/08/07	4	29.65	4	29.90	29.90	0	464	0.00%
2019/08/02	2	31.15	0	0.00	31.00	2	506	0.39%
2019/07/31	2	33.00	3	33.25	33.30	-1	599	-0.17%
2019/07/30	3	33.30	0	0.00	33.35	3	645	0.46%
2019/07/29	4	33.95	7	33.84	33.80	-3	670	-0.45%
2019/07/26	7	34.34	3	34.25	34.40	4	699	0.57%
2019/07/18	4	33.41	0	0.00	33.30	4	1,139	0.35%
2019/07/17	1	33.70	0	0.00	33.55	1	1,182	0.08%
2019/07/04	2	35.25	5	34.90	35.00	-3	1,364	-0.22%
2019/07/03	0	0.00	1	35.25	35.25	-1	1,372	-0.07%
2019/07/01	0	0.00	4	35.53	35.55	-4	1,459	-0.27%
2019/06/27	4	34.00	4	34.04	34.00	0	1,549	0.00%
2019/06/26	2	33.65	2	33.85	33.80	0	1,784	0.00%
2019/06/20	0	0.00	4	34.61	34.75	-4	2,174	-0.18%
2019/06/19	4	33.88	0	0.00	33.90	4	2,247	0.18%
2019/06/17	0	33.70	0	0.00	33.90	0	2,437	0.00%
2019/06/12	1	34.05	0	0.00	34.00	1	2,620	0.04%
2019/06/06	2	32.80	0	0.00	32.70	2	2,943	0.07%
2019/06/04	10	34.05	10	33.75	33.75	0	3,048	0.00%
2019/06/03	2	34.35	0	0.00	34.35	2	3,101	0.06%
2019/05/30	1	35.15	0	0.00	35.35	1	3,125	0.03%
2019/05/24	3	34.45	13	34.57	34.50	-10	3,263	-0.31%
2019/05/22	1	35.20	0	0.00	35.20	1	3,340	0.03%
2019/05/13	2	36.15	0	0.00	36.15	2	3,682	0.05%
2019/05/10	14	36.59	13	36.29	36.35	1	3,680	0.03%
2019/05/08	10	39.40	6	39.40	39.40	4	3,640	0.11%
2019/05/06	1	42.65	0	0.00	42.35	1	3,581	0.03%
2019/05/03	0	0.00	1	44.00	44.10	-1	3,558	-0.03%
2019/04/30	1	42.62	0	0.00	43.20	1	3,438	0.03%
2019/04/29	1	41.95	0	0.00	42.05	1	3,406	0.03%
2019/04/24	0	0.00	3	42.35	42.55	-3	3,324	-0.09%
2019/04/23	3	41.75	0	0.00	41.70	3	3,243	0.09%
2019/04/17	0	0.00	8	44.26	44.00	-8	3,145	-0.25%
2019/04/11	2	42.95	0	43.00	42.60	2	3,091	0.06%
2019/04/10	5	43.85	0	0.00	43.40	5	3,064	0.16%
2019/04/09	1	45.00	0	0.00	44.60	1	3,028	0.03%
2019/04/08	0	0.00	2	45.00	44.70	-2	3,021	-0.07%
2019/04/02	0	0.00	1	45.75	45.60	-1	2,963	-0.03%
2019/03/29	9	45.84	0	0.00	45.70	9	2,867	0.31%
2019/03/28	2	46.00	2	46.25	46.30	0	2,638	0.00%
2019/03/27	21	46.02	10	45.93	46.30	11	2,561	0.43%
2019/03/26	1	46.00	0	0.00	46.40	1	2,436	0.04%
2019/03/25	0	0.00	1	45.65	45.60	-1	2,349	-0.04%
2019/03/20	0	0.00	2	45.55	45.80	-2	2,204	-0.09%
2019/03/19	0	0.00	1	45.00	44.40	-1	2,084	-0.05%
2019/03/18	0	0.00	10	44.49	42.90	-10	2,016	-0.50%
2019/03/14	0	0.00	0.1	42.10	41.80	-0.1	1,963	0.00%
2019/03/13	1	44.50	2	44.80	42.25	-1	2,004	-0.05%
2019/03/12	0	0.00	4	42.31	42.00	-4	1,918	-0.21%
2019/03/11	1	42.20	4	42.00	42.00	-3	2,057	-0.15%
2019/03/08	0	0.00	18	40.45	41.00	-18	2,023	-0.89%
2019/03/07	2	40.10	0	0.00	39.75	2	2,032	0.10%
2019/03/06	18	39.80	0	0.00	39.70	18	2,030	0.89%
2019/03/04	2	39.30	2	39.20	39.80	0	2,029	0.00%
2019/02/26	2	38.60	3	38.98	38.65	-1	1,957	-0.05%
2019/02/25	3	38.73	0	0.00	38.80	3	1,991	0.15%
2019/02/19	5	40.43	5	40.90	40.60	0	1,881	0.00%
2019/02/15	2	39.65	2	40.10	40.70	0	1,742	0.00%
2019/02/12	0	0.00	2	37.90	37.60	-2	1,574	-0.13%
2019/01/30	0	0.00	2	37.40	37.00	-2	1,589	-0.13%
2019/01/25	0	0.00	2	37.23	37.15	-2	1,752	-0.11%
2019/01/24	1	36.95	0	0.00	37.30	1	1,784	0.06%
2019/01/23	0	0.00	1	36.40	36.50	-1	1,852	-0.05%
2019/01/22	2	36.55	0	0.00	36.25	2	1,923	0.10%
2019/01/21	3	37.28	1	36.90	37.05	2	1,924	0.10%
2019/01/17	0	0.00	1	36.70	36.35	-1	1,939	-0.05%
2019/01/16	0	0.00	3	36.75	36.85	-3	1,961	-0.15%
2019/01/15	0	0.00	2	36.15	36.30	-2	1,962	-0.10%
2019/01/14	1	35.35	0	0.00	35.60	1	2,001	0.05%
2019/01/11	3	35.70	0	0.00	35.30	3	2,005	0.15%
2019/01/09	1	36.20	0	0.00	35.90	1	2,002	0.05%
2018/12/26	0	0.00	1	36.60	35.00	-1	2,044	-0.05%
2018/12/22	0	0.00	2	34.50	34.30	-2	2,041	-0.10%
2018/12/21	3	33.55	0	0.00	34.15	3	2,059	0.15%
2018/12/13	3	36.50	3	37.07	36.40	0	2,086	0.00%
2018/12/07	0	0.00	15	36.50	36.70	-15	2,046	-0.73%
2018/12/06	2	36.45	0	0.00	36.45	2	2,040	0.10%
2018/12/05	0	0.00	2	41.05	40.50	-2	1,942	-0.10%
2018/12/04	0	0.00	10	41.58	42.80	-10	1,848	-0.54%
2018/11/30	3	39.18	0	0.00	38.45	3	1,823	0.16%
2018/11/27	5	37.20	0	0.00	37.20	5	1,768	0.28%
2018/11/21	10	37.10	0	0.00	37.05	10	1,803	0.55%
2018/11/15	0	0.00	5	35.75	36.00	-5	1,893	-0.26%
2018/11/05	4	39.85	3	39.88	39.10	1	1,941	0.05%
2018/11/02	0	0.00	5	38.96	38.50	-5	1,907	-0.26%
2018/11/01	2	38.40	2	38.20	38.70	0	1,893	0.00%
2018/10/31	5	38.35	2	38.75	38.50	3	1,870	0.16%
2018/10/30	6	37.63	0	0.00	36.50	6	1,914	0.31%
2018/10/25	2	36.98	1	36.95	36.75	1	2,052	0.05%
2018/10/19	1	31.20	0	0.00	32.05	1	2,195	0.05%
2018/10/16	1	33.00	0	0.00	32.80	1	2,218	0.05%
2018/10/12	2	32.00	0	0.00	32.55	2	2,236	0.09%
2018/10/11	0	0.00	5	31.80	31.80	-5	2,244	-0.22%
2018/09/26	1	36.95	1	36.85	36.75	0	2,561	0.00%
2018/09/12	1	34.95	0	0.00	35.10	1	2,491	0.04%
2018/09/06	2	39.55	2	39.28	39.20	0	2,441	0.00%
2018/09/05	1	38.40	0	0.00	38.55	1	2,402	0.04%
2018/09/04	1	37.50	1	38.00	37.95	0	2,374	0.00%
2018/08/13	1	35.70	0	0.00	35.60	1	2,215	0.05%
2018/08/10	1	38.90	5	40.10	38.50	-4	2,175	-0.18%
2018/08/09	5	40.15	0	0.00	40.35	5	2,099	0.24%
2018/08/07	0	0.00	2	39.30	39.25	-2	1,992	-0.10%
2018/08/06	1	40.20	2	39.88	39.55	-1	1,971	-0.05%
2018/08/03	2	39.63	2	39.58	40.00	0	1,853	0.00%
2018/08/02	2	38.25	0	0.00	38.30	2	1,718	0.12%
2018/08/01	1	39.50	2	39.40	39.30	-1	1,676	-0.06%
2018/07/31	1	38.75	1	38.85	39.00	0	1,586	0.00%
2018/07/26	0	0.00	1	38.60	38.65	-1	1,353	-0.07%
2018/07/12	3	36.40	167	36.42	37.60	-164	1,021	-16.06%	大賣/鉅額交易
2018/07/11	164	36.10	10	35.00	36.10	154	790	19.48%	大買/鉅額交易
2018/07/10	0	0.00	1	33.00	32.85	-1	703	-0.14%
2018/07/05	3	32.67	0	0.00	32.80	3	710	0.42%
2018/06/25	0	0.00	1	35.20	35.05	-1	770	-0.13%
2018/06/20	1	36.80	0	0.00	36.05	1	764	0.13%
2018/06/15	2	36.88	1	36.80	36.30	1	691	0.14%
2018/06/01	0	0.00	2	34.75	34.40	-2	556	-0.36%
2018/05/25	0	0.00	2	32.65	32.30	-2	461	-0.43%
2018/05/23	2	31.75	0	0.00	31.70	2	457	0.44%
2018/05/22	0	0.00	23	32.43	32.70	-23	459	-5.01%
2018/05/17	1	30.85	3	30.85	30.70	-2	492	-0.41%
2018/05/16	1	30.95	10	31.01	30.70	-9	499	-1.80%
2018/05/15	4	29.51	0	0.00	29.60	4	513	0.78%
2018/05/14	4	29.48	0	0.00	29.45	4	565	0.71%
2018/05/09	3	29.36	0	0.00	29.35	3	669	0.45%
2018/05/04	2	29.05	0	0.00	29.25	2	1,173	0.17%
2018/04/27	5	29.00	0	0.00	28.80	5	1,236	0.40%
2018/04/26	2	29.30	0	0.00	28.50	2	1,248	0.16%
2018/04/25	2	29.20	0	0.00	29.30	2	1,251	0.16%
2018/04/24	8	29.21	0	0.00	28.85	8	1,248	0.64%
2018/04/23	2	30.50	0	0.00	30.55	2	1,247	0.16%
2018/04/20	2	31.45	0	0.00	31.35	2	1,299	0.15%
2018/04/19	4	31.75	0	0.00	31.75	4	1,308	0.31%
2018/04/03	2	34.85	0	0.00	34.70	2	1,408	0.14%
2018/03/20	0	0.00	1	34.80	34.75	-1	1,564	-0.06%
2018/03/06	0	0.00	1	35.70	35.55	-1	1,831	-0.05%
2018/02/12	1	35.20	0	0.00	35.60	1	2,482	0.04%
2018/02/07	0	0.00	1	38.25	37.50	-1	2,697	-0.04%
2018/02/06	0	0.00	3	38.30	36.30	-3	2,700	-0.11%
2018/02/05	0	0.00	8	38.98	39.20	-8	2,678	-0.30%
2018/02/02	4	40.19	0	0.00	39.90	4	2,688	0.15%
2018/01/31	12	41.67	18	42.92	41.00	-6	2,677	-0.22%
2018/01/30	7	41.73	6	42.12	41.90	1	2,455	0.04%
2018/01/29	4	40.05	8	40.23	40.50	-4	2,324	-0.17%
2018/01/23	1	38.55	1	38.80	38.45	0	2,371	0.00%
2018/01/16	2	38.43	0	0.00	38.35	2	3,054	0.07%
2018/01/12	2	37.25	0	0.00	37.10	2	3,003	0.07%
2018/01/10	3	37.35	0	0.00	37.35	3	3,015	0.10%
2018/01/05	1	38.25	0	0.00	37.90	1	3,079	0.03%