亞信 (3169)-元富-大裕券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
117.5
漲跌
▼2.5
漲幅
-2.08%
成交量
155張
產業
上櫃半導體類股
308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

亞信 (3169)籌碼相關－元富-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.2	117.00	0	0.00	117.50	0.2	1,330	0.01%
2024/04/26	0	0.00	1	115.50	114.50	-1	1,348	-0.07%
2024/04/25	0	0.00	1	114.00	113.50	-1	1,349	-0.07%
2024/04/23	2	111.50	0	0.00	112.00	2	1,355	0.15%
2024/04/19	8	116.00	0	0.00	113.00	8	1,356	0.59%
2024/04/18	1	117.51	0	0.00	118.50	1	1,351	0.07%
2024/04/17	1	118.00	0	0.00	119.00	1	1,352	0.07%
2024/04/15	1	120.00	1	120.00	120.50	0	1,347	0.00%
2024/04/09	0	0.00	1	123.00	123.50	-1	1,352	-0.07%
2024/04/03	6	124.50	5	125.00	124.50	1	1,361	0.07%
2024/04/02	2	126.25	0	0.00	126.00	2	1,373	0.15%
2024/04/01	1	126.51	0	0.00	126.50	1	1,402	0.07%
2024/03/29	0	125.00	0	0.00	125.00	0	1,405	0.00%
2024/03/26	2	130.02	0	0.00	128.50	2	1,391	0.14%
2024/03/25	1	134.50	0	0.00	133.50	1	1,389	0.07%
2024/03/22	0	134.00	0.1	133.50	133.00	-0.1	1,392	-0.01%
2024/03/21	1.1	136.45	2.4	135.67	135.50	-1.3	1,390	-0.09%
2024/03/20	1.1	133.93	1	134.00	134.00	0.1	1,372	0.01%
2024/03/19	2	133.25	3	134.43	133.00	-1	1,357	-0.07%
2024/03/18	7.2	132.13	1	134.50	132.00	6.2	1,342	0.46%
2024/03/15	2.1	137.00	5	133.50	135.50	-2.9	1,330	-0.22%
2024/03/14	5	142.30	10	141.55	141.00	-5	1,306	-0.38%
2024/03/13	1	145.00	4	143.00	139.50	-3	1,286	-0.23%
2024/03/12	4	142.75	6	141.92	143.00	-2	1,263	-0.16%
2024/03/11	3	141.33	0	0.00	138.50	3	1,220	0.25%
2024/03/08	18	141.00	2	148.50	138.00	16	1,178	1.36%
2024/03/07	3	146.50	51	153.08	150.50	-48	1,050	-4.57%
2024/03/06	5	141.10	0	0.00	141.00	5	814	0.61%
2024/03/04	1	138.50	0	0.00	138.00	1	813	0.12%
2024/03/01	1	142.00	1	141.50	137.50	0	824	0.00%
2024/02/29	0	0.00	0	138.50	139.50	0	834	0.00%
2024/02/27	1	143.50	0	0.00	141.50	1	865	0.12%
2024/02/26	2	142.50	3	145.33	142.00	-1	1,003	-0.10%
2024/02/23	4	137.88	4	139.13	139.00	0	1,014	0.00%
2024/02/16	0	0.00	2	132.00	131.50	-2	1,105	-0.18%
2024/02/02	0	128.50	0	0.00	127.00	0	1,195	0.00%
2024/01/19	0	0.00	1	123.00	123.00	-1	1,299	-0.08%
2024/01/11	0	125.00	1	124.50	125.00	-1	1,366	-0.07%
2024/01/08	1	125.00	0	0.00	124.00	1	1,449	0.07%
2024/01/05	1	123.50	0	0.00	123.50	1	1,459	0.07%
2024/01/04	3	125.00	1	124.50	124.50	2	1,466	0.14%
2023/12/28	0	0.00	0.5	135.00	135.00	-0.5	1,446	-0.03%
2023/12/27	1	134.50	1.1	134.00	134.00	-0.1	1,434	0.00%
2023/12/21	0.1	130.50	1	130.50	128.50	-1	1,402	-0.07%
2023/12/20	1	132.00	1	131.00	131.00	0	1,400	0.00%
2023/12/19	0.5	127.00	0	128.50	128.50	0.5	1,392	0.04%
2023/12/18	1	132.00	1	130.50	129.50	0	1,393	0.00%
2023/12/15	1	131.50	1	130.00	129.00	0	1,392	0.00%
2023/12/12	0	0.00	1	131.50	131.50	-1	1,414	-0.07%
2023/12/07	3	131.50	1	131.00	131.50	2	1,456	0.14%
2023/12/06	1	136.00	0	0.00	135.50	1	1,505	0.07%
2023/12/05	1	133.00	1	134.00	133.00	0	1,528	0.00%
2023/12/04	1	139.50	1	137.50	135.00	0	1,578	0.00%
2023/12/01	1	134.00	1	135.00	134.50	0	1,603	0.00%
2023/11/30	1	137.01	1	138.00	136.50	0	1,623	0.00%
2023/11/29	1	137.00	4	136.88	138.50	-3	1,609	-0.19%
2023/11/28	1	137.50	0	0.00	136.50	1	1,596	0.06%
2023/11/27	1	138.00	2	136.75	134.50	-1	1,589	-0.06%
2023/11/24	6	142.67	4	139.88	139.50	2	1,564	0.13%
2023/11/23	9	151.22	10	143.30	139.50	-1	1,519	-0.07%
2023/11/22	1	141.00	12	146.50	146.50	-11	1,337	-0.82%
2023/11/21	0	0.00	0.1	134.50	133.50	-0.1	1,243	-0.01%
2023/11/20	0	0.00	1	136.00	133.50	-1	1,224	-0.08%
2023/11/17	0	0.00	2	133.00	134.50	-2	1,182	-0.17%
2023/11/15	1	135.00	3	135.67	133.50	-2	1,123	-0.18%
2023/11/14	5	131.50	7	133.93	134.50	-2	1,061	-0.19%
2023/11/13	0	0.00	3.1	126.51	127.00	-3.1	969	-0.32%
2023/11/07	0	0.00	1.3	128.29	127.00	-1.3	928	-0.14%
2023/11/03	0	0.00	1	124.00	125.00	-1	905	-0.11%
2023/11/02	2.3	125.22	2	125.00	125.00	0.3	903	0.03%
2023/10/31	1	124.50	0	0.00	118.50	1	878	0.11%
2023/10/30	0	0.00	1	125.00	125.50	-1	870	-0.11%
2023/10/27	1	119.50	0	0.00	119.00	1	851	0.12%
2023/10/24	0	0.00	1	119.00	119.00	-1	831	-0.12%
2023/10/20	0	0.00	1	123.00	122.00	-1	854	-0.12%
2023/10/18	1	124.00	1	124.50	122.50	0	839	0.00%
2023/10/17	1	125.00	0	0.00	124.50	1	822	0.12%
2023/10/16	1	128.00	2	123.75	121.50	-1	810	-0.12%
2023/10/13	1	124.00	0	0.00	123.50	1	774	0.13%
2023/10/12	1	117.50	1	118.00	119.50	0	762	0.00%
2023/10/05	1	115.00	0	0.00	114.50	1	767	0.13%
2023/09/26	0	0.00	1	117.00	116.00	-1	812	-0.12%
2023/09/25	0	0.00	3	121.00	120.00	-3	827	-0.36%
2023/09/22	3	117.33	0	0.00	119.50	3	826	0.36%
2023/09/21	2	117.50	0	0.00	118.50	2	826	0.24%
2023/09/19	0	0.00	2	125.00	124.00	-2	819	-0.24%
2023/09/18	2	129.50	1	125.00	125.00	1	819	0.12%
2023/09/14	2	125.00	7	124.86	125.50	-5	790	-0.63%
2023/09/12	4	117.25	0	0.00	121.50	4	786	0.51%
2023/09/11	0	0.00	1	123.00	125.00	-1	733	-0.14%
2023/09/08	1	127.50	1	127.00	125.00	0	674	0.00%
2023/09/07	2	130.00	6	128.92	126.50	-4	651	-0.62%
2023/09/06	1	123.00	0	122.00	122.50	1	597	0.16%
2023/09/05	0	0.00	7	120.07	121.50	-7	561	-1.25%
2023/09/04	0	0.00	10	110.50	110.50	-10	534	-1.87%
2023/08/29	0	0.00	1	104.50	105.00	-1	537	-0.19%
2023/08/18	1	103.00	0	0.00	103.00	1	622	0.16%
2023/08/14	5	101.40	0	0.00	101.00	5	631	0.79%
2023/08/10	3	106.67	0	0.00	106.00	3	627	0.48%
2023/08/09	0.1	109.50	0	0.00	108.00	0.1	627	0.02%
2023/08/08	7	110.07	0	0.00	108.00	7	630	1.11%
2023/08/04	0	0.00	1	115.50	115.50	-1	633	-0.16%
2023/08/02	6	112.00	3	114.50	113.00	3	635	0.47%
2023/08/01	0	0.00	6	116.00	116.00	-6	630	-0.95%
2023/07/31	0	0.00	3	119.00	115.50	-3	621	-0.48%
2023/07/27	0	0.00	2	115.50	114.50	-2	604	-0.33%
2023/07/26	2	114.00	2	115.25	113.00	0	604	0.00%
2023/07/25	1	108.50	1	115.00	116.00	0	599	0.00%
2023/07/24	1	106.00	0	0.00	106.50	1	584	0.17%
2023/07/19	0	0.00	2	110.50	110.00	-2	634	-0.32%
2023/07/18	1.6	107.17	0	0.00	106.00	1.6	654	0.25%
2023/07/17	1	109.50	2	108.50	108.50	-1	711	-0.14%
2023/07/14	0.2	108.50	0	0.00	108.00	0.2	774	0.02%
2023/07/12	3	108.33	0	0.00	106.50	3	862	0.35%
2023/07/10	7	109.00	0	0.00	107.50	7	1,114	0.63%
2023/07/07	9	112.33	0	0.00	111.00	9	1,226	0.73%
2023/07/06	1	122.50	0	0.00	122.00	1	1,207	0.08%
2023/07/04	0	0.00	2	124.00	125.00	-2	1,202	-0.17%
2023/07/03	2	126.50	0.2	128.00	129.00	1.8	1,194	0.15%
2023/06/26	0	0.00	1	126.50	125.00	-1	1,256	-0.08%
2023/06/21	1	127.50	0	0.00	128.50	1	1,275	0.08%
2023/06/20	0	0.00	7	127.00	128.00	-7	1,278	-0.55%
2023/06/16	1	127.00	0	0.00	128.50	1	1,285	0.08%
2023/06/14	7	129.57	0	0.00	127.00	7	1,291	0.54%
2023/06/13	0	0.00	1	128.00	128.00	-1	1,287	-0.08%
2023/06/12	1	126.00	0	0.00	126.00	1	1,276	0.08%
2023/06/09	3	123.67	0	0.00	125.50	3	1,279	0.23%
2023/06/02	0	0.00	5	126.50	125.00	-5	1,314	-0.38%
2023/05/30	2	124.50	1	128.50	125.50	1	1,469	0.07%
2023/05/29	2	126.25	6	125.25	127.00	-4	1,471	-0.27%
2023/05/26	6	118.25	1	121.00	122.00	5	1,460	0.34%
2023/05/25	2	118.50	0	0.00	118.50	2	1,443	0.14%
2023/05/24	0	0.00	1	119.00	120.00	-1	1,450	-0.07%
2023/05/23	0	0.00	1.1	121.09	121.00	-1.1	1,482	-0.07%
2023/05/22	1	118.00	0	0.00	119.00	1	1,492	0.07%
2023/05/19	4	116.75	0	0.00	117.50	4	1,495	0.27%
2023/05/18	0	0.00	2	118.50	117.50	-2	1,499	-0.13%
2023/05/17	2	117.75	1	118.00	118.50	1	1,499	0.07%
2023/05/16	1	115.50	0	0.00	115.50	1	1,498	0.07%
2023/05/11	6	116.00	0	0.00	115.50	6	1,521	0.39%
2023/05/09	2	121.25	0	0.00	120.50	2	1,538	0.13%
2023/05/05	0	0.00	5	125.50	125.00	-5	1,548	-0.32%
2023/05/04	2	124.50	0	0.00	125.50	2	1,570	0.13%
2023/04/28	0	0.00	3	126.50	126.00	-3	1,582	-0.19%
2023/04/25	5	123.10	1	133.00	123.00	4	1,560	0.26%
2023/04/21	4	132.88	0	0.00	131.50	4	1,520	0.26%
2023/04/20	16	139.00	5	137.50	138.00	11	1,493	0.74%
2023/04/19	0	0.00	5	139.90	138.50	-5	1,442	-0.35%
2023/04/18	2	133.00	1	133.00	133.50	1	1,387	0.07%
2023/04/17	15	138.00	10	134.00	136.50	5	1,357	0.37%
2023/04/14	4	147.00	3	144.67	145.00	1	1,291	0.08%
2023/04/13	8	143.88	5	145.38	143.50	3	1,229	0.24%
2023/04/12	1	138.00	29.3	138.20	139.00	-28.3	1,032	-2.74%
2023/04/11	0	0.00	1	126.00	126.50	-1	915	-0.11%
2023/04/07	3	123.00	0	0.00	123.00	3	910	0.33%
2023/03/28	0	0.00	10	124.50	125.50	-10	895	-1.12%
2023/03/27	0	0.00	3.1	128.03	129.00	-3.1	875	-0.35%
2023/03/24	2	122.50	0	0.00	125.00	2	838	0.24%
2023/03/23	0	122.63	0	0.00	122.50	0	816	0.00%
2023/03/22	1	123.00	0	0.00	122.00	1	820	0.12%
2023/03/21	0.2	121.01	0	0.00	120.00	0.2	813	0.02%
2023/03/17	10	118.00	0	0.00	116.50	10	802	1.25%
2023/03/16	0	0.00	1	116.00	116.00	-1	811	-0.12%
2023/03/15	0	0.00	0	118.00	118.00	0	826	0.00%
2023/03/14	0	0.00	2	119.00	116.50	-2	849	-0.24%
2023/03/13	2	115.50	0	0.00	117.50	2	891	0.22%
2023/03/09	0	0.00	1	124.00	124.00	-1	907	-0.11%
2023/03/07	1	126.50	1	124.50	124.50	0	946	0.00%
2023/03/06	1	129.50	1	128.50	128.00	0	962	0.00%
2023/03/03	3	126.17	16	127.66	127.50	-13	931	-1.40%
2023/03/02	1	123.50	8	121.88	121.00	-7	843	-0.83%
2023/03/01	0	0.00	28	121.18	122.00	-28	816	-3.43%
2023/02/24	0	0.00	2	117.50	115.00	-2	788	-0.25%
2023/02/23	1	115.50	4	117.13	118.00	-3	786	-0.38%
2023/02/22	4	113.50	0	0.00	114.00	4	790	0.51%
2023/02/21	1	118.00	8	121.44	118.00	-7	827	-0.85%
2023/02/20	1	118.00	2	117.00	116.50	-1	805	-0.12%
2023/02/15	6	109.00	0	0.00	110.50	6	817	0.73%
2023/02/14	0	0.00	1	112.00	110.00	-1	823	-0.12%
2023/02/13	7	110.43	2	111.50	110.00	5	840	0.59%
2023/02/10	3	112.00	0	0.00	111.00	3	864	0.35%
2023/02/09	6	114.17	1	114.50	113.50	5	865	0.58%
2023/02/08	3	118.84	1	119.50	118.00	2	858	0.23%
2023/02/06	1	114.00	0	0.00	113.00	1	842	0.12%
2023/02/02	1	117.00	0	0.00	116.50	1	856	0.12%
2023/01/31	1	111.00	1	111.00	111.50	0	865	0.00%
2023/01/30	3	108.33	6	109.83	110.50	-3	875	-0.34%
2023/01/09	0	106.00	4	106.00	106.00	-4	930	-0.43%
2023/01/06	0	0.00	4	102.00	101.50	-4	936	-0.43%
2022/12/30	5	99.24	2	99.75	99.00	3	962	0.31%
2022/12/29	2	100.50	0	0.00	100.50	2	984	0.20%
2022/12/28	1	99.60	0.1	100.00	98.80	0.9	998	0.09%
2022/12/27	1	104.00	0	0.00	103.00	1	1,013	0.10%
2022/12/23	1	104.50	0	0.00	105.50	1	1,046	0.10%
2022/12/22	1	104.50	2	104.75	104.50	-1	1,054	-0.09%
2022/12/21	0	0.00	4	102.50	103.00	-4	1,077	-0.37%
2022/12/20	5	103.00	0	0.00	101.00	5	1,102	0.45%
2022/12/19	0	107.00	0	0.00	106.00	0	1,118	0.00%
2022/12/09	1	114.97	0	0.00	111.50	1	1,123	0.09%
2022/12/08	1	110.50	0	0.00	112.00	1	1,128	0.09%
2022/12/07	0	115.00	0	0.00	114.00	0	1,124	0.00%
2022/12/06	4	117.63	1	118.00	118.00	3	1,108	0.27%
2022/12/05	8	120.56	13.1	121.95	121.50	-5.1	1,085	-0.47%
2022/12/02	0	0.00	1	116.00	116.50	-1	1,042	-0.10%
2022/12/01	0	0.00	4	115.75	114.00	-4	1,029	-0.39%
2022/11/30	3	113.83	2	115.25	114.00	1	1,017	0.10%
2022/11/29	2	112.25	1	113.50	110.00	1	994	0.10%
2022/11/28	0	0.00	16	116.34	116.00	-16	973	-1.64%
2022/11/25	2	107.50	0	0.00	106.00	2	945	0.21%
2022/11/24	0	0.00	2	107.50	108.50	-2	945	-0.21%
2022/11/23	4	104.25	0	0.00	103.50	4	938	0.43%
2022/11/18	3	106.33	0	0.00	106.50	3	968	0.31%
2022/11/17	6	109.33	1	113.96	109.00	5	965	0.52%
2022/11/15	0	0.00	2	103.50	105.00	-2	931	-0.21%
2022/11/11	2	106.00	2	102.75	102.00	0	980	0.00%
2022/11/10	4	99.05	0	0.00	101.00	4	1,013	0.39%
2022/11/09	1	100.00	11	100.36	100.50	-10	1,024	-0.98%
2022/11/08	1	102.50	5	100.60	97.10	-4	1,039	-0.38%
2022/11/07	0	0.00	5	97.60	96.40	-5	1,035	-0.48%
2022/11/04	1	94.50	2	95.85	96.00	-1	1,051	-0.10%
2022/11/03	0	0.00	4	95.90	95.50	-4	1,087	-0.37%
2022/11/02	0	0.00	16	95.71	95.20	-16	1,147	-1.39%
2022/11/01	0	0.00	15	94.12	93.90	-15	1,163	-1.29%
2022/10/28	0	0.00	1	93.10	92.20	-1	1,149	-0.09%
2022/10/27	2	92.25	28	92.37	92.50	-26	1,143	-2.27%
2022/10/26	17	88.11	0	0.00	87.60	17	1,133	1.50%
2022/10/24	0	0.00	3	92.43	91.00	-3	1,134	-0.26%
2022/10/21	8	89.24	0	0.00	87.00	8	1,135	0.70%
2022/10/18	0	0.00	2	94.05	92.50	-2	1,152	-0.17%
2022/10/17	0	0.00	24	92.30	92.70	-24	1,172	-2.05%
2022/10/14	0	0.00	5	88.20	88.20	-5	1,180	-0.42%
2022/10/13	12	82.57	1	82.80	80.20	11	1,186	0.93%
2022/10/12	2	85.40	0	0.00	85.30	2	1,195	0.17%
2022/10/11	20	88.44	1	88.70	86.80	19	1,250	1.52%
2022/10/07	6	95.30	0	0.00	95.00	6	1,255	0.48%
2022/10/06	2	98.30	3	98.07	98.10	-1	1,269	-0.08%
2022/10/05	2	97.00	2	98.60	96.60	0	1,266	0.00%
2022/10/04	4	96.25	5	98.00	96.10	-1	1,276	-0.08%
2022/10/03	0	0.00	11	95.44	94.90	-11	1,264	-0.87%
2022/09/29	16	91.61	0	0.00	91.50	16	1,288	1.24%
2022/09/28	8	93.10	2	94.40	91.50	6	1,302	0.46%
2022/09/27	4	96.88	0	0.00	97.80	4	1,308	0.31%
2022/09/26	30	93.92	49	93.61	91.10	-19	1,304	-1.46%
2022/09/23	10	103.15	1	101.00	101.00	9	1,328	0.68%
2022/09/22	2	106.00	0	0.00	106.50	2	1,348	0.15%
2022/09/20	1	108.00	0	0.00	108.00	1	1,385	0.07%
2022/09/15	1	114.50	0	0.00	112.00	1	1,473	0.07%
2022/09/14	0	107.00	0	0.00	109.00	0	1,485	0.00%
2022/09/12	0	113.50	0	0.00	112.00	0	1,528	0.00%
2022/09/07	0	0.00	1	106.50	108.50	-1	1,563	-0.06%
2022/09/06	0	110.50	1	109.00	109.00	-1	1,570	-0.06%
2022/09/05	1	113.50	0	0.00	113.00	1	1,576	0.06%
2022/09/01	2	119.50	0	0.00	119.00	2	1,593	0.13%
2022/08/30	2	121.50	0	0.00	121.50	2	1,667	0.12%
2022/08/29	7	119.64	0	0.00	121.50	7	1,672	0.42%
2022/08/26	1	127.00	0	0.00	127.50	1	1,680	0.06%
2022/08/25	1.1	127.64	2	128.50	128.00	-0.9	1,702	-0.05%
2022/08/24	8	124.88	6	124.50	124.50	2	1,770	0.11%
2022/08/23	1.1	123.19	1	127.00	128.00	0.1	1,794	0.00%
2022/08/22	11	128.50	0	0.00	126.00	11	1,856	0.59%
2022/08/19	1	135.00	1.1	131.17	130.50	-0.1	1,899	0.00%
2022/08/18	5	131.00	3	130.83	132.00	2	1,894	0.11%
2022/08/17	15.1	133.73	16	135.38	136.00	-0.9	1,903	-0.05%
2022/08/15	3	130.83	9	132.00	132.00	-6	1,942	-0.31%
2022/08/12	0	0.00	4	126.88	127.00	-4	1,995	-0.20%
2022/08/11	1	125.43	1	123.00	123.00	0	2,057	0.00%
2022/08/10	11	124.77	10	122.50	122.50	1	2,236	0.05%
2022/08/09	11	132.04	7	131.71	132.00	4	2,249	0.18%
2022/08/08	1	131.38	18	128.77	131.50	-17	2,234	-0.76%
2022/08/05	1	123.50	0	0.00	123.50	1	2,270	0.04%
2022/08/04	4	118.88	0	0.00	121.50	4	2,371	0.17%
2022/08/03	10	122.50	0	0.00	122.00	10	2,556	0.39%
2022/08/02	8	124.63	1	124.00	124.50	7	2,648	0.26%
2022/07/28	10	131.00	0	0.00	129.00	10	2,854	0.35%
2022/07/26	0.5	131.44	0	0.00	128.50	0.5	2,907	0.02%
2022/07/25	1.5	134.67	3	134.17	135.50	-1.5	2,945	-0.05%
2022/07/22	28.6	137.72	8	139.19	135.00	20.6	2,997	0.69%
2022/07/21	1.4	135.29	2	135.00	136.50	-0.6	3,026	-0.02%
2022/07/20	6	133.67	2	131.50	131.00	4	3,043	0.13%
2022/07/19	3	130.17	1	129.00	130.00	2	3,082	0.06%
2022/07/18	2	133.25	3	132.67	133.00	-1	3,096	-0.03%
2022/07/15	1	125.00	3	123.33	125.00	-2	3,069	-0.07%
2022/07/14	3	121.67	4	121.25	124.00	-1	3,078	-0.03%
2022/07/13	0	0.00	1	117.50	117.50	-1	3,100	-0.03%
2022/07/12	1.2	113.33	0	0.00	112.50	1.2	3,127	0.04%
2022/07/11	0	120.72	0	0.00	120.00	0	3,194	0.00%
2022/07/08	1	121.00	1	124.50	122.00	0	3,226	0.00%
2022/07/07	3	118.83	3	119.67	121.00	0	3,233	0.00%
2022/07/04	2	117.50	2	117.50	118.00	0	3,266	0.00%
2022/07/01	2	119.50	1	120.00	116.00	1	3,288	0.03%
2022/06/29	1	133.50	1	133.00	132.50	0	3,262	0.00%
2022/06/28	1	133.00	0	0.00	132.50	1	3,272	0.03%
2022/06/27	2	137.75	2	138.75	138.50	0	3,306	0.00%
2022/06/24	1	133.50	2	134.75	133.00	-1	3,319	-0.03%
2022/06/23	3	131.33	0	0.00	129.50	3	3,321	0.09%
2022/06/21	1	138.50	0	0.00	139.50	1	3,382	0.03%
2022/06/20	8	137.88	1	134.00	130.50	7	3,451	0.20%
2022/06/16	1	143.49	0	0.00	140.50	1	3,530	0.03%
2022/06/14	0	0.00	2	148.00	149.50	-2	3,711	-0.05%
2022/06/10	2	153.26	0	0.00	154.00	2	3,794	0.05%
2022/06/09	0	0.00	3	159.00	157.00	-3	3,810	-0.08%
2022/06/08	15	162.57	1	161.00	161.00	14	3,836	0.36%
2022/06/02	12	170.75	0	0.00	169.50	12	4,093	0.29%
2022/06/01	0	0.00	2	177.75	175.00	-2	4,213	-0.05%
2022/05/31	1	172.00	0	0.00	173.50	1	4,371	0.02%
2022/05/30	5	173.90	2.5	173.75	173.00	2.5	4,423	0.06%
2022/05/27	0	0.00	3	170.17	169.00	-3	4,389	-0.07%
2022/05/26	1	164.00	1	162.00	164.50	0	4,369	0.00%
2022/05/25	0	0.00	3	164.50	166.00	-3	4,391	-0.07%
2022/05/24	7	165.93	4	168.25	162.00	3	4,397	0.07%
2022/05/23	1.4	170.93	0	0.00	171.50	1.4	4,356	0.03%
2022/05/20	5	174.20	2	173.25	171.00	3	4,390	0.07%
2022/05/19	4	166.38	19	171.53	174.50	-15	4,341	-0.35%
2022/05/18	11	173.59	23	174.09	170.50	-12	4,319	-0.28%
2022/05/17	1	161.50	8	164.19	167.00	-7	4,176	-0.17%
2022/05/16	2	161.25	1	165.00	158.50	1	4,228	0.02%
2022/05/13	6	162.00	4	161.75	160.50	2	4,234	0.05%
2022/05/12	5	163.00	5	162.60	159.00	0	4,243	0.00%
2022/05/11	21.1	163.81	23	165.33	163.50	-1.9	4,183	-0.05%
2022/05/10	0	159.50	15	154.90	159.00	-15	4,057	-0.37%
2022/05/09	0	0.00	1	152.00	146.00	-1	4,065	-0.02%
2022/05/06	8	154.81	5	155.20	155.50	3	4,104	0.07%
2022/05/05	8	166.56	5	167.10	168.50	3	4,071	0.07%
2022/05/04	0	0.00	2	157.25	158.00	-2	4,030	-0.05%
2022/05/03	0	0.00	1	152.00	153.00	-1	4,052	-0.02%
2022/04/29	1	149.50	1	154.00	148.00	0	4,099	0.00%
2022/04/28	1	145.50	1	148.50	148.00	0	4,102	0.00%
2022/04/27	1	148.00	1	148.50	150.50	0	4,085	0.00%
2022/04/26	2	150.00	3	150.17	148.00	-1	4,098	-0.02%
2022/04/25	3	152.00	1	153.00	153.50	2	4,223	0.05%
2022/04/22	4	163.75	1	166.50	161.50	3	4,254	0.07%
2022/04/21	2	172.25	4	172.25	171.50	-2	4,297	-0.05%
2022/04/20	1	168.50	1	168.00	170.00	0	4,369	0.00%
2022/04/19	2.4	168.00	0	0.00	166.00	2.4	4,426	0.05%
2022/04/18	0.1	167.64	1	170.00	169.00	-0.9	4,523	-0.02%
2022/04/15	5.1	170.52	2	171.75	168.00	3.1	4,679	0.07%
2022/04/14	7.1	181.70	0	0.00	182.00	7.1	4,689	0.15%
2022/04/13	1	187.00	0	0.00	184.00	1	4,725	0.02%
2022/04/12	1	183.00	1	187.00	183.50	0	4,773	0.00%
2022/04/11	4	189.00	0	0.00	186.00	4	4,772	0.08%
2022/04/08	2	201.25	2	200.00	200.00	0	4,794	0.00%
2022/04/07	9.2	207.67	4	203.88	199.00	5.2	4,884	0.11%
2022/04/06	2	207.75	2	208.50	208.00	0	4,914	0.00%
2022/04/01	6	207.50	1	209.50	213.50	5	4,940	0.10%
2022/03/31	1	216.50	7	214.29	215.00	-6	4,984	-0.12%
2022/03/30	14	216.89	2	214.00	214.00	12	5,046	0.24%
2022/03/29	0	0.00	1	213.50	213.50	-1	5,115	-0.02%
2022/03/28	2.1	206.71	1	214.50	216.50	1.1	5,349	0.02%
2022/03/25	19.1	215.37	0	0.00	213.50	19.1	5,524	0.35%
2022/03/24	4	220.88	2	223.50	218.50	2	5,574	0.04%
2022/03/23	4	228.00	23	229.41	224.00	-19	5,658	-0.34%
2022/03/22	1	222.00	2	221.53	219.50	-1	5,903	-0.02%
2022/03/21	6	225.92	8	227.31	218.00	-2	6,045	-0.03%
2022/03/18	3	218.83	3	220.00	219.00	0	6,106	0.00%
2022/03/17	1	203.50	1	210.00	209.00	0	6,091	0.00%
2022/03/16	1	189.01	0	0.00	194.00	1	6,188	0.02%
2022/03/15	1.1	186.38	3	192.17	186.50	-2	6,454	-0.03%
2022/03/14	1	199.54	2	198.75	200.00	-1	6,674	-0.01%
2022/03/11	4	198.50	3	198.50	200.50	1	6,885	0.01%
2022/03/10	14	200.57	14	203.00	204.50	0	7,297	0.00%
2022/03/09	16	198.22	15	197.97	193.00	1	7,492	0.01%
2022/03/08	17	203.53	6	201.75	193.50	11	7,848	0.14%
2022/03/07	11.1	216.04	0	0.00	211.50	11.1	8,059	0.14%
2022/03/04	1	222.00	12	230.42	234.50	-11	8,233	-0.13%
2022/03/03	1	218.00	1	213.50	213.50	0	8,210	0.00%
2022/02/25	0	0.00	7	203.07	205.00	-7	9,237	-0.08%
2022/02/24	7	195.72	1	199.50	195.00	6	9,547	0.06%
2022/02/23	0	0.00	10	209.80	211.00	-10	9,773	-0.10%
2022/02/22	3	206.84	0	0.00	205.00	3	9,967	0.03%
2022/02/21	1	217.50	0	0.00	217.50	1	10,078	0.01%
2022/02/16	3	217.85	4	219.75	219.50	-1	11,096	-0.01%
2022/02/15	2	209.47	3	208.33	206.00	-1	11,138	-0.01%
2022/02/14	18	206.83	2	204.00	202.50	16	11,339	0.14%
2022/02/11	1	216.00	3	215.83	219.50	-2	11,440	-0.02%
2022/02/10	6	218.75	5	217.10	215.50	1	11,578	0.01%
2022/02/09	5	221.20	7	220.43	220.00	-2	11,556	-0.02%
2022/02/08	3	209.67	0	0.00	211.50	3	11,529	0.03%
2022/01/25	4	205.25	2	202.00	200.00	2	11,779	0.02%
2022/01/24	1	206.00	3	211.00	212.50	-2	11,849	-0.02%
2022/01/21	1	207.50	0	0.00	206.50	1	11,871	0.01%
2022/01/20	3	216.66	1	216.00	215.50	2	11,942	0.02%
2022/01/19	2	221.50	2	215.75	217.00	0	12,036	0.00%
2022/01/18	3	221.67	4	231.88	221.00	-1	12,298	-0.01%
2022/01/17	2	216.75	3	218.67	219.00	-1	12,206	-0.01%
2022/01/14	6	209.08	3	212.00	218.50	3	12,307	0.02%
2022/01/13	2	210.58	1	209.00	215.00	1	12,432	0.01%
2022/01/12	1	211.00	3	212.33	213.00	-2	12,498	-0.02%
2022/01/11	5.1	212.05	4	209.25	207.50	1.1	12,511	0.01%
2022/01/10	5	217.30	8.2	218.15	227.50	-3.2	12,392	-0.03%
2022/01/07	24.3	231.81	2	235.50	223.50	22.3	12,221	0.18%
2022/01/06	7.1	251.55	2	250.00	248.00	5.1	12,148	0.04%
2022/01/05	9	256.33	1	258.00	258.00	8	12,084	0.07%
2022/01/04	4	264.75	1	268.50	263.50	3	12,016	0.02%
2022/01/03	7	271.07	6	271.08	269.50	1	12,003	0.01%
2021/12/30	6	267.42	3	271.67	277.00	3	11,971	0.03%
2021/12/29	25	273.98	3	276.67	271.00	22	11,864	0.19%
2021/12/28	4	278.75	2	281.50	281.50	2	11,811	0.02%
2021/12/27	15	281.77	1	285.00	279.00	14	11,803	0.12%
2021/12/24	0	0.00	3	284.83	286.00	-3	11,756	-0.03%
2021/12/23	10	285.60	5	284.20	282.00	5	11,686	0.04%
2021/12/22	3	287.67	3	292.17	286.00	0	11,588	0.00%
2021/12/21	2	278.25	30	282.75	278.50	-28	11,343	-0.25%
2021/12/20	11	272.86	3.3	275.42	270.50	7.7	11,171	0.07%
2021/12/17	23.3	277.63	3	282.00	276.50	20.3	11,108	0.18%
2021/12/16	7	287.43	31	285.98	285.00	-24	10,968	-0.22%
2021/12/15	5	267.10	4.1	270.68	275.00	0.9	10,641	0.01%
2021/12/14	21.1	259.95	2	261.75	263.00	19.1	10,486	0.18%
2021/12/13	3	280.00	5	274.90	272.00	-2	10,338	-0.02%
2021/12/10	8	281.56	6.5	283.67	276.50	1.5	10,249	0.01%
2021/12/09	9	287.11	9.1	283.90	282.50	-0.1	10,110	0.00%
2021/12/08	14.5	286.54	11	280.82	274.00	3.5	9,903	0.04%
2021/12/07	6	291.83	9	289.22	286.00	-3	9,657	-0.03%
2021/12/06	19	287.13	28	286.50	290.00	-9	9,426	-0.10%
2021/12/03	8	270.94	13	269.34	273.00	-5	9,003	-0.06%
2021/12/02	15.3	270.37	11	267.59	261.00	4.3	8,723	0.05%
2021/12/01	7	252.29	9	263.50	269.50	-2	8,285	-0.02%
2021/11/30	18.1	259.43	16	260.56	245.00	2.1	7,961	0.03%
2021/11/29	2	249.00	3	243.33	251.50	-1	7,718	-0.01%
2021/11/26	11	258.27	10	254.95	250.00	1	7,536	0.01%
2021/11/25	25	275.56	18	272.14	264.50	7	7,268	0.10%
2021/11/24	21	258.86	20	263.40	270.00	1	6,703	0.01%
2021/11/23	14	247.18	8	243.31	245.50	6	6,391	0.09%
2021/11/22	6	238.50	15.5	242.60	249.00	-9.5	6,060	-0.16%
2021/11/19	8.2	224.43	5	226.80	228.00	3.2	5,831	0.05%
2021/11/18	12.3	237.47	10	231.25	224.50	2.3	5,630	0.04%
2021/11/17	31	231.61	11	232.68	234.00	20	5,476	0.37%
2021/11/16	10	230.25	21.5	238.10	245.00	-11.5	5,138	-0.22%
2021/11/15	11	219.14	13	224.50	223.00	-2	4,803	-0.04%
2021/11/12	1	201.50	22	208.30	211.00	-21	4,430	-0.47%
2021/11/11	39	190.17	40	191.84	192.00	-1	4,334	-0.02%
2021/11/10	6	181.08	13	184.35	186.00	-7	4,138	-0.17%
2021/11/09	53	180.71	58	179.72	177.50	-5	4,020	-0.12%
2021/11/08	6	169.67	3	173.50	171.50	3	3,900	0.08%
2021/11/05	2	172.25	7	175.21	175.50	-5	3,941	-0.13%
2021/11/04	25	175.42	27	177.11	169.50	-2	3,923	-0.05%
2021/11/03	7	163.00	8	162.31	165.00	-1	3,784	-0.03%
2021/11/02	12	164.71	4	164.00	161.00	8	3,742	0.21%
2021/11/01	7	181.57	5	183.30	178.00	2	3,601	0.06%
2021/10/29	0	0.00	3	176.17	179.50	-3	3,587	-0.08%
2021/10/28	29	176.29	26	175.31	174.00	3	3,647	0.08%
2021/10/27	26	171.65	30	173.18	177.00	-4	3,560	-0.11%
2021/10/26	33	174.09	41	176.26	167.00	-8	3,447	-0.23%
2021/10/25	2	168.75	0	0.00	165.50	2	3,144	0.06%
2021/10/22	4	164.13	5	164.20	169.00	-1	3,124	-0.03%
2021/10/21	4	157.25	4	158.63	159.50	0	2,980	0.00%
2021/10/20	2	156.50	7	150.21	157.00	-5	2,801	-0.18%
2021/10/19	5	138.40	16	140.19	143.00	-11	2,697	-0.41%
2021/10/18	0	137.00	2	134.00	137.00	-2	2,656	-0.07%
2021/10/13	1	124.50	0	0.00	124.50	1	2,654	0.04%
2021/10/12	2	131.00	1	133.50	131.00	1	2,671	0.04%
2021/10/07	1	133.50	6	133.08	133.00	-5	2,749	-0.18%
2021/10/06	1	123.00	1	122.00	122.50	0	2,851	0.00%
2021/10/05	2	123.50	2	114.75	123.00	0	2,885	0.00%
2021/10/04	1	121.00	1	121.50	118.00	0	2,945	0.00%
2021/10/01	5	128.20	0	0.00	127.00	5	2,985	0.17%
2021/09/30	1	132.50	1	133.50	134.50	0	3,040	0.00%
2021/09/29	1	132.00	0	0.00	132.50	1	3,162	0.03%
2021/09/27	0	0.00	1	142.50	139.00	-1	3,312	-0.03%
2021/09/24	0	0.00	12	138.13	139.50	-12	3,312	-0.36%
2021/09/23	1	136.00	0	0.00	133.50	1	3,347	0.03%
2021/09/22	1	133.00	0	0.00	135.50	1	3,358	0.03%
2021/09/17	1	137.00	0	0.00	137.00	1	3,367	0.03%
2021/09/16	0	131.50	0	0.00	131.00	0	3,410	0.00%
2021/09/15	2	131.00	0	0.00	131.00	2	3,437	0.06%
2021/09/14	11	139.73	1	139.00	136.00	10	3,462	0.29%
2021/09/13	5	143.20	9	140.28	138.00	-4	3,439	-0.12%
2021/09/10	1	135.50	1	137.00	133.50	0	3,369	0.00%
2021/09/09	0	0.00	10	132.00	132.50	-10	3,373	-0.30%
2021/09/08	12	132.38	2	132.75	128.50	10	3,485	0.29%
2021/09/07	2	127.25	2	127.00	128.00	0	3,743	0.00%
2021/09/03	0	0.00	1	137.00	138.50	-1	4,735	-0.02%
2021/09/02	10	143.80	6	138.33	136.00	4	5,151	0.08%
2021/09/01	1	141.00	1	140.50	139.50	0	5,216	0.00%
2021/08/31	1	135.50	1	137.50	134.50	0	5,215	0.00%
2021/08/30	2	134.50	1	132.50	134.00	1	5,236	0.02%
2021/08/27	4	132.38	1	137.50	132.00	3	5,269	0.06%
2021/08/25	7	142.29	1	141.50	142.50	6	5,497	0.11%
2021/08/24	2	137.75	0	0.00	137.50	2	5,671	0.04%
2021/08/20	5	133.80	5	133.10	137.50	0	5,787	0.00%
2021/08/19	4	135.88	2	136.50	130.00	2	5,837	0.03%
2021/08/18	10	133.35	12	132.13	140.50	-2	5,905	-0.03%
2021/08/17	5	136.60	3	136.33	132.00	2	6,083	0.03%
2021/08/16	1	143.92	1	138.50	137.50	0	6,173	0.00%
2021/08/13	3	147.17	8	145.88	143.50	-5	6,405	-0.08%
2021/08/12	6	148.33	5	149.70	147.50	1	6,434	0.02%
2021/08/11	4	149.88	0	0.00	148.50	4	6,509	0.06%
2021/08/10	10	163.90	8	165.75	164.50	2	6,508	0.03%
2021/08/09	0	0.00	4.1	161.89	160.00	-4.1	6,549	-0.06%
2021/08/06	6	173.67	0	0.00	169.00	6	6,632	0.09%
2021/08/05	10	178.50	0	0.00	176.50	10	6,709	0.15%
2021/08/04	6	182.08	3.1	181.48	180.00	2.9	6,764	0.04%
2021/08/03	3	183.00	3	182.50	182.50	0	6,741	0.00%
2021/08/02	0	0.00	1.2	174.26	172.50	-1.2	6,658	-0.02%
2021/07/30	1	164.50	0	0.00	161.00	1	6,726	0.01%
2021/07/29	1	158.00	1	165.00	166.50	0	6,815	0.00%
2021/07/28	2.1	160.93	1	166.34	158.00	1.1	6,874	0.02%
2021/07/27	0.1	181.50	1	182.00	175.00	-0.9	6,937	-0.01%
2021/07/23	4	180.25	3	179.67	175.00	1	7,094	0.01%
2021/07/22	2	177.00	4	181.00	181.00	-2	7,090	-0.03%
2021/07/21	2	171.75	1	172.50	170.00	1	7,183	0.01%
2021/07/20	3	172.33	6	174.67	169.00	-3	7,360	-0.04%
2021/07/19	1	176.00	11	178.09	175.00	-10	7,536	-0.13%
2021/07/16	5	179.29	1	180.00	176.00	4	7,637	0.05%
2021/07/15	2	180.00	7	179.93	179.50	-5	7,741	-0.06%
2021/07/14	1	179.50	2	178.50	178.00	-1	7,803	-0.01%
2021/07/13	4.1	188.16	2	193.00	180.00	2.1	7,880	0.03%
2021/07/12	1	188.50	1	189.50	189.50	0	7,932	0.00%
2021/07/09	4	188.50	3	189.67	187.00	1	8,100	0.01%
2021/07/08	4	186.88	6	188.92	185.50	-2	8,219	-0.02%
2021/07/07	13	186.23	11	185.00	187.00	2	8,312	0.02%
2021/07/06	16	194.72	20	185.45	182.50	-4	8,386	-0.05%
2021/07/05	1	190.00	8	196.13	198.00	-7	8,350	-0.08%
2021/07/02	6	180.00	2	181.75	180.00	4	8,359	0.05%
2021/07/01	0	0.00	4	186.13	184.50	-4	8,389	-0.05%
2021/06/30	1	178.00	7	185.21	190.00	-6	8,480	-0.07%
2021/06/29	0	0.00	2	176.00	174.50	-2	8,508	-0.02%
2021/06/28	1	178.00	0	0.00	178.50	1	8,803	0.01%
2021/06/25	1	176.00	13	176.88	178.00	-12	9,049	-0.13%
2021/06/24	1	170.00	3	173.17	171.00	-2	9,179	-0.02%
2021/06/23	0	0.00	1	170.50	173.00	-1	9,587	-0.01%
2021/06/22	1	164.00	1	166.00	164.00	0	10,103	0.00%
2021/06/21	1	164.00	4	161.75	163.50	-3	10,515	-0.03%
2021/06/17	6	172.92	9	171.94	174.50	-3	11,070	-0.03%
2021/06/16	35	172.66	12.7	173.72	168.00	22.3	11,119	0.20%
2021/06/15	11	164.32	20	167.50	170.00	-9	10,911	-0.08%
2021/06/11	23	156.63	26	159.06	157.00	-3	10,755	-0.03%
2021/06/10	43	148.64	46	145.76	150.00	-3	10,470	-0.03%
2021/06/09	4	134.13	6	135.33	136.50	-2	10,352	-0.02%
2021/06/08	1	126.50	3	126.33	124.50	-2	10,377	-0.02%
2021/06/07	1.1	123.93	0	0.00	122.50	1.1	10,645	0.01%
2021/06/04	2	125.50	0	0.00	124.50	2	10,636	0.02%
2021/06/03	2	128.00	1	131.00	128.00	1	10,690	0.01%
2021/06/02	8	132.38	4	128.38	129.00	4	10,675	0.04%
2021/06/01	1	135.00	16	133.97	136.50	-15	10,537	-0.14%
2021/05/31	9	124.61	2	127.50	124.50	7	10,351	0.07%
2021/05/28	3	123.67	5.1	124.80	125.50	-2.1	10,332	-0.02%
2021/05/27	6	120.58	19	120.39	118.50	-13	10,328	-0.13%
2021/05/26	6	124.33	3	124.83	121.50	3	10,310	0.03%
2021/05/25	7.1	127.92	7	131.36	124.50	0.1	10,278	0.00%
2021/05/24	2.1	116.24	32.9	121.47	126.00	-30.8	10,082	-0.31%
2021/05/21	3	123.33	1	121.00	117.00	2	9,988	0.02%
2021/05/20	0	0.00	2	113.25	116.00	-2	9,775	-0.02%
2021/05/19	5	111.70	3	110.67	113.00	2	9,841	0.02%
2021/05/18	0	0.00	2	111.25	111.50	-2	9,706	-0.02%
2021/05/17	3	103.82	7	99.03	101.50	-4	9,640	-0.04%
2021/05/14	5	113.60	3	110.00	105.50	2	9,726	0.02%
2021/05/13	1	110.50	2	114.00	114.00	-1	9,661	-0.01%
2021/05/12	3.1	114.97	3	118.00	109.00	0.1	9,561	0.00%
2021/05/11	4	116.75	5	115.60	121.00	-1	9,499	-0.01%
2021/05/10	4	126.75	3	124.50	123.00	1	9,413	0.01%
2021/05/07	8	127.13	7	130.36	131.50	1	9,367	0.01%
2021/05/06	3	121.50	4	126.50	124.00	-1	9,308	-0.01%
2021/05/05	3	123.67	3	121.83	120.00	0	9,281	0.00%
2021/05/04	18	129.31	18	127.86	128.50	0	9,199	0.00%
2021/05/03	1.1	135.64	2	139.00	131.50	-0.9	9,087	-0.01%
2021/04/29	1	152.00	5	147.40	146.00	-4	9,015	-0.04%
2021/04/28	3	149.50	0.1	147.00	145.00	2.9	8,883	0.03%
2021/04/27	13	152.81	12	154.00	151.50	1	8,831	0.01%
2021/04/26	30	159.93	28	160.20	151.00	2	8,687	0.02%
2021/04/23	39	143.99	39	146.12	155.50	0	8,500	0.00%
2021/04/22	29	144.36	52	148.18	141.50	-23	8,310	-0.28%
2021/04/21	23	160.50	3	156.33	154.00	20	8,204	0.24%
2021/04/20	35	157.59	170.8	158.49	159.00	-135.8	8,108	-1.67%	大賣/鉅額交易
2021/04/19	12	155.00	220	153.25	156.50	-208	8,037	-2.59%	大賣/鉅額交易
2021/04/16	20	166.70	9.1	169.76	160.50	10.9	7,901	0.14%
2021/04/15	10	166.50	54	166.47	170.00	-44	7,730	-0.57%
2021/04/14	12.1	169.60	6.2	164.37	162.00	6	7,536	0.08%
2021/04/13	2	179.75	3	188.50	178.50	-1	7,370	-0.01%
2021/04/12	8.1	179.25	187	187.20	175.00	-178.9	7,234	-2.47%	大賣/鉅額交易
2021/04/09	14	196.07	746	196.26	187.50	-732	7,125	-10.27%	大賣/鉅額交易
2021/04/08	5	204.30	68.5	208.65	197.00	-63.5	7,148	-0.89%
2021/04/07	6	210.25	162.7	209.09	203.50	-156.7	7,114	-2.20%	大賣/鉅額交易
2021/04/06	4.1	205.67	60	204.80	203.00	-56	7,013	-0.80%
2021/04/01	6.1	200.45	232	202.82	193.50	-226	6,922	-3.26%	大賣/鉅額交易
2021/03/31	39.1	201.94	36	202.90	201.00	3.1	6,895	0.04%
2021/03/30	27	190.22	54.9	189.15	195.50	-27.9	6,719	-0.42%
2021/03/29	35	181.00	37	181.61	178.00	-2	6,520	-0.03%
2021/03/26	53	184.93	60	185.06	182.50	-7	6,383	-0.11%
2021/03/25	53.1	181.08	48	180.99	181.00	5.1	6,049	0.08%
2021/03/24	27	171.04	130	171.55	177.00	-103	5,623	-1.83%	大賣/鉅額交易
2021/03/23	32	171.86	31	172.35	161.00	1	5,276	0.02%
2021/03/22	4	165.50	9	170.67	171.00	-5	4,752	-0.11%
2021/03/19	3	152.00	6	152.92	155.50	-3	4,654	-0.06%
2021/03/18	4	140.63	1	139.50	141.50	3	4,497	0.07%
2021/03/17	8.1	139.39	8	139.88	138.50	0.1	4,421	0.00%
2021/03/16	17	148.61	19	146.66	138.50	-2	4,262	-0.05%
2021/03/15	8	145.75	12	144.88	146.00	-4	3,823	-0.10%
2021/03/12	6	130.42	9	135.89	136.50	-3	3,504	-0.09%
2021/03/11	24	117.08	21	120.40	124.50	3	3,342	0.09%
2021/03/10	8	109.00	3	110.00	113.50	5	3,076	0.16%
2021/03/09	6	107.08	0	0.00	103.50	6	3,048	0.20%
2021/03/08	12	108.33	2	105.00	105.50	10	2,959	0.34%
2021/03/05	2	122.50	3	114.00	114.00	-1	2,896	-0.03%
2021/03/04	3	124.00	10	124.35	123.00	-7	2,840	-0.25%
2021/03/03	0	0.00	6	120.67	119.00	-6	2,804	-0.21%
2021/03/02	2	123.25	0	0.00	121.50	2	2,742	0.07%
2021/02/26	2	117.50	1	105.50	118.00	1	2,660	0.04%
2021/02/25	2	107.50	6	102.08	107.50	-4	2,591	-0.15%
2021/02/24	2	98.35	0	0.00	98.00	2	2,529	0.08%
2021/02/23	1	95.00	1.5	97.37	103.00	-0.5	2,484	-0.02%
2021/02/22	3	100.63	0	0.00	98.10	3	2,436	0.12%
2021/02/19	7	98.10	6	97.57	98.10	1	2,352	0.04%
2021/02/18	0	0.00	0.9	89.20	89.20	-0.9	2,205	-0.04%
2021/02/17	0	0.00	1	81.10	81.10	-1	2,206	-0.05%
2021/02/05	9	71.80	7	71.90	73.80	2	2,182	0.09%
2021/02/04	0	0.00	9	66.91	67.10	-9	1,989	-0.45%
2021/02/03	1	61.90	1	61.60	61.00	0	1,932	0.00%
2021/02/02	1	61.00	15	61.57	62.80	-14	1,904	-0.74%
2021/01/28	1	60.30	0	0.00	61.50	1	1,824	0.05%
2021/01/27	0	0.00	4	63.65	63.80	-4	1,769	-0.23%
2021/01/26	0	0.00	5	58.96	58.00	-5	1,682	-0.30%
2021/01/22	0	0.00	1	58.00	57.80	-1	1,648	-0.06%
2021/01/21	1	55.50	0	0.00	55.30	1	1,628	0.06%
2021/01/20	4	55.60	0	0.00	54.40	4	1,619	0.25%
2021/01/19	1	56.60	0	0.00	56.30	1	1,600	0.06%
2021/01/18	0	0.00	5	55.70	55.80	-5	1,593	-0.31%
2021/01/15	12	58.08	0	0.00	57.20	12	1,577	0.76%
2021/01/14	1	58.70	1	59.50	59.60	0	1,558	0.00%
2021/01/12	1	57.50	0	0.00	56.60	1	1,490	0.07%
2021/01/08	1	55.90	0	0.00	56.40	1	1,436	0.07%
2021/01/06	2	57.60	3	58.70	56.30	-1	1,390	-0.07%
2021/01/05	0	0.00	8	60.76	59.20	-8	1,348	-0.59%
2021/01/04	0	0.00	28	61.12	59.20	-28	1,315	-2.13%
2020/12/31	13	63.57	4	61.58	60.20	9	1,264	0.71%
2020/12/30	7	56.89	3.4	59.92	60.90	3.6	1,131	0.32%
2020/12/29	2	55.65	7	55.73	55.40	-5	1,048	-0.48%
2020/12/28	2	57.70	1	58.00	56.50	1	1,014	0.10%
2020/12/25	3	57.43	5	57.48	57.90	-2	967	-0.21%
2020/12/24	15	57.31	13	58.47	57.90	2	893	0.22%
2020/12/23	6	52.73	5	51.90	54.80	1	749	0.13%
2020/12/22	45	51.16	2	53.00	49.90	43	677	6.34%
2020/12/21	8	54.06	2	53.30	53.70	6	619	0.97%
2020/12/18	0	0.00	9.9	53.81	53.90	-9.9	506	-1.95%
2020/12/17	1	48.70	12	48.94	49.00	-11	365	-3.01%
2020/12/16	0	0.00	1	45.10	44.55	-1	276	-0.36%
2020/12/15	2	44.25	2	45.33	44.50	0	267	0.00%
2020/12/14	1	46.40	8	45.91	45.70	-7	256	-2.73%
2020/12/11	7	42.51	12	44.31	44.60	-5	238	-2.09%
2020/12/10	17	42.00	0	0.00	41.70	17	220	7.70%
2020/12/09	1	43.00	26	42.76	42.50	-25	215	-11.58%
2020/12/08	5	41.90	7	42.12	42.00	-2	210	-0.95%
2020/12/07	0	0.00	8.1	42.25	41.95	-8.1	206	-3.92%
2020/12/04	0	0.00	41	43.85	43.60	-41	192	-21.35%
2020/12/03	0	0.00	5	40.79	40.10	-5	156	-3.20%
2020/12/02	0	0.00	19	40.11	40.85	-19	154	-12.28%
2020/11/30	0	0.00	5	40.43	39.75	-5	143	-3.48%
2020/11/27	0	0.00	9	40.24	40.25	-9	139	-6.45%
2020/11/26	0	0.00	7	40.07	40.00	-7	137	-5.09%
2020/11/25	0	0.00	4	39.98	40.00	-4	137	-2.91%
2020/11/24	0	0.00	6	40.07	40.10	-6	139	-4.31%
2020/11/23	0	0.00	31	40.19	40.20	-31	152	-20.30%
2020/11/20	0	0.00	1	39.05	39.15	-1	155	-0.64%
2020/11/18	0	0.00	2	39.25	39.15	-2	150	-1.33%
2020/11/17	0	0.00	4.5	39.22	39.10	-4.5	146	-3.06%
2020/11/16	0	0.00	22	39.54	38.95	-22	146	-14.99%
2020/11/12	0	0.00	2	38.75	38.75	-2	141	-1.41%
2020/11/10	0	0.00	4	39.36	38.50	-4	143	-2.79%
2020/11/09	0	0.00	15.5	38.82	39.10	-15.5	138	-11.22%
2020/11/06	0	0.00	21	38.37	37.90	-21	132	-15.90%
2020/11/05	0	0.00	9	37.17	37.00	-9	126	-7.10%
2020/10/29	2	36.03	0	0.00	36.10	2	127	1.57%
2020/10/15	1	36.60	0	0.00	36.60	1	148	0.67%
2020/10/06	0	0.00	19	37.58	37.10	-19	171	-11.07%
2020/09/25	5.1	35.10	0	0.00	35.05	5.1	176	2.89%
2020/09/16	0	0.00	1	36.50	37.75	-1	169	-0.59%
2020/09/07	18	35.66	0	0.00	35.65	18	186	9.64%
2020/09/04	2	35.85	0	0.00	35.85	2	198	1.01%
2020/09/01	0.2	37.10	0	0.00	37.40	0.2	208	0.10%
2020/08/31	3	37.55	0	0.00	37.00	3	207	1.44%
2020/08/27	13	39.55	2	39.85	39.25	11	202	5.44%
2020/08/26	10	35.13	44	39.15	39.10	-34	186	-18.19%
2020/08/25	2	35.60	0	0.00	35.60	2	176	1.13%
2020/08/24	1.3	35.81	0	0.00	36.00	1.3	176	0.74%
2020/08/11	6	34.31	0	0.00	34.10	6	177	3.37%
2020/08/10	2	34.45	0	0.00	34.45	2	176	1.13%
2020/07/28	1	34.05	0	0.00	32.85	1	180	0.55%
2020/07/24	1	34.35	0	0.00	34.80	1	191	0.52%
2020/07/16	1	35.90	0	0.00	35.30	1	188	0.53%
2020/07/15	3	35.77	0	0.00	35.60	3	187	1.60%
2020/07/06	0	0.00	5	39.60	39.20	-5	172	-2.90%
2020/06/22	0	0.00	1	37.50	37.50	-1	159	-0.63%
2020/06/19	0	0.00	13	37.08	37.05	-13	162	-8.00%
2020/06/11	6	36.49	0	0.00	37.55	6	177	3.38%
2020/06/10	1	38.40	0	0.00	38.30	1	173	0.58%
2020/06/03	0	0.00	1	38.30	38.15	-1	186	-0.54%
2020/06/02	1	38.50	0	0.00	38.30	1	185	0.54%
2020/06/01	0	0.00	1	38.40	38.50	-1	175	-0.57%
2020/05/28	8	35.08	0	0.00	35.10	8	166	4.82%
2020/05/25	1	35.05	0	0.00	35.35	1	169	0.59%
2020/05/22	3	35.00	0	0.00	35.20	3	171	1.75%
2020/05/15	5	35.00	0	0.00	35.00	5	167	2.98%
2020/05/14	10	35.47	0	0.00	35.00	10	167	5.96%
2020/05/13	15	35.80	0	0.00	36.00	15	167	8.95%
2020/05/12	7	35.92	0	0.00	36.20	7	167	4.19%
2020/05/08	5	34.67	0	0.00	34.70	5	163	3.06%
2020/05/07	16	34.00	0	0.00	34.10	16	176	9.07%
2020/05/06	64	33.31	1	33.40	33.35	63	178	35.22%
2020/05/05	38	33.19	0	0.00	33.25	38	179	21.20%
2020/05/04	36	33.24	0	0.00	33.10	36	180	19.95%
2020/04/30	31	33.15	0	0.00	33.30	31	181	17.10%
2020/04/29	159	32.81	0	0.00	33.20	159	180	88.33%	大買/鉅額交易
2020/04/28	30	30.97	0	0.00	31.10	30	173	17.29%
2020/04/27	33	30.97	0	0.00	31.10	33	183	17.95%
2020/04/24	14	30.44	0	0.00	30.50	14	184	7.60%
2020/04/23	22	30.42	0	0.00	30.45	22	185	11.88%
2020/04/22	24	29.46	0	0.00	30.10	24	185	12.91%
2020/04/21	9	30.36	0	0.00	30.00	9	185	4.85%
2020/04/20	4	30.83	0	0.00	30.85	4	185	2.15%
2020/04/17	14	30.90	0	0.00	30.85	14	187	7.45%
2020/04/15	3	30.50	1	30.70	31.20	2	188	1.06%
2020/04/13	22	29.84	0	0.00	29.90	22	192	11.40%
2020/04/10	6	30.12	1	30.30	30.05	5	195	2.56%
2020/04/09	1	30.30	0	0.00	30.45	1	200	0.50%
2020/04/08	1	28.75	0	0.00	28.90	1	203	0.49%
2020/04/06	4	28.05	0	0.00	28.10	4	206	1.94%
2020/03/31	3	27.85	0	0.00	27.80	3	213	1.41%
2020/03/30	2	27.40	0	0.00	27.70	2	216	0.92%
2020/03/27	121	27.99	0	0.00	27.70	121	216	55.92%	大買/鉅額交易
2020/03/26	42	27.38	0	0.00	27.70	42	213	19.65%
2020/03/25	126	27.56	0	0.00	27.50	126	212	59.19%	大買/鉅額交易
2020/03/24	13	26.55	0	0.00	26.70	13	209	6.20%
2020/03/23	18	25.48	0	0.00	25.45	18	209	8.58%
2020/03/20	10	25.53	0	0.00	25.85	10	209	4.78%
2020/03/19	192	23.92	0	0.00	23.85	192	211	90.73%	大買/鉅額交易
2020/03/18	20	25.85	0	0.00	25.90	20	205	9.74%
2020/03/17	51	26.15	1	25.20	25.95	50	204	24.46%
2020/03/16	1	27.30	0	0.00	27.00	1	200	0.50%
2020/03/13	84	26.80	10	26.80	27.70	74	200	36.94%
2020/03/12	5	29.76	8	29.68	29.65	-3	192	-1.56%
2020/03/04	10	31.98	0	0.00	32.00	10	179	5.56%
2020/02/26	1	33.05	0	0.00	33.00	1	181	0.55%
2020/02/14	5	33.65	0	0.00	33.65	5	187	2.67%
2020/02/06	20	35.80	5	35.75	35.70	15	180	8.31%
2020/02/05	24	35.08	0	0.00	35.15	24	180	13.29%
2020/02/04	22	35.32	0	0.00	35.20	22	179	12.24%
2020/02/03	14	33.56	0	0.00	35.30	14	180	7.74%
2020/01/31	9	35.26	0	0.00	35.30	9	181	4.96%
2020/01/30	17	35.08	0	0.00	35.00	17	183	9.25%
2020/01/20	0	0.00	1	38.60	38.60	-1	176	-0.57%
2020/01/17	3	38.40	0	0.00	38.40	3	179	1.67%
2020/01/16	20	38.48	0	0.00	38.50	20	182	10.97%
2020/01/15	18	38.68	0	0.00	38.60	18	187	9.62%
2020/01/14	14	38.80	0	0.00	38.75	14	188	7.43%
2020/01/13	3	38.20	0	0.00	38.70	3	190	1.58%
2020/01/10	10	37.82	0	0.00	37.80	10	196	5.09%
2020/01/09	62	38.06	0	0.00	38.00	62	199	31.14%
2020/01/08	57	37.94	0	0.00	38.10	57	200	28.45%
2020/01/07	72	38.75	0	0.00	38.80	72	208	34.45%
2020/01/06	35	38.77	0	0.00	38.85	35	228	15.33%
2020/01/03	77	38.66	0	0.00	38.85	77	259	29.72%
2019/12/30	8	38.18	1	38.25	37.90	7	254	2.75%
2019/12/27	2	37.85	5	37.97	38.10	-3	254	-1.18%
2019/12/26	24	37.50	0	0.00	38.10	24	257	9.33%
2019/12/25	1	36.50	0	0.00	37.30	1	260	0.38%
2019/12/24	12	36.20	0	0.00	36.20	12	268	4.46%
2019/12/19	3	36.68	0	0.00	36.65	3	283	1.06%
2019/12/18	8	36.83	0	0.00	36.90	8	286	2.80%
2019/12/13	21	36.18	0	0.00	35.80	21	288	7.29%
2019/12/12	1	36.20	0	0.00	36.20	1	287	0.35%
2019/12/11	0	0.00	2	36.40	36.40	-2	289	-0.69%
2019/12/02	7	36.89	0	0.00	36.70	7	358	1.95%
2019/11/29	5	37.66	0	0.00	37.50	5	394	1.27%
2019/11/28	1	37.50	2	37.85	37.90	-1	406	-0.25%
2019/11/27	0	0.00	9	37.40	37.30	-9	414	-2.17%
2019/11/26	1	37.45	10	37.35	37.50	-9	416	-2.16%
2019/11/25	0	0.00	5	37.30	37.30	-5	418	-1.19%
2019/11/19	0	0.00	5	37.75	37.90	-5	446	-1.12%
2019/11/06	0	0.00	11	38.91	38.60	-11	563	-1.95%
2019/11/05	5	38.45	5	38.45	38.10	0	567	0.00%
2019/10/28	1	38.35	1	37.80	37.70	0	650	0.00%
2019/10/23	0	0.00	3	38.50	38.50	-3	664	-0.45%
2019/10/14	1	35.00	1	36.00	35.00	0	807	0.00%
2019/10/09	20	37.04	5	36.70	36.40	15	840	1.78%
2019/10/04	0	0.00	121	40.51	40.60	-121	952	-12.70%	大賣/鉅額交易
2019/10/03	0	0.00	70	39.96	39.80	-70	950	-7.36%
2019/10/02	1	40.20	103	40.15	40.40	-102	964	-10.58%	大賣/鉅額交易
2019/10/01	4	40.40	32	40.58	40.15	-28	966	-2.90%
2019/09/27	20	41.27	0	0.00	40.90	20	965	2.07%
2019/09/25	4	42.66	75	43.02	42.55	-71	969	-7.32%
2019/09/24	0	0.00	48	43.78	43.75	-48	965	-4.97%
2019/09/23	0	0.00	48	43.58	43.45	-48	964	-4.98%
2019/09/20	1	43.30	0	0.00	43.60	1	963	0.10%
2019/09/18	0	0.00	16	43.83	43.70	-16	963	-1.66%
2019/09/12	2	44.00	0	0.00	44.00	2	968	0.21%
2019/09/09	1	44.30	0	0.00	44.50	1	971	0.10%
2019/09/06	40	44.84	0	0.00	44.75	40	971	4.12%
2019/09/05	0	0.00	9	48.28	47.50	-9	946	-0.95%
2019/09/04	0	0.00	44	47.16	47.40	-44	930	-4.73%
2019/09/03	7	47.24	7	47.29	46.95	0	923	0.00%
2019/09/02	0	0.00	17	45.24	45.90	-17	892	-1.90%
2019/08/30	5	44.80	0	0.00	44.40	5	896	0.56%
2019/08/23	0	0.00	2	44.75	44.95	-2	977	-0.20%
2019/08/21	2	45.60	0	0.00	45.90	2	962	0.21%
2019/08/20	2	43.78	7	44.61	45.30	-5	937	-0.53%
2019/08/19	3	43.67	1	44.00	43.85	2	925	0.22%
2019/08/14	5	43.15	0	0.00	42.80	5	952	0.52%
2019/08/13	57	42.46	3	41.85	41.85	54	956	5.64%
2019/08/12	2	43.68	0	0.00	43.10	2	945	0.21%
2019/08/08	3	44.75	5	44.10	44.00	-2	960	-0.21%
2019/08/07	1	45.30	13	45.69	45.15	-12	954	-1.26%
2019/08/06	26	44.22	12	43.52	45.10	14	957	1.46%
2019/08/05	23	45.07	0	0.00	44.60	23	957	2.40%
2019/08/01	0	0.00	1	46.40	48.45	-1	931	-0.11%
2019/07/30	16	45.93	10	45.75	45.60	6	909	0.66%
2019/07/29	17	46.19	0	0.00	47.20	17	901	1.89%
2019/07/26	13	46.78	0	0.00	46.40	13	895	1.45%
2019/07/24	63	46.67	0	0.00	46.50	63	898	7.01%
2019/07/23	47	47.34	4	50.30	46.50	43	894	4.81%
2019/07/22	0	0.00	9	48.32	49.20	-9	848	-1.06%
2019/07/19	0	0.00	11	46.51	46.75	-11	830	-1.32%
2019/07/18	6	45.86	0	0.00	46.10	6	824	0.73%
2019/07/17	10	47.03	5	49.17	47.10	5	811	0.62%
2019/07/16	10	48.55	2	49.00	48.35	8	789	1.01%
2019/07/15	0	0.00	47	48.21	48.60	-47	774	-6.06%
2019/07/12	0	0.00	6	46.17	46.25	-6	746	-0.80%
2019/07/11	7	46.15	13	46.70	45.65	-6	771	-0.78%
2019/07/10	2	44.05	39	44.57	45.25	-37	740	-5.00%
2019/07/08	8	43.04	0	0.00	42.85	8	747	1.07%
2019/07/05	4	41.70	0	0.00	41.85	4	794	0.50%
2019/07/04	2	41.00	0	0.00	41.30	2	815	0.25%
2019/07/03	0	0.00	20	42.48	42.35	-20	820	-2.44%
2019/07/02	0	0.00	2	42.43	42.55	-2	828	-0.24%
2019/06/25	5	41.44	0	0.00	40.80	5	901	0.55%
2019/06/21	3	41.90	0	0.00	41.35	3	935	0.32%
2019/06/18	4	40.81	0	0.00	40.90	4	1,154	0.35%
2019/06/17	1	40.80	0	0.00	40.65	1	1,169	0.09%
2019/06/14	11	41.60	0	0.00	41.15	11	1,200	0.92%
2019/06/13	1	42.30	0	0.00	42.35	1	1,214	0.08%
2019/06/03	1	44.00	0	0.00	42.60	1	1,534	0.07%
2019/05/31	0	0.00	11	43.73	44.00	-11	1,521	-0.72%
2019/05/29	11	40.64	0	0.00	40.65	11	1,482	0.74%
2019/05/27	9	40.08	0	0.00	40.15	9	1,497	0.60%
2019/05/23	13	40.13	1	40.00	40.85	12	1,498	0.80%
2019/05/22	7	40.90	0	0.00	41.55	7	1,495	0.47%
2019/05/21	20	38.86	1	40.00	41.20	19	1,485	1.28%
2019/05/20	1	41.90	0	0.00	40.30	1	1,490	0.07%
2019/05/16	92	43.48	0	0.00	42.80	92	1,500	6.13%
2019/05/14	1	40.90	5	41.10	41.05	-4	1,477	-0.27%
2019/05/13	0	0.00	7	41.11	41.10	-7	1,475	-0.47%
2019/05/09	45	40.74	0	0.00	40.60	45	1,495	3.01%
2019/05/08	5	41.24	10	41.51	41.70	-5	1,493	-0.33%
2019/05/06	10	40.85	19	41.03	41.20	-9	1,534	-0.59%
2019/05/02	0	0.00	1	42.35	42.35	-1	1,527	-0.07%
2019/04/30	0	0.00	11	40.55	40.60	-11	1,523	-0.72%
2019/04/29	11	40.93	1	40.20	40.20	10	1,526	0.66%
2019/04/26	11	42.00	0	0.00	41.90	11	1,517	0.72%
2019/04/25	22	42.50	5	42.55	42.30	17	1,513	1.12%
2019/04/24	2	42.98	0	0.00	43.00	2	1,510	0.13%
2019/04/23	39	42.89	0	0.00	42.80	39	1,508	2.59%
2019/04/22	20	43.13	0	0.00	43.30	20	1,505	1.33%
2019/04/19	0	0.00	10	43.26	43.30	-10	1,504	-0.66%
2019/04/18	5	43.11	10	43.18	42.65	-5	1,496	-0.33%
2019/04/17	0	0.00	14	46.69	44.50	-14	1,484	-0.94%
2019/04/16	0	0.00	11	45.89	45.80	-11	1,460	-0.75%
2019/04/15	0	0.00	45	45.93	46.50	-45	1,477	-3.05%
2019/04/11	2	44.50	33	44.80	44.35	-31	1,432	-2.16%
2019/04/10	5	42.20	18	43.24	43.70	-13	1,372	-0.95%
2019/04/09	5	42.00	10	42.53	42.00	-5	1,355	-0.37%
2019/04/02	0	0.00	2	43.00	42.90	-2	1,409	-0.14%
2019/04/01	0	0.00	2	41.10	41.10	-2	1,392	-0.14%
2019/03/29	37	43.27	0	0.00	43.45	37	1,364	2.71%
2019/03/28	1	43.55	0	0.00	43.80	1	1,351	0.07%
2019/03/27	1	43.55	0	0.00	43.55	1	1,337	0.07%
2019/03/25	0	0.00	3	43.47	43.45	-3	1,316	-0.23%
2019/03/22	26	43.90	2	44.00	44.10	24	1,299	1.85%
2019/03/21	7	42.52	26	43.63	44.10	-19	1,209	-1.57%
2019/03/20	17	39.75	0	0.00	40.10	17	1,112	1.53%
2019/03/19	7	40.56	15	40.48	39.85	-8	1,151	-0.69%
2019/03/18	2	40.18	3	39.80	40.45	-1	1,134	-0.09%
2019/03/15	11	41.27	4	40.80	41.15	7	1,128	0.62%
2019/03/14	15	39.80	6	39.20	40.60	9	1,109	0.81%
2019/03/13	43	40.48	39	39.92	38.70	4	1,073	0.37%
2019/03/12	19	38.72	7	38.86	39.30	12	985	1.22%
2019/03/11	30	38.36	21	38.52	38.70	9	946	0.95%
2019/03/08	13	34.84	5	34.91	36.85	8	845	0.95%
2019/03/07	31	33.45	5	33.83	33.50	26	799	3.25%
2019/03/06	9	32.50	1	32.50	32.45	8	767	1.04%
2019/03/05	0	0.00	1	32.30	32.45	-1	763	-0.13%
2019/03/04	10	32.00	0	0.00	31.80	10	754	1.32%
2019/02/27	14	31.49	0	0.00	31.95	14	749	1.87%
2019/02/26	35	31.99	1	31.65	31.65	34	743	4.57%
2019/02/25	19	32.55	3	32.72	32.40	16	730	2.19%
2019/02/18	0	0.00	3	31.88	32.40	-3	676	-0.44%
2019/02/15	18	31.18	0	0.00	31.00	18	649	2.77%
2019/02/14	11	31.60	0	0.00	31.60	11	642	1.71%
2019/02/13	44	31.56	0	0.00	31.60	44	634	6.93%
2019/02/12	155	31.47	0	0.00	31.05	155	622	24.90%	大買/鉅額交易
2019/02/11	70	31.11	0	0.00	31.50	70	612	11.44%
2019/01/30	91	30.66	0	0.00	30.55	91	583	15.59%
2019/01/29	18	30.51	0	0.00	30.65	18	574	3.13%
2019/01/28	63	30.65	0	0.00	30.70	63	569	11.06%
2019/01/11	1	29.10	0	0.00	29.00	1	480	0.21%
2019/01/09	1	29.30	0	0.00	28.80	1	475	0.21%
2019/01/08	16	29.45	0	0.00	29.25	16	461	3.47%
2019/01/07	2	32.00	2	31.30	31.15	0	436	0.00%
2019/01/04	0	0.00	2	30.10	30.35	-2	386	-0.52%
2019/01/03	2	30.70	3	30.75	30.40	-1	381	-0.26%
2018/12/26	2	30.45	20	30.46	29.20	-18	322	-5.58%
2018/12/19	3	27.93	0	0.00	27.80	3	249	1.20%
2018/12/18	15	28.48	1	28.20	28.05	14	245	5.70%
2018/12/14	1	30.20	0	0.00	30.30	1	224	0.45%
2018/12/13	1	30.45	0	0.00	30.40	1	216	0.46%
2018/12/10	0	0.00	1	27.90	29.40	-1	128	-0.78%
2018/12/07	0	0.00	3	28.60	27.65	-3	113	-2.64%
2018/12/03	0	0.00	1	27.55	27.10	-1	86	-1.15%
2018/11/26	5	25.78	0	0.00	25.75	5	79	6.27%
2018/11/21	5	26.00	0	0.00	26.00	5	81	6.16%
2018/10/30	0	0.00	1	25.00	25.40	-1	88	-1.13%
2018/10/23	0	0.00	1	26.40	26.30	-1	87	-1.15%
2018/10/11	0	0.00	1	25.25	25.30	-1	82	-1.22%
2018/10/08	1	26.15	0	0.00	26.30	1	75	1.32%
2018/09/26	3	26.25	0	0.00	26.20	3	75	3.96%
2018/09/05	0	0.00	1	25.90	26.00	-1	80	-1.25%
2018/08/31	0	0.00	1	26.10	26.25	-1	82	-1.22%
2018/08/24	0	0.00	1	25.45	25.40	-1	93	-1.07%
2018/08/07	1	25.25	0	0.00	25.15	1	99	1.01%
2018/07/11	0	0.00	1	24.60	24.70	-1	97	-1.03%
2018/07/09	1	24.65	0	0.00	24.90	1	99	1.00%
2018/07/05	1	25.30	0	0.00	25.05	1	100	1.00%
2018/06/14	1	26.80	0	0.00	26.95	1	110	0.91%
2018/06/07	1	27.20	0	0.00	27.40	1	112	0.89%
2018/06/06	0	0.00	2	27.20	27.40	-2	115	-1.73%
2018/06/04	3	27.62	0	0.00	27.40	3	119	2.51%
2018/05/30	14	26.71	0	0.00	26.75	14	103	13.48%
2018/05/24	1	25.85	1	26.10	26.60	0	103	0.00%
2018/05/21	0	0.00	2	25.93	25.95	-2	116	-1.72%
2018/05/15	0	0.00	1	25.70	25.95	-1	128	-0.78%
2018/05/09	3	25.67	2	25.95	25.65	1	154	0.65%
2018/05/07	0	0.00	1	26.20	26.15	-1	156	-0.64%
2018/04/27	1	25.55	0	0.00	25.60	1	174	0.57%
2018/04/24	0	0.00	2	25.75	25.75	-2	180	-1.11%
2018/04/20	1	25.95	0	0.00	25.95	1	191	0.52%
2018/04/13	6	26.35	0	0.00	25.90	6	214	2.80%
2018/04/10	22	25.79	0	0.00	25.65	22	233	9.42%
2018/04/02	2	26.90	0	0.00	26.95	2	231	0.87%
2018/03/30	1	27.00	0	0.00	27.30	1	230	0.43%
2018/03/27	0	28.00	0	0.00	27.10	0	229	0.00%
2018/03/22	0	0.00	7	27.14	26.80	-7	219	-3.19%
2018/03/21	0	0.00	7	26.90	26.70	-7	217	-3.22%
2018/03/19	0	0.00	5	26.70	26.75	-5	217	-2.30%
2018/03/16	0	0.00	1	26.60	26.70	-1	216	-0.46%
2018/03/15	0	0.00	1	26.55	26.40	-1	218	-0.46%
2018/03/13	0	0.00	5	26.35	26.30	-5	221	-2.26%
2018/03/12	5	26.10	2	26.25	25.95	3	222	1.35%
2018/03/09	13	26.13	19	26.16	26.05	-6	221	-2.71%
2018/03/08	2	26.10	42	26.11	26.10	-40	222	-17.96%
2018/01/30	1	29.30	0	0.00	29.00	1	252	0.40%
2018/01/26	2	29.25	0	0.00	29.20	2	266	0.75%
2018/01/25	1	29.75	0	0.00	29.30	1	323	0.31%
2018/01/24	21	29.18	0	0.00	29.60	21	325	6.45%
2018/01/16	1	29.95	0	0.00	30.15	1	324	0.31%
2018/01/15	6	30.30	0	0.00	30.10	6	322	1.86%
2018/01/12	0	0.00	14	29.62	29.90	-14	310	-4.51%
2018/01/11	22	29.35	2	29.25	29.20	20	312	6.40%
2018/01/08	4	31.35	11	31.42	31.05	-7	331	-2.11%
2018/01/03	0	0.00	1	29.90	29.65	-1	312	-0.32%
2018/01/02	5	29.90	0	0.00	29.90	5	317	1.58%