晶宏 (3141)-兆豐-忠孝券商分點個股進出

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
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/29	13	84.20	0	0.00	84.60	13	637	2.04%
2024/04/23	0	0.00	40	83.84	83.80	-40	603	-6.63%
2024/04/19	14	80.94	0	0.00	80.20	14	588	2.38%
2024/04/18	6	81.15	0	0.00	81.40	6	580	1.03%
2024/04/17	0	0.00	6	83.32	82.80	-6	571	-1.05%
2024/04/16	9	81.59	2	82.75	82.20	7	559	1.25%
2024/04/15	3	81.07	0	0.00	80.20	3	530	0.57%
2024/04/11	7	78.27	0	0.00	78.20	7	513	1.36%
2024/04/09	3	77.97	0	0.00	78.40	3	514	0.58%
2024/04/02	15	78.50	0	0.00	78.50	15	525	2.86%
2024/03/28	1	78.10	0	0.00	78.00	1	660	0.15%
2024/03/22	2	78.50	0	0.00	78.90	2	698	0.29%
2024/03/21	0	76.60	0	0.00	78.40	0	695	0.00%
2024/03/20	2	76.60	0	0.00	75.70	2	692	0.29%
2024/03/18	1	76.80	0	0.00	76.50	1	707	0.14%
2024/03/15	1	77.00	0	0.00	77.50	1	708	0.14%
2024/03/13	3	80.63	0	0.00	78.60	3	732	0.41%
2024/03/07	0	86.50	0	0.00	85.80	0	769	0.00%
2024/03/06	0	0.00	3	87.80	87.80	-3	777	-0.39%
2024/02/29	0.3	89.40	0	0.00	90.80	0.3	821	0.04%
2024/02/26	2	89.10	0	0.00	88.70	2	918	0.22%
2024/02/23	1	89.90	0	0.00	89.70	1	933	0.11%
2024/02/20	0	0.00	1	91.60	92.20	-1	974	-0.10%
2024/02/16	0	0.00	1	91.10	91.30	-1	1,002	-0.10%
2024/02/15	1	89.40	0	0.00	88.30	1	1,026	0.10%
2024/01/30	0	0.00	0.1	90.80	90.90	-0.1	1,086	-0.01%
2024/01/29	2	92.50	5	92.12	92.40	-3	1,093	-0.27%
2024/01/26	6.1	93.44	2	93.00	91.90	4.1	1,093	0.37%
2024/01/24	0	0.00	2	93.10	92.60	-2	1,081	-0.18%
2024/01/19	2	90.50	0	0.00	90.50	2	1,088	0.18%
2024/01/17	1	90.50	0	0.00	90.30	1	1,093	0.09%
2024/01/16	1	92.60	0	0.00	92.50	1	1,088	0.09%
2024/01/15	0	0.00	1	93.00	93.10	-1	1,083	-0.09%
2024/01/02	0	0.00	1	100.00	99.00	-1	1,063	-0.09%
2023/12/27	1	103.50	0	0.00	103.00	1	1,057	0.09%
2023/12/25	7	105.14	5	108.60	102.50	2	1,018	0.20%
2023/12/22	3	99.83	4	100.88	101.50	-1	919	-0.11%
2023/12/21	0	0.00	1	96.20	96.20	-1	867	-0.12%
2023/12/14	1	98.30	1	100.50	98.20	0	868	0.00%
2023/12/11	1	99.00	0	0.00	98.60	1	841	0.12%
2023/12/06	1	105.00	0	0.00	104.00	1	800	0.12%
2023/12/04	1	102.50	12	102.08	103.00	-11	764	-1.44%
2023/12/01	1	103.00	0	0.00	100.00	1	743	0.13%
2023/11/30	2	101.50	1	103.00	101.50	1	744	0.13%
2023/11/29	5	98.60	0	0.00	98.60	5	712	0.70%
2023/11/28	1	98.50	0	0.00	98.60	1	709	0.14%
2023/11/27	1	98.70	0	0.00	97.30	1	712	0.14%
2023/11/24	2	96.90	0	0.00	96.70	2	713	0.28%
2023/11/22	2	100.75	1	100.00	100.00	1	607	0.16%
2023/11/21	2	98.50	0	0.00	98.50	2	589	0.34%
2023/11/13	1	97.80	1	97.10	96.80	0	504	0.00%
2023/11/10	1	97.80	0	0.00	96.40	1	506	0.20%
2023/11/09	0	0.00	1	97.80	97.80	-1	489	-0.20%
2023/11/08	0	0.00	1	93.70	94.70	-1	469	-0.21%
2023/11/06	1	92.50	0	0.00	93.20	1	490	0.20%
2023/11/03	0	0.00	1	92.40	91.80	-1	489	-0.20%
2023/11/02	1	91.50	1	92.90	91.50	0	504	0.00%
2023/11/01	1	91.50	2	91.00	91.50	-1	513	-0.19%
2023/10/05	0	0.00	5	91.26	90.70	-5	1,078	-0.46%
2023/10/03	3	93.07	0	0.00	90.90	3	1,200	0.25%
2023/09/27	1	88.90	0	0.00	88.70	1	1,242	0.08%
2023/09/21	0	0.00	7	90.03	89.00	-7	1,305	-0.54%
2023/09/05	1	95.70	2	94.85	94.80	-1	1,599	-0.06%
2023/08/29	2	89.10	0	0.00	89.10	2	1,656	0.12%
2023/08/09	1	94.30	0	0.00	94.30	1	1,787	0.06%
2023/08/07	2	99.40	0	0.00	99.40	2	1,783	0.11%
2023/08/02	1	101.00	0	0.00	101.50	1	1,798	0.06%
2023/07/31	1	103.00	0.1	102.50	103.00	0.9	1,825	0.05%
2023/07/28	0	0.00	2.1	106.73	106.00	-2.1	1,845	-0.12%
2023/07/27	1	104.00	0	0.00	105.50	1	1,896	0.05%
2023/07/26	4.7	101.95	0	0.00	102.00	4.7	1,995	0.23%
2023/07/24	2.6	101.72	1	107.50	101.50	1.6	1,997	0.08%
2023/07/21	2	108.75	2	110.50	107.50	0	1,970	0.00%
2023/07/20	10	113.35	5	112.00	111.50	5	1,948	0.26%
2023/07/19	4	108.25	4.6	109.46	106.00	-0.6	1,806	-0.03%
2023/07/18	0.3	103.00	1	106.00	105.00	-0.7	1,720	-0.04%
2023/07/17	1.3	103.63	1	104.50	103.50	0.3	1,722	0.02%
2023/07/14	1	105.00	0	0.00	105.00	1	1,715	0.06%
2023/07/13	2	106.00	0	0.00	104.00	2	1,717	0.12%
2023/07/11	1	106.00	1	107.00	106.50	0	1,731	0.00%
2023/07/10	0	0.00	1	105.50	105.00	-1	1,746	-0.06%
2023/07/04	3	101.83	0	0.00	101.50	3	1,730	0.17%
2023/07/03	0	0.00	1	102.00	102.00	-1	1,723	-0.06%
2023/06/30	0	0.00	1.1	102.00	102.00	-1.1	1,722	-0.06%
2023/06/28	1	98.10	0	0.00	98.10	1	1,741	0.06%
2023/06/27	0	0.00	1	100.00	98.50	-1	1,762	-0.06%
2023/06/26	1.1	98.42	0	0.00	98.40	1.1	1,773	0.06%
2023/06/16	4	104.13	0	0.00	103.50	4	1,892	0.21%
2023/06/15	0	0.00	1.4	105.64	106.00	-1.4	1,900	-0.07%
2023/06/14	1	106.00	1	107.00	107.00	0	1,908	0.00%
2023/06/13	44	105.85	49.3	106.05	105.50	-5.3	1,896	-0.28%
2023/06/09	0.7	99.39	0	0.00	99.50	0.7	1,826	0.04%
2023/06/08	0	0.00	0.1	96.70	96.70	-0.1	1,838	-0.01%
2023/06/07	2	96.35	2	96.20	96.10	0	1,875	0.00%
2023/06/06	1.4	96.23	1	95.50	96.10	0.4	1,909	0.02%
2023/06/01	2	98.80	0	0.00	98.70	2	2,047	0.10%
2023/05/30	1.2	99.79	13	100.00	99.60	-11.8	2,384	-0.49%
2023/05/29	0	0.00	5	101.70	101.50	-5	2,407	-0.21%
2023/05/26	0.6	100.17	0	0.00	101.00	0.6	2,462	0.02%
2023/05/25	0.1	99.50	0	0.00	99.00	0.1	2,495	0.00%
2023/05/24	2.3	100.50	0	0.00	100.50	2.3	2,562	0.09%
2023/05/23	0	0.00	0.3	102.50	103.00	-0.3	2,691	-0.01%
2023/05/19	3	98.93	0	0.00	98.10	3	2,886	0.10%
2023/05/18	1	99.60	1	103.50	99.40	0	3,098	0.00%
2023/05/17	1	100.50	1	99.30	99.90	0	3,121	0.00%
2023/05/09	0.2	100.38	0	0.00	98.20	0.2	3,448	0.01%
2023/05/05	2.1	102.00	2	101.75	102.50	0.1	3,743	0.00%
2023/05/04	4	106.00	2	107.50	104.50	2	3,934	0.05%
2023/05/03	3	109.83	6.1	110.91	107.50	-3.1	4,001	-0.08%
2023/05/02	0	0.00	0	107.00	109.00	0	4,034	0.00%
2023/04/27	1	93.90	4	95.55	94.90	-3	3,956	-0.08%
2023/04/26	4	96.09	1	96.40	96.60	3	3,958	0.08%
2023/04/24	0.4	102.50	0	0.00	102.00	0.4	4,003	0.01%
2023/04/20	6.2	102.06	0	0.00	102.50	6.2	4,309	0.14%
2023/04/19	1	106.00	0	0.00	106.50	1	4,461	0.02%
2023/04/18	6.2	107.65	1	108.00	107.00	5.2	4,633	0.11%
2023/04/17	0.4	108.50	0	0.00	109.50	0.4	4,636	0.01%
2023/04/14	5	109.60	2	111.25	108.00	3	4,632	0.06%
2023/04/13	2.8	111.27	6	112.17	109.00	-3.2	4,620	-0.07%
2023/04/12	6	108.33	3	108.50	109.50	3	4,557	0.07%
2023/04/11	0	0.00	17.2	109.02	109.00	-17.2	4,550	-0.38%
2023/03/31	9	105.00	0	0.00	105.50	9	4,494	0.20%
2023/03/29	0	0.00	1	105.00	105.00	-1	4,474	-0.02%
2023/03/28	1	105.50	0	0.00	105.50	1	4,488	0.02%
2023/03/27	0	108.00	0	0.00	108.50	0	4,468	0.00%
2023/03/24	0	0.00	1	112.50	111.50	-1	4,458	-0.02%
2023/03/23	2	111.50	0.1	110.50	110.00	1.9	4,447	0.04%
2023/03/22	4	112.25	3	112.33	110.00	1	4,459	0.02%
2023/03/21	1.1	111.73	2	109.00	112.00	-0.9	4,412	-0.02%
2023/03/20	2	106.50	0	0.00	105.00	2	4,357	0.05%
2023/03/17	0.1	104.53	4	104.50	104.50	-3.9	4,363	-0.09%
2023/03/16	0.2	105.22	0	0.00	104.00	0.2	4,356	0.01%
2023/03/14	0.2	110.00	1.1	110.50	108.50	-0.9	4,391	-0.02%
2023/03/13	3.1	109.98	1	111.50	110.50	2.1	4,414	0.05%
2023/03/10	9.3	112.70	1	112.00	114.00	8.3	4,473	0.18%
2023/03/09	6	117.17	7	117.50	116.50	-1	4,517	-0.02%
2023/03/08	7	119.00	1	118.50	118.50	6	4,503	0.13%
2023/03/06	5.2	119.37	8	118.81	118.50	-2.9	4,509	-0.06%
2023/03/03	10	117.55	10	116.90	119.50	0	4,473	0.00%
2023/03/02	1.1	112.95	4.2	112.86	111.00	-3.2	4,264	-0.07%
2023/03/01	2	110.00	0	0.00	112.00	2	4,229	0.05%
2023/02/24	5.4	108.81	12	109.17	108.00	-6.7	4,267	-0.16%
2023/02/23	4	112.50	22.2	112.93	113.00	-18.2	4,232	-0.43%
2023/02/22	0.2	110.50	0	0.00	110.50	0.2	4,310	0.00%
2023/02/21	11	117.04	4.3	116.19	115.00	6.7	4,389	0.15%
2023/02/20	2.3	113.72	5	113.60	113.50	-2.7	4,343	-0.06%
2023/02/17	9.1	111.60	4	112.00	113.00	5.1	4,303	0.12%
2023/02/16	11.2	109.29	11	110.09	110.50	0.2	4,227	0.01%
2023/02/15	1	105.00	1	104.00	103.00	0	4,119	0.00%
2023/02/13	0.1	100.50	0	0.00	100.50	0.1	4,353	0.00%
2023/02/10	5	102.60	1	104.50	101.00	4	4,460	0.09%
2023/02/09	8	107.63	8	107.13	106.00	0	4,453	0.00%
2023/02/08	6	105.83	4	106.00	105.50	2	4,456	0.04%
2023/02/07	6	105.17	3	105.00	105.00	3	4,452	0.07%
2023/02/06	1	104.00	2.1	104.21	102.50	-1.1	4,448	-0.02%
2023/02/03	23	105.57	11.1	106.53	104.50	11.9	4,397	0.27%
2023/02/02	9	101.58	25	98.36	105.00	-16	4,184	-0.38%
2023/02/01	12	96.08	10	98.20	95.50	2	3,998	0.05%
2023/01/31	10	96.06	48	96.10	96.30	-38	3,953	-0.96%
2023/01/30	3.2	90.98	0	0.00	91.90	3.2	3,902	0.08%
2023/01/17	8	89.06	1	89.90	89.00	7	3,897	0.18%
2023/01/16	0	0.00	2	89.50	88.40	-2	3,923	-0.05%
2023/01/13	2	88.55	3	89.97	88.20	-1	3,939	-0.03%
2023/01/12	3	90.50	5	92.56	89.60	-2	3,947	-0.05%
2023/01/11	5	92.74	4	93.05	93.30	1	3,924	0.03%
2023/01/10	17	93.38	15	92.79	93.40	2	3,892	0.05%
2023/01/09	28	90.03	2	90.20	89.50	26	3,727	0.70%
2023/01/06	1	88.60	1.2	88.73	88.60	-0.2	3,600	-0.01%
2023/01/05	0.1	80.60	0	0.00	80.80	0.1	3,477	0.00%
2022/12/29	0	0.00	1	77.60	78.10	-1	3,719	-0.03%
2022/12/27	0	0.00	1	81.80	80.80	-1	3,825	-0.03%
2022/12/23	1.1	79.89	0.1	79.70	79.90	1	3,919	0.03%
2022/12/21	0	0.00	6	79.00	78.60	-6	4,022	-0.15%
2022/12/20	0	0.00	1	83.80	79.70	-1	4,087	-0.02%
2022/12/16	1	87.30	0	0.00	86.20	1	4,207	0.02%
2022/12/15	6	88.60	2	88.70	88.20	4	4,227	0.09%
2022/12/09	2	88.00	0	0.00	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	2	88.85	3	90.07	86.10	-1	4,339	-0.02%
2022/12/06	8	92.40	1.1	92.24	89.80	6.9	4,352	0.16%
2022/12/05	1	95.50	5	95.88	95.10	-4	4,360	-0.09%
2022/12/02	11	95.15	6	94.70	94.60	5	4,384	0.11%
2022/12/01	15	94.68	3	93.57	93.30	12	4,410	0.27%
2022/11/30	1	92.30	1	91.10	92.30	0	4,452	0.00%
2022/11/29	0	0.00	1	90.60	90.10	-1	4,488	-0.02%
2022/11/28	0.1	91.60	1	92.00	91.50	-0.9	4,557	-0.02%
2022/11/25	7	92.86	7	92.76	91.90	0	4,595	0.00%
2022/11/24	6	91.37	3	91.03	91.40	3	4,603	0.07%
2022/11/23	1.1	89.84	3	89.83	89.10	-1.9	4,570	-0.04%
2022/11/22	2	89.75	1.2	88.93	88.90	0.8	4,604	0.02%
2022/11/21	0.2	90.00	1.3	89.18	88.80	-1.1	4,610	-0.02%
2022/11/18	2.8	91.29	2.4	91.07	90.00	0.4	4,713	0.01%
2022/11/17	28	92.64	28	92.26	92.00	0	4,669	0.00%
2022/11/16	24	89.65	25	89.39	90.30	-1	4,641	-0.02%
2022/11/15	1	86.70	10.1	87.65	88.00	-9.1	4,765	-0.19%
2022/11/14	12	87.59	7	88.33	87.70	5	5,278	0.09%
2022/11/11	6	88.68	3	90.13	87.00	3	5,577	0.05%
2022/11/10	8	88.14	3	87.80	87.00	5	5,553	0.09%
2022/11/09	46	88.24	41	88.18	89.80	5	5,557	0.09%
2022/11/08	22	86.82	29	86.58	83.80	-7	5,486	-0.13%
2022/11/07	22	81.73	17	82.07	82.20	5	5,470	0.09%
2022/11/04	1	78.30	9	79.50	79.30	-8	5,454	-0.15%
2022/11/03	3	82.40	4	82.55	83.10	-1	5,415	-0.02%
2022/11/02	5	82.50	2	81.20	81.70	3	5,434	0.06%
2022/11/01	0	0.00	1	77.30	80.50	-1	5,467	-0.02%
2022/10/31	0	0.00	10	77.90	77.50	-10	5,530	-0.18%
2022/10/28	1	77.10	5	76.60	76.60	-4	5,665	-0.07%
2022/10/27	24	78.76	3	78.73	78.80	21	5,736	0.37%
2022/10/25	3	79.53	2	78.00	78.00	1	5,770	0.02%
2022/10/24	3	80.60	3	80.00	79.70	0	5,807	0.00%
2022/10/21	1	78.70	4	76.60	76.60	-3	5,886	-0.05%
2022/10/20	0	0.00	3	80.03	79.50	-3	5,968	-0.05%
2022/10/18	4	80.70	0	0.00	81.50	4	6,011	0.07%
2022/10/17	2	81.10	8	80.53	81.50	-6	6,078	-0.10%
2022/10/14	1	78.00	1	78.90	78.50	0	6,127	0.00%
2022/10/13	11	74.81	0	0.00	72.90	11	6,167	0.18%
2022/10/11	3	82.23	0	0.00	78.90	3	6,158	0.05%
2022/10/07	0.2	88.10	0	0.00	87.60	0.2	6,231	0.00%
2022/10/06	6.1	87.42	8.4	88.92	89.90	-2.3	6,277	-0.04%
2022/10/05	3	91.53	8	93.09	90.50	-5	6,227	-0.08%
2022/10/04	3	91.40	1	92.80	91.20	2	6,224	0.03%
2022/10/03	3	88.93	2	91.25	90.00	1	6,259	0.02%
2022/09/28	0.1	86.00	1	90.10	85.40	-0.9	6,401	-0.01%
2022/09/27	0.2	92.93	0	0.00	93.30	0.2	6,397	0.00%
2022/09/26	17.3	93.71	19	95.84	91.40	-1.7	6,359	-0.03%
2022/09/23	0.3	103.00	0	0.00	101.50	0.3	6,376	0.00%
2022/09/20	0.2	109.50	1	109.00	109.50	-0.8	6,477	-0.01%
2022/09/19	0	0.00	1	108.00	106.00	-1	6,502	-0.02%
2022/09/16	0	0.00	5	107.70	107.00	-5	6,552	-0.08%
2022/09/15	5	112.50	0	0.00	109.50	5	6,619	0.08%
2022/09/14	5.2	109.44	5	108.50	113.00	0.2	6,642	0.00%
2022/09/13	0.1	111.00	0	0.00	110.00	0.1	6,639	0.00%
2022/09/12	3	114.33	2	112.50	112.00	1	6,693	0.01%
2022/09/07	3	108.67	3	110.17	110.00	0	6,690	0.00%
2022/09/06	3.3	114.08	4	117.00	114.00	-0.7	6,643	-0.01%
2022/09/05	2	131.50	0	0.00	126.50	2	6,632	0.03%
2022/09/02	1	133.00	5	132.50	130.50	-4	6,630	-0.06%
2022/09/01	0	0.00	1	131.00	127.00	-1	6,570	-0.02%
2022/08/31	1	131.00	6	132.42	132.50	-5	6,536	-0.08%
2022/08/30	23	126.63	21	126.64	126.50	2	6,515	0.03%
2022/08/26	10	130.65	3	129.00	130.00	7	6,551	0.11%
2022/08/25	38	130.26	18	130.00	130.00	20	6,565	0.30%
2022/08/24	7	127.57	11	127.86	125.50	-4	6,568	-0.06%
2022/08/23	13.5	128.19	12	127.88	128.50	1.5	6,608	0.02%
2022/08/22	17.3	134.93	24	135.35	132.00	-6.7	6,710	-0.10%
2022/08/19	66	145.05	17	143.47	139.00	49	6,722	0.73%
2022/08/18	5	133.10	11	134.18	138.50	-6	6,325	-0.09%
2022/08/17	6	125.58	2	127.25	126.00	4	6,320	0.06%
2022/08/16	6	124.75	4	124.38	124.50	2	6,369	0.03%
2022/08/15	1	120.00	0	0.00	124.00	1	6,398	0.02%
2022/08/12	11	118.18	13	115.38	117.50	-2	6,581	-0.03%
2022/08/11	7	110.86	37	111.53	109.50	-30	6,634	-0.45%
2022/08/09	1	111.50	1	113.00	113.00	0	7,051	0.00%
2022/08/08	10	115.00	11	111.68	115.00	-1	7,097	-0.01%
2022/08/04	16	110.88	24	112.02	113.00	-8	7,201	-0.11%
2022/08/03	2.1	117.52	21	118.90	117.00	-18.9	7,505	-0.25%
2022/08/02	47	124.65	39	124.17	126.00	8	7,568	0.11%
2022/08/01	1	127.50	1	127.00	127.50	0	7,579	0.00%
2022/07/29	0	0.00	1	124.00	124.50	-1	7,605	-0.01%
2022/07/28	22	126.20	12	125.71	125.00	10	7,722	0.13%
2022/07/27	3	124.67	20	125.50	128.00	-17	7,720	-0.22%
2022/07/26	5	127.50	1	127.00	128.00	4	7,765	0.05%
2022/07/25	1	132.50	3	132.83	132.00	-2	7,825	-0.03%
2022/07/22	8	132.69	7	135.21	135.00	1	7,858	0.01%
2022/07/21	2	131.50	0	0.00	131.50	2	7,850	0.03%
2022/07/20	6	124.33	6	126.08	123.50	0	7,768	0.00%
2022/07/19	0	0.00	2	121.00	120.00	-2	7,765	-0.03%
2022/07/18	3	120.50	5	120.60	120.50	-2	7,815	-0.03%
2022/07/15	9	119.44	1	120.50	120.50	8	7,774	0.10%
2022/07/14	0	0.00	2	116.00	116.00	-2	7,705	-0.03%
2022/07/13	2	112.25	3	110.83	109.00	-1	7,669	-0.01%
2022/07/12	4	108.63	5	106.40	106.00	-1	7,685	-0.01%
2022/07/11	2	110.75	12	112.71	113.50	-10	7,697	-0.13%
2022/07/08	4	115.25	1	114.00	115.50	3	7,672	0.04%
2022/07/07	30	112.38	14	112.11	111.50	16	7,631	0.21%
2022/07/06	1	117.00	1	111.00	108.00	0	7,596	0.00%
2022/07/05	1	123.00	4	120.63	118.00	-3	7,600	-0.04%
2022/07/01	3	127.67	1	130.00	123.50	2	7,623	0.03%
2022/06/30	8	138.13	2	137.00	135.50	6	7,573	0.08%
2022/06/29	0	0.00	1	146.00	146.00	-1	7,543	-0.01%
2022/06/28	0	0.00	1	144.50	142.50	-1	7,576	-0.01%
2022/06/27	5	145.50	3	147.33	146.00	2	7,637	0.03%
2022/06/24	3	137.33	3	136.83	137.00	0	7,733	0.00%
2022/06/23	2	134.00	0	0.00	134.50	2	7,808	0.03%
2022/06/22	2.1	140.38	0	0.00	134.50	2.1	7,990	0.03%
2022/06/21	0	0.00	2	144.25	144.50	-2	8,268	-0.02%
2022/06/20	3.1	146.39	1	139.00	140.00	2.1	8,453	0.02%
2022/06/17	4	146.63	9	146.94	153.00	-5	8,431	-0.06%
2022/06/16	0	0.00	2	150.50	150.50	-2	8,501	-0.02%
2022/06/15	2	158.00	1	161.00	156.50	1	8,745	0.01%
2022/06/14	4	159.88	1	159.50	160.00	3	8,791	0.03%
2022/06/10	1	170.00	1	171.50	172.00	0	8,855	0.00%
2022/06/08	4	171.75	0	0.00	171.50	4	8,880	0.05%
2022/06/07	3	169.67	3	171.00	173.50	0	8,855	0.00%
2022/06/06	3	171.33	0	0.00	169.50	3	8,830	0.03%
2022/06/02	2	174.50	1	174.50	173.00	1	8,881	0.01%
2022/06/01	11	181.77	7	178.79	178.50	4	8,867	0.05%
2022/05/31	5	177.70	8	177.00	176.00	-3	8,901	-0.03%
2022/05/30	8	180.88	9	181.78	177.00	-1	8,856	-0.01%
2022/05/27	2	175.75	12	173.67	177.00	-10	8,702	-0.12%
2022/05/26	10	169.70	16	170.47	168.50	-6	8,518	-0.07%
2022/05/25	30	168.03	14	170.29	170.00	16	8,405	0.19%
2022/05/24	5	162.00	5	162.10	160.00	0	8,156	0.00%
2022/05/23	4	169.00	7	167.00	163.50	-3	8,088	-0.04%
2022/05/20	30	170.47	21	171.74	169.00	9	8,008	0.11%
2022/05/19	6	163.83	9	165.00	166.50	-3	7,751	-0.04%
2022/05/18	17	168.47	12	167.50	168.00	5	7,625	0.07%
2022/05/17	1	166.91	7	161.21	168.50	-6	7,429	-0.08%
2022/05/16	2	157.00	1	155.59	153.50	1	7,359	0.01%
2022/05/13	5	154.90	5	155.90	155.50	0	7,322	0.00%
2022/05/12	4	156.87	3	152.17	151.00	1	7,353	0.01%
2022/05/11	13	156.46	8	155.19	157.00	5	7,302	0.07%
2022/05/10	2	140.00	11.1	144.94	151.50	-9.1	7,123	-0.13%
2022/05/09	0	0.00	1	138.50	138.00	-1	7,080	-0.01%
2022/05/06	3	145.50	2	145.50	147.00	1	7,092	0.01%
2022/05/05	16	149.22	8	149.44	151.50	8	7,074	0.11%
2022/05/04	2	140.75	0	141.67	143.00	2	6,987	0.03%
2022/05/03	0	136.00	1	133.00	143.00	-1	7,039	-0.01%
2022/04/29	2	135.00	2	139.50	132.00	0	7,116	0.00%
2022/04/28	1	126.50	4	128.63	130.50	-3	7,141	-0.04%
2022/04/27	0	0.00	2	126.50	132.50	-2	7,184	-0.03%
2022/04/26	2	133.25	0	0.00	132.00	2	7,250	0.03%
2022/04/25	0	0.00	2	135.25	133.00	-2	7,405	-0.03%
2022/04/22	4	142.50	0	0.00	140.50	4	7,538	0.05%
2022/04/13	2	161.50	0	0.00	163.00	2	8,457	0.02%
2022/04/12	1	159.00	0	0.00	161.00	1	8,545	0.01%
2022/04/11	3	160.83	0	0.00	159.00	3	8,611	0.03%
2022/04/08	5	173.50	5	170.00	173.00	0	8,645	0.00%
2022/04/07	0	0.00	4	175.38	169.00	-4	8,653	-0.05%
2022/04/06	3	179.33	0	0.00	177.00	3	8,688	0.03%
2022/04/01	0	0.00	4	180.75	183.00	-4	8,726	-0.05%
2022/03/31	6	187.58	10	187.15	185.50	-4	8,824	-0.05%
2022/03/30	0	0.00	1	190.00	185.00	-1	8,982	-0.01%
2022/03/29	6	189.17	5	191.90	187.50	1	8,935	0.01%
2022/03/28	0	181.25	2	183.00	187.00	-2	8,847	-0.02%
2022/03/25	7	192.36	6	194.75	187.00	1	8,859	0.01%
2022/03/24	6	192.58	24	190.17	191.50	-18	8,871	-0.20%
2022/03/23	1	185.00	3	183.67	185.00	-2	8,770	-0.02%
2022/03/22	2	175.25	1	176.00	176.00	1	8,808	0.01%
2022/03/21	1	176.00	21	174.55	173.50	-20	8,875	-0.23%
2022/03/18	1	166.50	3	171.83	172.50	-2	8,872	-0.02%
2022/03/17	40	157.05	1	157.50	164.00	39	8,750	0.45%
2022/03/16	1	151.00	5	153.00	149.50	-4	8,824	-0.05%
2022/03/15	12	153.42	10.1	153.99	150.50	1.9	8,942	0.02%
2022/03/14	10	162.00	11	163.95	164.00	-1	8,973	-0.01%
2022/03/11	5	173.00	0	0.00	167.50	5	9,130	0.05%
2022/03/10	0	0.00	17	169.82	167.50	-17	9,201	-0.18%
2022/03/09	1	164.00	0	0.00	163.00	1	9,314	0.01%
2022/03/08	1.1	172.80	0	0.00	162.50	1.1	9,507	0.01%
2022/03/07	18	181.89	2	186.75	178.00	16	9,581	0.17%
2022/03/04	4	188.00	5	191.80	194.00	-1	9,655	-0.01%
2022/03/03	0	0.00	13	192.62	187.00	-13	9,664	-0.13%
2022/03/02	13	186.27	0	0.00	192.00	13	9,761	0.13%
2022/03/01	0	0.00	1	191.00	190.50	-1	9,832	-0.01%
2022/02/25	1	185.00	1	188.00	186.50	0	9,980	0.00%
2022/02/24	3	188.17	3	183.00	184.00	0	10,018	0.00%
2022/02/23	1	191.00	1	194.50	196.50	0	10,142	0.00%
2022/02/21	0	0.00	1	195.50	197.50	-1	10,559	-0.01%
2022/02/17	4	196.88	2	198.75	196.00	2	10,866	0.02%
2022/02/16	0	0.00	1	200.50	197.50	-1	11,277	-0.01%
2022/02/15	2	196.75	5	195.30	190.50	-3	11,642	-0.03%
2022/02/14	10	200.20	7	192.71	192.00	3	11,939	0.03%
2022/02/11	19	204.37	23	204.91	209.50	-4	11,991	-0.03%
2022/02/10	10	206.20	5	209.10	202.00	5	11,994	0.04%
2022/02/09	21	199.57	14	200.21	199.50	7	11,818	0.06%
2022/02/08	0	0.00	0.1	191.00	193.50	-0.1	11,875	0.00%
2022/02/07	1	185.00	1	183.00	190.00	0	11,956	0.00%
2022/01/26	1	183.50	5	184.10	182.00	-4	12,215	-0.03%
2022/01/25	4	186.50	1	185.50	183.50	3	12,567	0.02%
2022/01/24	1.1	189.09	0.5	184.50	190.00	0.7	12,528	0.01%
2022/01/21	38	187.13	36	189.92	182.50	2	12,701	0.02%
2022/01/20	0	0.00	2	194.50	197.00	-2	13,096	-0.02%
2022/01/19	32	198.14	34	197.40	195.00	-2	13,492	-0.01%
2022/01/18	30	209.50	20	209.25	203.00	10	13,717	0.07%
2022/01/17	61	199.61	59	199.50	209.50	2	14,109	0.01%
2022/01/13	183	194.96	188	197.15	198.50	-5	14,385	-0.03%	大買/大賣/
2022/01/12	199	209.19	222	206.77	203.50	-23	14,349	-0.16%	大買/大賣/
2022/01/11	114	212.86	95	211.22	213.00	19	14,600	0.13%	大買/
2022/01/10	12	211.42	2	215.00	211.50	10	14,675	0.07%
2022/01/07	1.1	232.00	2	247.75	232.00	-0.9	14,508	-0.01%
2022/01/06	1	256.50	5	256.10	257.50	-4	14,667	-0.03%
2022/01/05	107	262.93	85	263.39	261.00	22	14,865	0.15%	大買/
2022/01/04	6	264.83	5	266.10	270.00	1	15,002	0.01%
2022/01/03	38	264.20	37	258.59	256.00	1	15,228	0.01%
2021/12/30	2.2	254.64	1	252.00	255.00	1.2	15,153	0.01%
2021/12/29	36	246.53	36	246.86	252.00	0	15,132	0.00%
2021/12/28	18	255.19	17	256.09	252.00	1	15,073	0.01%
2021/12/27	41	253.38	37	254.03	251.00	4	15,018	0.03%
2021/12/24	47	267.15	38	266.93	262.50	9	14,925	0.06%
2021/12/23	2	268.50	2	264.00	263.00	0	14,687	0.00%
2021/12/22	1	264.00	1	270.50	264.00	0	14,658	0.00%
2021/12/21	21	269.52	19	270.13	268.00	2	14,602	0.01%
2021/12/20	22	270.27	216	266.28	262.00	-194	14,469	-1.34%	大賣/鉅額交易
2021/12/17	66	279.35	26	272.23	273.50	40	14,228	0.28%
2021/12/16	159	288.61	115	272.96	292.50	44	14,218	0.31%	大買/大賣/
2021/12/15	114	269.09	14	267.86	266.00	100	14,045	0.71%	大買/
2021/12/14	1	254.00	3	254.00	260.00	-2	14,241	-0.01%
2021/12/13	4	266.50	22	269.27	263.50	-18	14,216	-0.13%
2021/12/10	55	267.48	54	267.44	271.00	1	14,180	0.01%
2021/12/09	133	266.02	117	264.42	260.00	16	14,208	0.11%	大買/大賣/
2021/12/08	2	259.75	109	256.36	258.00	-107	14,218	-0.75%	大賣/鉅額交易
2021/12/07	108	255.31	8	251.19	254.50	100	14,244	0.70%	大買/
2021/12/06	5	240.10	37	240.99	248.00	-32	14,332	-0.22%
2021/12/03	36	239.32	12	239.08	245.50	24	14,692	0.16%
2021/12/02	16	235.69	8	233.56	231.50	8	14,818	0.05%
2021/12/01	10.3	230.15	6	230.33	227.00	4.3	15,225	0.03%
2021/11/30	24	249.04	20	245.05	242.00	4	15,846	0.03%
2021/11/29	5	244.40	3	240.17	249.50	2	16,507	0.01%
2021/11/26	8	236.38	12	238.88	236.50	-4	16,869	-0.02%
2021/11/25	4	253.88	16	254.16	246.50	-12	16,838	-0.07%
2021/11/24	35	262.97	33	261.03	262.50	2	16,787	0.01%
2021/11/23	7	254.79	9	254.83	255.00	-2	16,938	-0.01%
2021/11/22	3	258.83	7	261.93	262.00	-4	16,965	-0.02%
2021/11/19	19	251.50	8	252.63	250.00	11	16,986	0.06%
2021/11/18	18	260.75	16	259.13	252.50	2	17,201	0.01%
2021/11/17	6	246.83	7	246.86	247.00	-1	17,087	-0.01%
2021/11/16	58	250.47	81	248.69	242.50	-23	17,214	-0.13%
2021/11/15	54	268.65	35	257.77	251.50	19	17,306	0.11%
2021/11/12	73	269.71	36	267.96	267.00	37	17,396	0.21%
2021/11/11	18	240.47	13.1	255.73	256.50	5	17,405	0.03%
2021/11/10	1	218.50	4	226.25	233.50	-3	17,389	-0.02%
2021/11/09	3	222.83	4	219.25	218.50	-1	17,384	-0.01%
2021/11/08	5	214.60	8	217.19	213.50	-3	17,422	-0.02%
2021/11/05	9	218.44	15	221.77	223.50	-6	17,532	-0.03%
2021/11/04	2	219.25	1	216.50	216.50	1	17,577	0.01%
2021/11/03	40	232.50	18	221.03	227.50	22	17,627	0.12%
2021/11/02	8	246.88	23	241.87	225.50	-15	17,412	-0.09%
2021/11/01	10	229.50	14.1	236.54	237.50	-4.1	17,261	-0.02%
2021/10/29	44	223.05	40	219.14	216.00	4	17,281	0.02%
2021/10/28	37	222.23	36.1	222.72	221.00	1	17,126	0.01%
2021/10/27	59	207.66	34.1	210.66	220.00	24.9	16,684	0.15%
2021/10/26	26	203.73	55.1	203.25	209.00	-29.1	16,340	-0.18%
2021/10/25	12	193.96	10.2	194.04	190.00	1.8	16,169	0.01%
2021/10/22	21	180.69	27	184.22	189.00	-6	15,823	-0.04%
2021/10/21	29	178.81	34.1	175.86	172.00	-5.1	15,956	-0.03%
2021/10/20	12	179.46	13	179.23	181.50	-1	15,725	-0.01%
2021/10/19	17	174.74	18	177.14	175.00	-1	15,928	-0.01%
2021/10/18	16	164.75	25	166.40	170.00	-9	15,604	-0.06%
2021/10/15	11	157.41	9	157.17	158.50	2	15,388	0.01%
2021/10/14	25	149.54	20	149.23	154.00	5	15,481	0.03%
2021/10/13	8	157.88	28	166.32	153.00	-20	15,368	-0.13%
2021/10/12	17	168.15	7	168.43	169.50	10	15,166	0.07%
2021/10/08	8	167.00	16	168.56	167.50	-8	14,925	-0.05%
2021/10/07	8	154.63	1	157.00	158.00	7	14,627	0.05%
2021/10/06	9	147.67	7	145.36	147.50	2	14,677	0.01%
2021/10/05	7	138.57	1	133.00	142.50	6	14,695	0.04%
2021/10/04	0	0.00	1	137.00	137.00	-1	14,717	-0.01%
2021/10/01	1	141.00	0	0.00	141.00	1	14,740	0.01%
2021/09/30	1	156.00	0	0.00	156.00	1	14,707	0.01%
2021/09/29	1	154.50	1	158.00	152.00	0	14,736	0.00%
2021/09/28	1	163.50	5	167.50	163.50	-4	14,761	-0.03%
2021/09/27	0.1	169.50	0	0.00	169.50	0.1	14,983	0.00%
2021/09/24	0	0.00	15.1	167.89	174.00	-15.1	15,356	-0.10%
2021/09/23	8	171.25	18	170.67	170.00	-10	15,596	-0.06%
2021/09/22	6	164.50	16	164.00	164.00	-10	15,668	-0.06%
2021/09/17	36	168.69	18	169.28	169.00	18	15,866	0.11%
2021/09/16	10	161.80	21	163.71	163.00	-11	15,765	-0.07%
2021/09/15	12	161.08	6	161.83	162.00	6	15,751	0.04%
2021/09/14	4	165.38	9	164.33	164.50	-5	15,986	-0.03%
2021/09/13	25	161.90	26	163.21	160.00	-1	15,957	-0.01%
2021/09/10	24	161.40	9	162.56	159.00	15	15,928	0.09%
2021/09/09	20	157.53	17	157.47	162.00	3	16,123	0.02%
2021/09/08	45	153.34	40	154.96	152.50	5	16,058	0.03%
2021/09/07	15	167.83	1	167.00	162.00	14	15,727	0.09%
2021/09/06	28	178.55	25	179.66	180.00	3	15,644	0.02%
2021/09/03	35	174.34	46	174.99	180.00	-11	15,399	-0.07%
2021/09/02	36	171.49	51	173.64	164.00	-15	14,729	-0.10%
2021/09/01	14	158.82	25	163.50	169.50	-11	14,456	-0.08%
2021/08/31	2	152.00	8	153.25	154.50	-6	14,267	-0.04%
2021/08/30	7	150.29	5	150.30	150.00	2	14,351	0.01%
2021/08/27	9	154.78	11	155.36	151.00	-2	14,564	-0.01%
2021/08/26	17	150.97	18	151.11	151.00	-1	14,596	-0.01%
2021/08/25	23	150.11	23	150.91	149.00	0	14,735	0.00%
2021/08/24	61	151.98	68	150.46	148.50	-7	14,791	-0.05%
2021/08/23	14	143.82	18	143.58	146.50	-4	14,520	-0.03%
2021/08/20	32	133.22	46	134.73	137.50	-14	14,301	-0.10%
2021/08/19	43	134.34	54	135.34	129.00	-11	14,052	-0.08%
2021/08/18	41	128.13	37	130.41	137.00	4	13,721	0.03%
2021/08/17	61	136.59	25	137.20	131.00	36	13,199	0.27%
2021/08/16	9	129.83	8	128.44	132.50	1	12,715	0.01%
2021/08/13	3	131.83	5	132.00	127.00	-2	12,375	-0.02%
2021/08/12	14	140.32	4	141.63	141.00	10	12,249	0.08%
2021/08/11	18	143.81	10	142.00	136.50	8	12,149	0.07%
2021/08/10	4	147.13	5	144.80	151.50	-1	11,985	-0.01%
2021/08/09	6	152.75	1	153.00	151.50	5	11,807	0.04%
2021/08/06	1	166.00	1	171.00	168.00	0	11,653	0.00%
2021/08/05	14	171.18	17.3	171.21	166.00	-3.3	11,577	-0.03%
2021/08/04	18	166.17	11	165.36	167.00	7	11,345	0.06%
2021/08/03	30	170.07	36	171.42	170.00	-6	11,247	-0.05%
2021/08/02	5	161.30	5	160.00	160.50	0	11,043	0.00%
2021/07/30	8	166.63	12	166.04	160.50	-4	10,997	-0.04%
2021/07/29	33	161.26	31.5	163.17	165.50	1.5	10,898	0.01%
2021/07/28	42	158.07	9	157.72	156.00	33	10,689	0.31%
2021/07/27	24	178.69	20	176.68	167.00	4	10,490	0.04%
2021/07/26	0	0.00	8	185.00	185.00	-8	10,004	-0.08%
2021/07/23	24	164.88	26	164.13	168.50	-2	10,025	-0.02%
2021/07/22	1	154.50	1	151.00	159.50	0	9,615	0.00%
2021/07/20	4	143.25	4	147.00	144.50	0	9,467	0.00%
2021/07/19	5	147.70	1	154.50	146.50	4	9,284	0.04%
2021/07/16	4	157.25	0	0.00	156.00	4	9,194	0.04%
2021/07/15	0	0.00	1	152.00	153.50	-1	9,212	-0.01%
2021/07/14	0	0.00	2	139.50	140.00	-2	9,226	-0.02%
2021/07/13	6	142.17	178	140.03	138.00	-172	9,226	-1.86%	大賣/鉅額交易
2021/07/12	5	155.00	5	153.00	153.00	0	9,215	0.00%
2021/07/09	2	167.75	1	168.00	159.00	1	9,217	0.01%
2021/07/07	1	150.00	0	0.00	146.00	1	9,241	0.01%
2021/07/06	63	143.81	7	145.29	145.00	56	9,311	0.60%
2021/07/05	4	137.38	4	142.63	140.00	0	9,385	0.00%
2021/07/02	27	143.04	26	143.12	141.00	1	9,477	0.01%
2021/07/01	20	147.48	13	145.19	140.00	7	9,301	0.08%
2021/06/30	2	137.25	2	137.25	140.50	0	9,048	0.00%
2021/06/29	11	127.09	7	120.57	128.00	4	8,931	0.04%
2021/06/28	54	118.10	61	115.76	116.50	-7	8,770	-0.08%
2021/06/25	115	104.05	16	105.75	111.00	99	8,774	1.13%	大買/
2021/06/24	5	100.50	4	100.75	101.00	1	8,620	0.01%
2021/06/23	92	102.38	472	105.02	102.00	-380	8,598	-4.42%	大賣/鉅額交易
2021/06/22	129	101.15	61	99.78	99.80	68	8,274	0.82%	大買/
2021/06/21	121	100.70	139	96.39	96.10	-18	8,138	-0.22%	大買/大賣/
2021/06/18	13	100.65	3	103.03	100.50	10	8,075	0.12%
2021/06/17	362	92.34	58	91.18	96.50	304	7,867	3.86%	大買/鉅額交易
2021/06/16	38	90.07	32	91.57	87.80	6	7,737	0.08%
2021/06/15	9	89.06	12	90.06	89.70	-3	7,709	-0.04%
2021/06/11	34	90.89	51	93.81	89.30	-17	7,837	-0.22%
2021/06/10	35	88.22	21	89.25	88.40	14	7,599	0.18%
2021/06/09	45	88.85	8	88.70	87.90	37	7,700	0.48%
2021/06/08	11	86.13	11.5	87.13	88.90	-0.5	7,292	-0.01%
2021/06/07	1	79.50	4	82.28	80.90	-3	6,987	-0.04%
2021/06/04	20	82.40	34	81.17	80.60	-14	6,884	-0.20%
2021/06/03	17	78.89	25	81.18	82.30	-8	6,633	-0.12%
2021/06/02	12	74.74	11	76.13	74.90	1	6,278	0.02%
2021/06/01	20	72.28	8	73.80	74.00	12	6,037	0.20%
2021/05/31	17	63.74	27	63.84	68.20	-10	5,770	-0.17%
2021/05/28	10	62.31	1	62.40	62.00	9	5,684	0.16%
2021/05/26	1	59.20	0	0.00	59.40	1	5,684	0.02%
2021/05/25	0	0.00	3	60.17	60.80	-3	5,716	-0.05%
2021/05/24	1	56.60	1	57.60	56.50	0	5,820	0.00%
2021/05/21	1	55.10	1	54.80	54.90	0	5,826	0.00%
2021/05/20	1	54.70	0	0.00	53.70	1	5,894	0.02%
2021/05/19	0	0.00	4	57.25	57.60	-4	6,026	-0.07%
2021/05/17	2	49.35	2	51.70	49.60	0	6,017	0.00%
2021/05/14	4	56.45	0	0.00	53.70	4	5,987	0.07%
2021/05/12	0	0.00	1	53.10	53.60	-1	5,945	-0.02%
2021/05/11	0	0.00	1	56.30	55.20	-1	5,877	-0.02%
2021/05/10	0	0.00	10	62.60	60.10	-10	5,864	-0.17%
2021/05/07	10	62.00	1	63.90	62.00	9	5,907	0.15%
2021/05/06	2	60.80	3	61.40	62.20	-1	5,851	-0.02%
2021/05/04	1	62.80	2	58.80	60.10	-1	5,823	-0.02%
2021/05/03	1	64.00	5	63.40	63.10	-4	5,822	-0.07%
2021/04/29	7	69.46	2	70.20	69.50	5	5,824	0.09%
2021/04/28	2	69.20	0	0.00	68.80	2	5,763	0.03%
2021/04/27	0	0.00	1	71.10	69.50	-1	5,748	-0.02%
2021/04/26	0	0.00	3	69.60	69.00	-3	5,698	-0.05%
2021/04/23	0	0.00	2	67.50	69.10	-2	5,659	-0.04%
2021/04/22	6	67.62	5	69.70	66.10	1	5,610	0.02%
2021/04/21	1	69.60	0	0.00	69.00	1	5,564	0.02%
2021/04/20	5	69.28	0	0.00	71.20	5	5,487	0.09%
2021/04/19	21	68.97	34	67.94	67.50	-13	5,445	-0.24%
2021/04/16	1	70.00	1	72.00	69.90	0	5,387	0.00%
2021/04/15	3	71.43	7	71.74	72.90	-4	5,324	-0.08%
2021/04/14	4	66.58	5	67.90	68.00	-1	5,275	-0.02%
2021/04/13	18	73.39	1	73.90	70.60	17	5,220	0.33%
2021/04/12	7	74.41	4	75.05	72.00	3	5,177	0.06%
2021/04/09	4	79.83	30	80.33	74.10	-26	5,086	-0.51%
2021/04/08	11	82.67	22	84.01	81.40	-11	4,971	-0.22%
2021/04/07	20	79.41	31	78.47	79.90	-11	4,829	-0.23%
2021/04/06	41	78.57	17	77.31	80.20	24	4,782	0.50%
2021/04/01	23	75.41	13	76.38	75.00	10	4,653	0.21%
2021/03/31	21	73.91	7	73.34	73.10	14	4,489	0.31%
2021/03/30	4	73.98	5	75.14	74.10	-1	4,352	-0.02%
2021/03/29	3	69.30	3	69.77	69.50	0	4,059	0.00%
2021/03/26	1	68.50	5	68.64	68.60	-4	4,028	-0.10%
2021/03/25	3	67.67	1	69.00	67.00	2	3,971	0.05%
2021/03/24	1	67.30	0	0.00	66.80	1	3,934	0.03%
2021/03/23	2	66.65	1	67.00	67.00	1	3,902	0.03%
2021/03/22	1	68.10	7	69.83	68.50	-6	3,792	-0.16%
2021/03/19	6	64.83	3	66.63	65.00	3	3,659	0.08%
2021/03/18	0	0.00	62	64.30	64.10	-62	3,666	-1.69%
2021/03/17	17	64.03	17.4	64.40	62.90	-0.4	3,640	-0.01%
2021/03/16	7	67.03	16	67.94	69.50	-9	3,485	-0.26%
2021/03/15	9	62.54	42	62.10	63.20	-33	3,419	-0.97%
2021/03/12	6	57.38	6	57.27	57.50	0	3,191	0.00%
2021/03/11	0	0.00	65	53.83	55.80	-65	3,087	-2.11%
2021/03/10	45	55.32	40	54.08	54.70	5	3,068	0.16%
2021/03/09	71	51.62	13	50.51	52.60	58	2,985	1.94%
2021/03/08	2	50.05	5	51.04	49.85	-3	2,942	-0.10%
2021/03/05	12	49.78	1	50.60	49.00	11	2,932	0.38%
2021/03/04	7	49.70	3	51.13	49.60	4	2,923	0.14%
2021/03/03	4	49.18	11	49.60	49.75	-7	2,921	-0.24%
2021/03/02	4	51.50	4	51.98	50.50	0	2,907	0.00%
2021/02/26	4	51.45	2	52.05	52.00	2	2,928	0.07%
2021/02/25	2	53.85	2	53.80	54.30	0	3,022	0.00%
2021/02/24	4	54.08	39.4	55.42	53.80	-35.4	3,045	-1.16%
2021/02/23	10	50.65	5.1	50.94	50.90	4.9	2,869	0.17%
2021/02/22	4	51.48	3	51.93	51.70	1	2,844	0.04%
2021/02/19	22	49.69	21	50.18	51.00	1	2,787	0.04%
2021/02/18	1	43.75	57	46.94	48.00	-56	2,634	-2.13%
2021/02/17	1	43.60	15	42.82	43.65	-14	2,576	-0.54%
2021/02/04	10	40.92	0	0.00	40.45	10	2,606	0.38%
2021/02/01	11	42.09	1	42.20	41.30	10	2,788	0.36%
2021/01/29	5	43.01	5	44.94	43.85	0	2,757	0.00%
2021/01/28	1	41.30	1	42.20	42.20	0	2,660	0.00%
2021/01/27	0	0.00	3	43.55	42.80	-3	2,646	-0.11%
2021/01/25	3	41.77	13	43.18	43.65	-10	2,572	-0.39%
2021/01/19	0	0.00	5	40.40	40.10	-5	2,430	-0.21%
2021/01/18	1	39.30	3	39.40	40.05	-2	2,426	-0.08%
2021/01/15	0	0.00	5	40.65	40.00	-5	2,418	-0.21%
2021/01/13	0	0.00	6	40.58	40.25	-6	2,426	-0.25%
2021/01/12	2	39.63	1	41.25	39.65	1	2,411	0.04%
2021/01/11	0	0.00	2	40.55	40.80	-2	2,384	-0.08%
2021/01/08	4	40.66	4	41.43	40.15	0	2,377	0.00%
2021/01/07	2	41.50	20	41.75	41.80	-18	2,354	-0.76%
2021/01/06	1	41.65	1	42.10	41.65	0	2,334	0.00%
2021/01/05	2	41.60	2	42.10	42.10	0	2,283	0.00%
2020/12/30	1	41.35	0	0.00	41.20	1	2,244	0.04%
2020/12/29	1	41.40	1	42.75	42.00	0	2,228	0.00%
2020/12/25	5	41.75	0	0.00	41.25	5	2,188	0.23%
2020/12/23	20	39.90	0	0.00	41.30	20	2,160	0.93%
2020/12/22	16	39.69	11	39.44	39.30	5	2,140	0.23%
2020/12/17	5	42.80	0	0.00	43.50	5	2,037	0.25%
2020/12/16	0	0.00	1	44.00	43.45	-1	2,015	-0.05%
2020/12/15	11	44.69	5	44.56	42.50	6	1,976	0.30%
2020/12/14	5	45.74	40	44.23	45.00	-35	1,915	-1.83%
2020/12/11	1	43.45	3	45.35	43.50	-2	1,798	-0.11%
2020/12/10	17	43.42	13.1	44.41	44.00	3.9	1,692	0.23%
2020/12/09	35	41.11	21	41.26	41.95	14	1,511	0.93%
2020/12/08	0	0.00	11.1	39.77	40.10	-11.1	1,412	-0.78%
2020/12/04	0	0.00	1	39.60	39.15	-1	1,359	-0.07%
2020/12/03	0	0.00	0.3	38.70	38.80	-0.3	1,330	-0.03%
2020/12/02	0	0.00	1	39.60	38.75	-1	1,291	-0.08%
2020/12/01	0	0.00	3	38.68	39.45	-3	1,278	-0.23%
2020/11/30	0	0.00	1	39.10	39.35	-1	1,283	-0.08%
2020/11/27	0	0.00	10	37.90	39.00	-10	1,266	-0.79%
2020/11/26	10	38.08	0	0.00	38.10	10	1,240	0.81%
2020/11/25	13	38.12	3	38.80	38.00	10	1,220	0.82%
2020/11/24	13	39.45	18	39.55	39.00	-5	1,171	-0.43%
2020/11/23	0	0.00	24	37.51	38.60	-24	1,040	-2.31%
2020/11/20	0	0.00	1	35.50	35.10	-1	960	-0.10%
2020/11/19	0	0.00	1	34.90	34.85	-1	965	-0.10%
2020/11/18	2	34.58	0	0.00	34.20	2	956	0.21%
2020/11/17	7	33.96	6	35.38	35.45	1	923	0.11%
2020/11/16	0	0.00	10	35.00	35.00	-10	873	-1.15%
2020/11/13	0	0.00	12.2	35.20	35.50	-12.2	826	-1.48%
2020/11/12	4	33.99	3	33.92	34.40	1	769	0.13%
2020/11/11	2	33.73	1	34.55	33.90	1	733	0.14%
2020/11/10	4	33.36	3	33.83	32.85	1	686	0.15%
2020/11/09	11	32.58	14	32.36	32.70	-3	548	-0.55%
2020/11/06	0	0.00	1	30.30	30.10	-1	458	-0.22%
2020/11/04	0	0.00	1	29.30	29.30	-1	439	-0.23%
2020/10/28	1	28.90	0	0.00	28.50	1	433	0.23%
2020/10/27	1	29.10	0	0.00	29.00	1	426	0.23%
2020/10/22	5	29.70	0	0.00	29.15	5	423	1.18%
2020/10/21	0	0.00	1	29.40	29.75	-1	409	-0.24%
2020/10/20	1	28.65	0	0.00	28.65	1	397	0.25%
2020/10/15	2	29.05	2	29.05	29.05	0	396	0.00%
2020/10/14	0	0.00	1	29.20	29.35	-1	395	-0.26%
2020/10/08	2	29.20	2	28.85	28.85	0	393	0.00%
2020/09/28	2	29.00	2	29.10	29.10	0	417	0.00%
2020/09/25	4	29.10	4	28.85	28.85	0	440	0.00%
2020/09/24	2	29.30	2	29.65	29.40	0	460	0.00%
2020/09/22	2	28.70	2	29.15	29.15	0	471	0.00%
2020/09/17	0	0.00	1	29.50	29.20	-1	462	-0.22%
2020/09/11	1	28.50	0	0.00	28.60	1	457	0.22%
2020/09/09	0	0.00	1	28.60	29.25	-1	451	-0.22%
2020/09/07	2	29.85	0	0.00	29.50	2	446	0.45%
2020/09/04	1	30.30	1	30.30	30.30	0	443	0.00%
2020/09/03	0	0.00	1	29.30	29.60	-1	435	-0.23%
2020/09/02	0	0.00	1	28.50	28.60	-1	412	-0.24%
2020/08/31	0	0.00	1	28.40	28.40	-1	402	-0.25%
2020/08/28	0	0.00	1	28.15	28.45	-1	403	-0.25%
2020/08/26	0	0.00	1	27.80	28.25	-1	392	-0.25%
2020/08/25	3	27.18	3	27.55	27.50	0	369	0.00%
2020/08/24	1	25.55	0	0.00	25.55	1	345	0.29%
2020/08/13	0	0.00	1	25.95	25.85	-1	374	-0.27%
2020/07/24	0	0.00	1	25.05	25.05	-1	465	-0.21%
2020/07/10	1	25.30	0	0.00	25.25	1	487	0.21%
2020/07/09	13	25.38	10	25.50	25.65	3	482	0.62%
2020/07/08	4	25.85	0	0.00	25.80	4	469	0.85%
2020/07/07	0	0.00	1	25.75	25.70	-1	467	-0.21%
2020/07/06	1	26.80	1	26.70	26.20	0	461	0.00%
2020/07/03	2	25.53	2	26.20	25.20	0	444	0.00%
2020/07/02	0	0.00	1	24.60	25.15	-1	416	-0.24%
2020/07/01	0	0.00	3	24.40	24.20	-3	404	-0.74%
2020/06/11	1	23.50	0	0.00	23.55	1	516	0.19%
2020/06/08	0	0.00	1	24.20	24.20	-1	549	-0.18%
2020/06/04	0	0.00	3	24.07	24.05	-3	554	-0.54%
2020/06/03	0	0.00	2	23.80	23.85	-2	550	-0.36%
2020/05/27	1	23.40	2	23.50	23.45	-1	548	-0.18%
2020/05/26	4	24.73	0	0.00	23.90	4	544	0.74%
2020/05/25	0	0.00	1	23.95	23.95	-1	510	-0.20%
2020/05/11	2	21.70	0	0.00	22.15	2	435	0.46%
2020/05/08	2	21.40	0	0.00	21.20	2	421	0.47%
2020/04/30	0	0.00	1	21.80	21.80	-1	411	-0.24%
2020/04/20	1	21.50	0	0.00	22.10	1	399	0.25%
2020/04/17	2	21.80	0	0.00	21.70	2	392	0.51%
2020/04/16	1	20.90	0	0.00	21.35	1	389	0.26%
2020/04/07	0	0.00	1	19.80	19.95	-1	383	-0.26%
2020/04/06	1	18.90	0	0.00	19.45	1	384	0.26%
2020/04/01	0	0.00	1	19.20	19.10	-1	385	-0.26%
2020/03/30	0	0.00	7	19.11	19.45	-7	405	-1.73%
2020/03/26	1	18.60	0	0.00	18.85	1	399	0.25%
2020/03/25	0	0.00	3	19.10	19.15	-3	396	-0.76%
2020/03/24	0	0.00	5	18.47	18.50	-5	390	-1.28%
2020/03/18	8	17.53	0	0.00	17.15	8	348	2.29%
2020/03/09	1	24.50	0	0.00	24.15	1	298	0.34%
2020/03/04	0	0.00	1	25.80	25.65	-1	297	-0.34%
2020/02/25	1	25.00	0	0.00	25.20	1	286	0.35%
2020/02/18	1	25.60	0	0.00	25.70	1	286	0.35%
2020/02/12	0	0.00	1	26.10	26.25	-1	291	-0.34%
2020/02/06	1	25.40	0	0.00	26.00	1	304	0.33%
2020/01/30	1	27.25	0	0.00	26.70	1	284	0.35%
2020/01/06	1	29.80	0	0.00	29.65	1	292	0.34%
2019/12/26	1	30.85	3	30.98	31.05	-2	288	-0.69%
2019/12/16	0	0.00	10	29.62	29.90	-10	320	-3.12%
2019/12/12	1	29.85	0	0.00	29.85	1	325	0.31%
2019/12/09	0	0.00	1	31.00	30.80	-1	317	-0.32%
2019/12/06	0	0.00	3	31.20	30.90	-3	321	-0.93%
2019/12/05	4	31.09	1	30.70	31.50	3	316	0.95%
2019/12/04	5	28.90	0	0.00	28.95	5	297	1.68%
2019/12/02	5	29.65	0	0.00	29.25	5	330	1.51%
2019/11/27	0	0.00	1	29.95	30.00	-1	398	-0.25%
2019/11/19	1	30.15	0	0.00	30.00	1	476	0.21%
2019/11/14	0	0.00	1	29.80	29.65	-1	511	-0.20%
2019/11/11	1	29.80	0	0.00	29.50	1	513	0.19%
2019/11/08	1	30.40	0	0.00	30.20	1	510	0.20%
2019/10/28	3	32.60	0	0.00	32.20	3	536	0.56%
2019/10/17	0	0.00	1	31.65	31.75	-1	546	-0.18%
2019/10/09	6	30.84	0	0.00	30.85	6	559	1.07%
2019/10/08	1	31.50	0	0.00	31.40	1	569	0.18%
2019/10/03	0	0.00	1	32.20	32.15	-1	585	-0.17%
2019/09/27	1	31.45	0	0.00	31.50	1	602	0.17%
2019/09/26	1	32.70	0	0.00	32.45	1	601	0.17%
2019/09/25	0	0.00	23	33.14	33.00	-23	605	-3.80%
2019/09/24	2	33.53	0	0.00	33.30	2	616	0.32%
2019/09/12	0	0.00	1	34.35	34.50	-1	596	-0.17%
2019/09/10	1	33.50	0	0.00	33.80	1	594	0.17%
2019/09/09	1	34.55	0	0.00	34.45	1	588	0.17%
2019/09/06	0	0.00	1	34.35	34.30	-1	580	-0.17%
2019/09/05	1	33.90	0	0.00	33.75	1	569	0.18%
2019/09/04	0	0.00	1	34.85	34.95	-1	547	-0.18%
2019/08/30	2	34.48	1	34.80	34.50	1	531	0.19%
2019/08/29	1	33.40	3	34.03	33.90	-2	492	-0.41%
2019/08/28	2	33.40	1	33.50	33.15	1	478	0.21%
2019/08/27	2	32.45	1	33.35	32.40	1	471	0.21%
2019/08/26	0	0.00	1	31.60	31.30	-1	463	-0.22%
2019/08/22	2	33.08	3	33.08	32.70	-1	463	-0.22%
2019/08/21	1	32.90	0	0.00	32.30	1	443	0.23%
2019/08/20	2	32.03	1	32.20	32.20	1	429	0.23%
2019/08/19	0	0.00	1	29.85	29.80	-1	414	-0.24%
2019/08/15	1	29.00	0	0.00	29.00	1	422	0.24%
2019/08/06	1	28.50	0	0.00	29.70	1	477	0.21%
2019/08/05	1	30.75	7	30.20	30.35	-6	480	-1.25%
2019/08/02	3	32.13	0	0.00	31.00	3	506	0.59%
2019/07/30	1	33.40	0	0.00	33.35	1	645	0.15%
2019/07/24	0	0.00	2	34.05	34.05	-2	863	-0.23%
2019/07/22	0	0.00	1	34.10	34.25	-1	996	-0.10%
2019/07/12	0	0.00	1	35.40	35.20	-1	1,251	-0.08%
2019/07/11	1	35.50	0	0.00	35.50	1	1,276	0.08%
2019/07/09	0	0.00	2	34.90	34.90	-2	1,288	-0.16%
2019/07/08	3	35.43	0	0.00	34.95	3	1,300	0.23%
2019/07/05	1	35.20	4	35.33	35.40	-3	1,327	-0.23%
2019/07/04	10	35.07	0	0.00	35.00	10	1,364	0.73%
2019/07/03	1	35.95	0	0.00	35.25	1	1,372	0.07%
2019/07/02	9	35.57	0	0.00	35.50	9	1,414	0.64%
2019/06/25	1	34.25	0	0.00	33.90	1	1,869	0.05%
2019/06/20	1	34.55	1	34.75	34.75	0	2,174	0.00%
2019/06/18	0	0.00	1	33.95	33.70	-1	2,304	-0.04%
2019/06/14	0	0.00	1	33.80	33.75	-1	2,521	-0.04%
2019/06/13	1	33.65	0	0.00	33.60	1	2,580	0.04%
2019/06/12	2	33.90	0	0.00	34.00	2	2,620	0.08%
2019/06/10	0	0.00	4	33.10	33.05	-4	2,900	-0.14%
2019/06/06	11	33.25	10	33.16	32.70	1	2,943	0.03%
2019/06/05	0	0.00	5	34.17	33.75	-5	3,001	-0.17%
2019/05/31	0	0.00	4	35.25	35.40	-4	3,109	-0.13%
2019/05/29	0	0.00	1	35.15	35.30	-1	3,182	-0.03%
2019/05/24	0	0.00	3	34.75	34.50	-3	3,263	-0.09%
2019/05/23	3	34.45	11	34.47	34.40	-8	3,282	-0.24%
2019/05/22	0	0.00	1	35.60	35.20	-1	3,340	-0.03%
2019/05/20	2	34.60	1	34.60	34.60	1	3,410	0.03%
2019/05/17	1	36.60	1	36.20	35.05	0	3,506	0.00%
2019/05/10	2	37.63	0	0.00	36.35	2	3,680	0.05%
2019/05/09	1	37.00	1	38.45	37.40	0	3,679	0.00%
2019/05/08	9	39.38	5	40.00	39.40	4	3,640	0.11%
2019/05/07	2	41.28	24	41.41	41.20	-22	3,616	-0.61%
2019/05/06	2	43.00	1	42.40	42.35	1	3,581	0.03%
2019/05/03	1	44.45	5	44.53	44.10	-4	3,558	-0.11%
2019/05/02	16	43.73	10	43.96	43.90	6	3,529	0.17%
2019/04/30	1	42.35	4	43.20	43.20	-3	3,438	-0.09%
2019/04/29	7	42.28	1	41.90	42.05	6	3,406	0.18%
2019/04/26	1	42.85	5	43.05	43.10	-4	3,381	-0.12%
2019/04/25	0	0.00	16	42.72	43.20	-16	3,344	-0.48%
2019/04/24	7	41.41	20	41.84	42.55	-13	3,324	-0.39%
2019/04/23	25	42.24	2	42.20	41.70	23	3,243	0.71%
2019/04/22	2	41.10	0	0.00	41.40	2	3,198	0.06%
2019/04/19	1	41.85	0	0.00	42.25	1	3,169	0.03%
2019/04/18	11	42.23	8.9	43.01	41.80	2.1	3,157	0.07%
2019/04/17	12.9	44.05	0	0.00	44.00	12.9	3,145	0.41%
2019/04/16	0	0.00	10	43.34	43.30	-10	3,112	-0.32%
2019/04/15	2	43.15	5	43.25	43.20	-3	3,107	-0.10%
2019/04/12	12	42.99	0	0.00	43.10	12	3,103	0.39%
2019/04/11	10	42.78	4	42.83	42.60	6	3,091	0.19%
2019/04/10	5	43.71	0	0.00	43.40	5	3,064	0.16%
2019/04/09	2	44.95	10	45.11	44.60	-8	3,028	-0.26%
2019/04/08	3	45.15	21	45.40	44.70	-18	3,021	-0.60%
2019/04/03	22	46.45	9	46.02	45.80	13	3,006	0.43%
2019/04/02	1	46.00	1	46.15	45.60	0	2,963	0.00%
2019/04/01	3	44.72	0	0.00	45.60	3	2,929	0.10%
2019/03/29	50	46.50	7	46.64	45.70	43	2,867	1.50%
2019/03/28	3	46.00	3	46.20	46.30	0	2,638	0.00%
2019/03/27	6	45.32	3	46.30	46.30	3	2,561	0.12%
2019/03/26	0	0.00	4	46.13	46.40	-4	2,436	-0.16%
2019/03/25	2	45.25	4	45.48	45.60	-2	2,349	-0.09%
2019/03/22	4	45.04	0	0.00	46.35	4	2,268	0.18%
2019/03/21	0	0.00	5	45.40	45.40	-5	2,196	-0.23%
2019/03/20	27	44.89	20	45.39	45.80	7	2,204	0.32%
2019/03/19	2	44.40	10	44.35	44.40	-8	2,084	-0.38%
2019/03/18	4	43.28	7	44.39	42.90	-3	2,016	-0.15%
2019/03/15	0	0.00	8	43.08	43.30	-8	1,975	-0.40%
2019/03/14	2	42.58	123	41.58	41.80	-121	1,963	-6.16%	大賣/鉅額交易
2019/03/13	134	43.78	4	44.44	42.25	130	2,004	6.48%	大買/鉅額交易
2019/03/12	2	42.30	0	0.00	42.00	2	1,918	0.10%
2019/03/11	7	41.71	9	41.68	42.00	-2	2,057	-0.10%
2019/03/08	0	0.00	10	40.59	41.00	-10	2,023	-0.49%
2019/03/07	18	40.33	2	40.70	39.75	16	2,032	0.79%
2019/03/04	1	39.75	10	39.56	39.80	-9	2,029	-0.44%
2019/02/27	2	37.85	0	0.00	38.10	2	1,973	0.10%
2019/02/25	2	38.65	1	39.00	38.80	1	1,991	0.05%
2019/02/22	2	39.78	0	0.00	39.60	2	1,960	0.10%
2019/02/21	15	41.41	0	0.00	40.50	15	1,948	0.77%
2019/02/20	2	40.10	3	41.30	40.80	-1	1,904	-0.05%
2019/02/19	4	40.80	0	0.00	40.60	4	1,881	0.21%
2019/02/18	1	40.50	2	40.68	40.85	-1	1,842	-0.05%
2019/02/15	6	39.59	14	39.90	40.70	-8	1,742	-0.46%
2019/02/14	0	0.00	2	38.75	38.95	-2	1,622	-0.12%
2019/02/13	16	38.45	2	39.10	39.00	14	1,615	0.87%
2019/02/11	0	0.00	5	37.55	37.80	-5	1,584	-0.32%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/18	21	37.40	23	37.18	36.70	-2	1,929	-0.10%
2019/01/17	0	0.00	3	36.55	36.35	-3	1,939	-0.15%
2019/01/16	3	36.75	1	36.90	36.85	2	1,961	0.10%
2019/01/15	0	0.00	11	35.77	36.30	-11	1,962	-0.56%
2019/01/11	1	35.25	0	0.00	35.30	1	2,005	0.05%
2019/01/10	0	0.00	5	35.71	35.45	-5	2,004	-0.25%
2019/01/09	6	36.04	11	36.09	35.90	-5	2,002	-0.25%
2019/01/04	1	33.60	0	0.00	34.00	1	1,993	0.05%
2018/12/21	2	33.40	0	0.00	34.15	2	2,059	0.10%
2018/12/18	2	34.85	4	34.89	34.80	-2	2,096	-0.10%
2018/12/14	1	35.70	0	0.00	36.15	1	2,091	0.05%
2018/12/13	3	37.53	1	37.40	36.40	2	2,086	0.10%
2018/12/11	1	35.25	1	36.25	35.60	0	2,024	0.00%
2018/12/10	2	35.23	0	0.00	35.30	2	2,034	0.10%
2018/12/07	0	0.00	2	37.15	36.70	-2	2,046	-0.10%
2018/12/06	10	37.37	37	37.30	36.45	-27	2,040	-1.32%
2018/12/05	15	41.83	16	42.08	40.50	-1	1,942	-0.05%
2018/12/04	33	40.24	7	41.58	42.80	26	1,848	1.41%
2018/11/30	2	38.85	1	39.85	38.45	1	1,823	0.05%
2018/11/29	0	0.00	6	38.83	38.90	-6	1,797	-0.33%
2018/11/27	1	37.20	3	37.00	37.20	-2	1,768	-0.11%
2018/11/26	4	36.29	0	0.00	36.25	4	1,792	0.22%
2018/11/23	0	0.00	1	35.85	35.85	-1	1,846	-0.05%
2018/11/22	5	38.37	14	37.89	36.75	-9	1,840	-0.49%
2018/11/21	3	36.95	0	0.00	37.05	3	1,803	0.17%
2018/11/20	2	37.08	0	0.00	36.70	2	1,814	0.11%
2018/11/19	1	36.50	0	0.00	37.20	1	1,885	0.05%
2018/11/15	3	35.75	0	0.00	36.00	3	1,893	0.16%
2018/11/14	0	0.00	1	35.60	35.65	-1	1,896	-0.05%
2018/11/09	1	34.90	0	0.00	35.85	1	1,929	0.05%
2018/11/08	5	36.50	4	35.75	35.50	1	1,930	0.05%
2018/11/07	2	36.03	0	0.00	36.00	2	1,911	0.10%
2018/11/06	14	36.00	13	36.98	35.30	1	1,935	0.05%
2018/11/05	0	0.00	2	39.85	39.10	-2	1,941	-0.10%
2018/11/02	1	38.50	4	38.88	38.50	-3	1,907	-0.16%
2018/11/01	2	38.48	1	39.15	38.70	1	1,893	0.05%
2018/10/30	2	37.83	0	0.00	36.50	2	1,914	0.10%
2018/10/29	0	0.00	2	36.00	35.80	-2	1,976	-0.10%
2018/10/26	2	36.05	0	0.00	35.60	2	2,004	0.10%
2018/10/25	6	37.12	9	36.33	36.75	-3	2,052	-0.15%
2018/10/24	0	0.00	2	35.28	35.70	-2	2,101	-0.10%
2018/10/23	1	35.60	10	35.21	34.90	-9	2,141	-0.42%
2018/10/22	7	35.00	1	35.25	35.25	6	2,134	0.28%
2018/10/19	0	0.00	1	31.85	32.05	-1	2,195	-0.05%
2018/10/18	0	0.00	3	32.60	32.50	-3	2,210	-0.14%
2018/10/17	1	32.70	0	0.00	32.60	1	2,215	0.05%
2018/10/16	1	33.65	0	0.00	32.80	1	2,218	0.05%
2018/10/12	1	32.40	0	0.00	32.55	1	2,236	0.04%
2018/10/11	1	31.85	0	0.00	31.80	1	2,244	0.04%
2018/10/09	12	35.65	5	36.00	35.30	7	2,273	0.31%
2018/10/04	1	37.60	0	0.00	37.70	1	2,593	0.04%
2018/10/03	0	0.00	18	37.35	36.80	-18	2,661	-0.68%
2018/10/02	0	0.00	2	39.00	37.55	-2	2,652	-0.08%
2018/10/01	0	0.00	0.2	38.10	38.10	-0.2	2,628	-0.01%
2018/09/28	1	37.55	0	0.00	37.50	1	2,620	0.04%
2018/09/26	2	36.75	7	37.30	36.75	-5	2,561	-0.20%
2018/09/21	5	36.81	0	0.00	36.30	5	2,558	0.20%
2018/09/18	2	35.70	0	0.00	35.85	2	2,541	0.08%
2018/09/17	5	36.52	1	36.60	36.25	4	2,538	0.16%
2018/09/14	0	0.00	1	37.40	37.25	-1	2,535	-0.04%
2018/09/13	2	36.28	0	0.00	36.35	2	2,516	0.08%
2018/09/10	0	0.00	1	37.05	35.90	-1	2,532	-0.04%
2018/09/07	30	39.64	26	38.16	38.00	4	2,561	0.16%
2018/09/06	13	39.17	27	39.38	39.20	-14	2,441	-0.57%
2018/09/05	5	38.55	0	0.00	38.55	5	2,402	0.21%
2018/09/04	1	37.75	2	37.85	37.95	-1	2,374	-0.04%
2018/09/03	2	37.45	0	0.00	37.10	2	2,365	0.08%
2018/08/30	13	38.78	17	38.75	38.90	-4	2,315	-0.17%
2018/08/29	0	0.00	7	37.65	37.90	-7	2,276	-0.31%
2018/08/28	0	0.00	1	37.95	37.60	-1	2,282	-0.04%
2018/08/27	3	37.42	0	0.00	37.55	3	2,271	0.13%
2018/08/24	7	38.21	1	38.30	37.25	6	2,257	0.27%
2018/08/23	1	37.35	0	0.00	37.30	1	2,182	0.05%
2018/08/22	0	0.00	1	36.35	36.30	-1	2,160	-0.05%
2018/08/21	1	37.20	0	0.00	37.10	1	2,238	0.04%
2018/08/20	0	0.00	25	36.78	37.20	-25	2,252	-1.11%
2018/08/17	11	37.17	2	37.50	37.00	9	2,261	0.40%
2018/08/16	4	36.50	2	36.10	36.45	2	2,234	0.09%
2018/08/15	10	37.10	1	36.05	36.05	9	2,221	0.41%
2018/08/14	1	36.70	0	0.00	36.75	1	2,224	0.04%
2018/08/13	7	36.93	0	0.00	35.60	7	2,215	0.32%
2018/08/10	13	40.22	0	0.00	38.50	13	2,175	0.60%
2018/08/09	2	39.90	6	40.02	40.35	-4	2,099	-0.19%
2018/08/08	0	0.00	2	39.55	39.00	-2	2,022	-0.10%
2018/08/06	1	39.90	9	39.86	39.55	-8	1,971	-0.41%
2018/08/03	3	39.20	36	39.14	40.00	-33	1,853	-1.78%
2018/08/02	16	38.76	0	0.00	38.30	16	1,718	0.93%
2018/08/01	8	39.64	4	39.73	39.30	4	1,676	0.24%
2018/07/31	21	38.96	5	39.12	39.00	16	1,586	1.01%
2018/07/30	20	38.00	1	37.50	37.55	19	1,460	1.30%
2018/07/27	7	38.07	2	38.63	38.45	5	1,389	0.36%
2018/07/26	0	0.00	23	37.65	38.65	-23	1,353	-1.70%
2018/07/20	0	0.00	5	36.82	36.20	-5	1,218	-0.41%
2018/07/19	0	0.00	10	35.70	35.80	-10	1,207	-0.83%
2018/07/18	0	0.00	5	35.70	35.70	-5	1,214	-0.41%
2018/07/17	2	37.43	0	0.00	36.55	2	1,197	0.17%
2018/07/16	20	36.70	15	37.23	37.55	5	1,147	0.44%
2018/07/13	21	37.11	16	37.16	36.85	5	1,081	0.46%
2018/07/12	36	36.35	17	36.39	37.60	19	1,021	1.86%
2018/07/11	0	0.00	6	35.63	36.10	-6	790	-0.76%
2018/06/27	1	33.60	1	34.00	33.60	0	773	0.00%
2018/06/20	5	36.22	2	36.80	36.05	3	764	0.39%
2018/06/19	3	37.23	5	37.80	36.90	-2	750	-0.27%
2018/06/15	0	0.00	12	36.72	36.30	-12	691	-1.74%
2018/06/14	1	35.10	0	0.00	35.25	1	628	0.16%
2018/06/13	0	0.00	2	35.80	35.65	-2	623	-0.32%
2018/06/12	1	34.80	0	0.00	34.80	1	598	0.17%
2018/06/11	1	35.55	0	0.00	35.10	1	594	0.17%
2018/06/08	0	0.00	3	35.60	35.45	-3	593	-0.51%
2018/06/06	5	35.60	2	35.35	35.00	3	580	0.52%
2018/05/30	5	34.30	0	0.00	34.10	5	566	0.88%
2018/05/29	0	0.00	151	35.93	35.30	-151	563	-26.80%	大賣/鉅額交易
2018/05/28	4	33.65	0	0.00	34.90	4	481	0.83%
2018/05/25	16	32.55	17	32.68	32.30	-1	461	-0.22%
2018/05/23	1	31.55	0	0.00	31.70	1	457	0.22%
2018/05/22	0	0.00	2	32.00	32.70	-2	459	-0.44%
2018/05/16	10	30.70	0	0.00	30.70	10	499	2.00%
2018/05/14	20	29.40	0	0.00	29.45	20	565	3.54%
2018/05/11	1	29.55	0	0.00	29.40	1	587	0.17%
2018/05/10	0	0.00	1	29.80	29.55	-1	611	-0.16%
2018/05/09	4	29.38	0	0.00	29.35	4	669	0.60%
2018/05/07	3	29.48	0	0.00	29.40	3	1,089	0.28%
2018/05/03	1	29.10	0	0.00	29.20	1	1,178	0.08%
2018/04/25	21	29.44	1	30.60	29.30	20	1,251	1.60%
2018/04/24	1	29.15	0	0.00	28.85	1	1,248	0.08%
2018/04/20	7	31.79	0	0.00	31.35	7	1,299	0.54%
2018/04/18	1	31.60	0	0.00	31.60	1	1,317	0.08%
2018/04/17	1	31.95	0	0.00	31.20	1	1,326	0.08%
2018/04/16	5	32.27	0	0.00	32.60	5	1,329	0.38%
2018/04/13	10	32.58	0	0.00	32.25	10	1,341	0.75%
2018/04/12	3	32.22	0	0.00	32.10	3	1,354	0.22%
2018/04/11	6	32.28	0	0.00	32.00	6	1,398	0.43%
2018/04/10	8	32.88	0	0.00	32.25	8	1,404	0.57%
2018/04/09	7	33.90	1	34.00	33.50	6	1,404	0.43%
2018/04/03	0	0.00	4	34.70	34.70	-4	1,408	-0.28%
2018/04/02	10	34.90	0	0.00	35.20	10	1,408	0.71%
2018/03/31	4	34.59	1	34.40	34.55	3	1,401	0.21%
2018/03/30	4	33.95	0	0.00	33.40	4	1,393	0.29%
2018/03/29	1	33.20	0	0.00	33.15	1	1,410	0.07%
2018/03/27	5	34.13	0	0.00	34.30	5	1,459	0.34%
2018/03/23	1	33.20	0	0.00	33.25	1	1,481	0.07%
2018/03/20	12	34.95	0	0.00	34.75	12	1,564	0.77%
2018/03/19	5	35.68	0.3	35.40	35.50	4.7	1,630	0.29%
2018/03/16	22	35.83	1	35.75	35.65	21	1,638	1.28%
2018/03/12	2	35.38	0	0.00	35.15	2	1,707	0.12%
2018/03/09	1	35.15	0	0.00	35.15	1	1,766	0.06%
2018/03/06	4	35.75	0	0.00	35.55	4	1,831	0.22%
2018/03/02	3	36.62	0	0.00	36.50	3	1,890	0.16%
2018/03/01	3	37.13	0	0.00	37.20	3	1,959	0.15%
2018/02/27	0	0.00	1	37.60	37.55	-1	2,011	-0.05%
2018/02/26	5	37.75	1	37.65	37.55	4	2,168	0.18%
2018/02/23	4	37.70	1	37.55	37.30	3	2,411	0.12%
2018/02/22	5	37.43	0	0.00	37.30	5	2,431	0.21%
2018/02/21	3	37.83	1	37.60	37.80	2	2,473	0.08%
2018/02/08	1	37.40	1	37.65	36.90	0	2,614	0.00%
2018/02/07	1	37.80	1	37.70	37.50	0	2,697	0.00%
2018/02/06	5	35.91	5	36.55	36.30	0	2,700	0.00%
2018/02/05	3	39.02	0	0.00	39.20	3	2,678	0.11%
2018/02/02	13	39.76	3	40.20	39.90	10	2,688	0.37%
2018/02/01	16	40.56	10	40.59	39.90	6	2,693	0.22%
2018/01/31	39	42.56	42	42.56	41.00	-3	2,677	-0.11%
2018/01/30	38	41.59	30	41.99	41.90	8	2,455	0.33%
2018/01/29	19	40.22	0	0.00	40.50	19	2,324	0.82%
2018/01/26	1	38.45	1	38.65	38.55	0	2,306	0.00%
2018/01/25	0	0.00	1	38.65	38.10	-1	2,327	-0.04%
2018/01/23	1	39.20	13	39.00	38.45	-12	2,371	-0.51%
2018/01/22	1	37.85	0	0.00	38.10	1	2,403	0.04%
2018/01/19	1	38.05	0	0.00	37.15	1	2,634	0.04%
2018/01/18	1	37.50	1	37.45	37.45	0	2,693	0.00%
2018/01/17	2	37.73	0	0.00	37.70	2	2,897	0.07%
2018/01/16	5	38.70	1	38.80	38.35	4	3,054	0.13%
2018/01/15	1	37.25	0	0.00	37.95	1	3,009	0.03%
2018/01/12	0	0.00	1	36.85	37.10	-1	3,003	-0.03%
2018/01/10	1	37.70	0	0.00	37.35	1	3,015	0.03%
2018/01/08	1	37.70	1	37.60	37.60	0	3,058	0.00%
2018/01/05	2	37.95	6	37.95	37.90	-4	3,079	-0.13%
2018/01/04	0	0.00	3	39.67	39.90	-3	3,121	-0.10%
2018/01/03	0	0.00	1	39.35	39.45	-1	3,127	-0.03%
2018/01/02	3	38.42	9	38.50	38.70	-6	3,160	-0.19%