晶豪科 (3006)-國票-九鼎券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	63.60	46	63.50	62.60	-45	1,995	-2.25%
2024/11/19	2	64.95	0	0.00	64.90	2	1,960	0.10%
2024/11/15	0	0.00	3	67.97	67.90	-3	1,902	-0.16%
2024/11/13	5	68.80	2	68.60	68.50	3	1,890	0.16%
2024/11/12	2	69.50	3	69.90	69.00	-1	1,923	-0.05%
2024/11/11	0	0.00	2	70.30	71.20	-2	1,922	-0.10%
2024/11/08	1	71.30	0	0.00	70.20	1	1,948	0.05%
2024/11/07	3	71.70	3	71.73	71.60	0	1,980	0.00%
2024/11/01	2	66.60	3	67.37	68.50	-1	2,323	-0.04%
2024/10/30	1.1	68.05	0	0.00	68.10	1.1	2,377	0.05%
2024/10/29	1	68.19	1	67.80	67.80	0	2,407	0.00%
2024/10/25	0	0.00	1	69.20	69.70	-1	2,497	-0.04%
2024/10/24	0	69.60	5	69.86	69.50	-5	2,592	-0.19%
2024/10/22	0	0.00	3	69.90	70.40	-3	2,721	-0.11%
2024/10/21	0	0.00	1	70.60	70.70	-1	2,847	-0.04%
2024/10/18	2	70.35	0	0.00	69.40	2	2,941	0.07%
2024/10/17	0	0.00	3	71.13	70.90	-3	2,993	-0.10%
2024/10/16	2	69.10	1	68.70	69.00	1	3,056	0.03%
2024/10/15	9	70.00	3	70.07	69.70	6	3,115	0.19%
2024/10/14	0	0.00	4	70.20	70.20	-4	3,147	-0.13%
2024/10/11	1	69.20	0	0.00	69.20	1	3,218	0.03%
2024/10/09	2	70.05	1	69.50	69.50	1	3,303	0.03%
2024/10/08	3	70.17	1	70.60	70.70	2	3,319	0.06%
2024/10/07	1	71.40	0	0.00	71.40	1	3,403	0.03%
2024/10/04	2	71.65	1	71.40	71.40	1	3,502	0.03%
2024/09/30	1	73.00	1	73.30	72.70	0	3,632	0.00%
2024/09/27	1	74.70	1	74.00	74.00	0	3,789	0.00%
2024/09/26	2	74.40	0	0.00	74.70	2	3,833	0.05%
2024/09/24	3	71.33	1.1	71.65	71.70	1.9	3,831	0.05%
2024/09/23	0	0.00	1	72.00	71.70	-1	3,892	-0.03%
2024/09/20	2	71.55	2	71.60	71.10	0	4,025	0.00%
2024/09/19	1	69.50	2	70.20	70.70	-1	4,173	-0.02%
2024/09/18	2	69.65	0	0.00	69.50	2	4,374	0.05%
2024/09/16	1	71.30	0	0.00	71.30	1	4,505	0.02%
2024/09/13	1	70.10	0	0.00	70.70	1	5,049	0.02%
2024/09/12	0	0.00	1	70.00	70.20	-1	5,205	-0.02%
2024/09/11	1	68.50	1	69.00	68.60	0	5,409	0.00%
2024/09/09	2	69.60	0	0.00	69.60	2	5,671	0.04%
2024/09/06	12	68.65	8	68.20	68.70	4	5,906	0.07%
2024/09/05	3	68.67	2	69.30	68.20	1	5,959	0.02%
2024/09/04	4	69.95	4	69.45	69.30	0	5,936	0.00%
2024/09/03	1	74.90	0	0.00	74.90	1	5,896	0.02%
2024/09/02	7	78.16	0	0.00	77.00	7	5,892	0.12%
2024/08/30	0	0.00	1	79.40	79.40	-1	5,895	-0.02%
2024/08/29	11	79.08	1	79.10	79.10	10	5,928	0.17%
2024/08/28	1	79.70	1	79.50	79.50	0	5,959	0.00%
2024/08/27	1	79.50	0	0.00	79.80	1	6,027	0.02%
2024/08/26	1	81.50	0	0.00	80.40	1	6,096	0.02%
2024/08/23	3	79.47	1	80.40	81.20	2	6,265	0.03%
2024/08/22	1	81.50	1	81.60	81.60	0	6,390	0.00%
2024/08/20	1	82.80	0	0.00	82.30	1	6,564	0.02%
2024/08/19	2	82.25	0	0.00	82.00	2	6,600	0.03%
2024/08/14	0	0.00	1	81.20	80.20	-1	6,650	-0.02%
2024/08/13	1	79.30	1	79.60	79.90	0	6,633	0.00%
2024/08/12	1	80.00	0	0.00	79.10	1	6,671	0.01%
2024/08/09	3	78.17	1	78.90	77.70	2	6,680	0.03%
2024/08/08	0	0.00	10	74.00	75.30	-10	6,648	-0.15%
2024/08/07	7	74.96	8	76.44	76.70	-1	6,681	-0.01%
2024/08/06	7	71.29	4	73.30	73.30	3	6,681	0.04%
2024/08/05	5	74.96	0	0.00	74.70	5	6,564	0.08%
2024/08/02	7	83.83	0	0.00	82.90	7	6,511	0.11%
2024/08/01	0	0.00	9	88.07	88.70	-9	6,619	-0.14%
2024/07/30	6	82.85	1	83.80	83.70	5	6,876	0.07%
2024/07/29	4	84.83	2.3	83.68	83.60	1.7	6,917	0.02%
2024/07/26	5	86.24	1	85.00	86.40	4	6,865	0.06%
2024/07/23	6	91.18	1	90.10	90.10	5	6,877	0.07%
2024/07/22	12	90.37	3	91.17	91.10	9	6,893	0.13%
2024/07/19	3	96.00	1	93.70	93.70	2	6,874	0.03%
2024/07/18	1	97.00	1	97.40	98.40	0	6,911	0.00%
2024/07/17	1	97.80	1	99.30	98.20	0	6,931	0.00%
2024/07/16	0	0.00	1	99.60	97.20	-1	6,939	-0.01%
2024/07/15	3	96.97	2	96.75	96.30	1	6,937	0.01%
2024/07/11	4	99.03	1.5	98.47	98.20	2.5	6,892	0.04%
2024/07/10	1	101.50	0	0.00	99.90	1	6,890	0.01%
2024/07/09	3	99.60	0	0.00	101.00	3	6,903	0.04%
2024/07/08	2.2	100.68	3.1	103.50	103.50	-0.9	6,857	-0.01%
2024/07/05	3	101.50	2	102.50	101.00	1	6,774	0.01%
2024/07/04	1	104.00	1.5	103.17	101.50	-0.5	6,915	-0.01%
2024/07/03	1	103.00	12	103.04	103.00	-11	6,883	-0.16%
2024/07/02	3.1	95.31	2	95.30	95.10	1.1	6,737	0.02%
2024/07/01	2	98.90	0	0.00	97.60	2	6,706	0.03%
2024/06/28	2	99.90	3	100.50	100.50	-1	6,692	-0.01%
2024/06/27	3	100.70	0	0.00	99.60	3	6,648	0.05%
2024/06/26	1	104.00	1	105.50	102.00	0	6,586	0.00%
2024/06/25	2	101.00	2	102.00	104.00	0	6,481	0.00%
2024/06/24	9	104.39	3	103.00	104.50	6	6,387	0.09%
2024/06/21	4	104.25	3	104.17	103.50	1	6,242	0.02%
2024/06/20	4	104.75	20	103.75	105.00	-16	6,143	-0.26%
2024/06/19	3	98.13	1	98.60	96.10	2	5,799	0.03%
2024/06/18	12	99.33	11	99.97	99.40	1	5,769	0.02%
2024/06/17	1	97.30	6	99.68	99.90	-5	5,593	-0.09%
2024/06/14	9	98.62	5	98.08	98.00	4	5,487	0.07%
2024/06/13	15.1	97.35	30	98.16	98.90	-14.9	5,365	-0.28%
2024/06/12	1	93.90	0	0.00	94.40	1	5,162	0.02%
2024/06/11	0	0.00	3	93.30	93.80	-3	5,167	-0.06%
2024/06/07	0	0.00	1	92.20	92.60	-1	5,209	-0.02%
2024/06/06	3	91.70	3	92.27	90.70	0	5,258	0.00%
2024/06/04	1	93.76	4	92.93	91.90	-3	5,565	-0.05%
2024/06/03	4	92.60	2.4	93.85	94.30	1.7	5,679	0.03%
2024/05/31	2	93.55	1	92.30	92.30	1	5,722	0.02%
2024/05/30	2	94.70	2	95.10	94.40	0	5,869	0.00%
2024/05/29	2	96.40	4	96.53	96.30	-2	6,372	-0.03%
2024/05/28	3	95.43	12	96.10	96.00	-9	6,721	-0.13%
2024/05/27	3	94.20	10	94.40	93.80	-7	6,662	-0.11%
2024/05/24	14	94.09	16	93.96	94.20	-2	6,746	-0.03%
2024/05/23	2	90.80	1	91.30	91.00	1	6,636	0.02%
2024/05/22	1.1	92.09	5	92.00	92.20	-3.9	6,727	-0.06%
2024/05/21	2	90.40	1	90.50	90.50	1	6,760	0.01%
2024/05/20	1	89.80	1	91.30	90.40	0	6,873	0.00%
2024/05/16	8	91.70	13	90.31	91.70	-5	6,992	-0.07%
2024/05/15	1	89.30	0	0.00	89.30	1	6,999	0.01%
2024/05/14	0	0.00	1	90.50	90.40	-1	7,053	-0.01%
2024/05/13	3	89.90	4	90.85	90.40	-1	7,074	-0.01%
2024/05/10	2	88.90	5	91.12	91.60	-3	7,071	-0.04%
2024/05/09	6	90.50	9	90.90	90.20	-3	7,041	-0.04%
2024/05/08	6	91.72	6	92.13	92.60	0	7,023	0.00%
2024/05/07	22	93.34	22	93.42	93.10	0	7,003	0.00%
2024/05/06	14	92.88	28	93.03	92.90	-14	6,867	-0.20%
2024/05/03	5.1	91.75	4.5	91.22	91.10	0.6	6,731	0.01%
2024/05/02	1.1	89.02	5	89.86	89.80	-3.9	6,590	-0.06%
2024/04/30	8.1	89.00	12	88.71	89.00	-3.9	6,635	-0.06%
2024/04/29	10	88.29	10	87.66	88.50	0	6,699	0.00%
2024/04/26	9	87.00	9	87.02	87.00	0	6,709	0.00%
2024/04/25	8.1	86.80	15	86.10	86.80	-7	6,717	-0.10%
2024/04/24	11	84.91	16	83.75	85.40	-5	6,684	-0.07%
2024/04/23	8	79.00	8	79.10	80.50	0	6,682	0.00%
2024/04/19	9.1	78.14	12	80.42	79.10	-2.9	6,756	-0.04%
2024/04/18	8	82.10	8	81.50	82.10	0	6,728	0.00%
2024/04/17	8	82.00	9	82.41	82.00	-1	6,817	-0.01%
2024/04/16	11	82.04	3	81.27	81.40	8	6,820	0.12%
2024/04/15	6	85.45	0	0.00	85.40	6	6,819	0.09%
2024/04/12	0	0.00	7	87.84	87.80	-7	6,916	-0.10%
2024/04/11	6	86.97	3	87.40	86.80	3	6,958	0.04%
2024/04/10	5	88.16	21	88.24	87.80	-16	7,129	-0.22%
2024/04/09	10	86.68	6	85.88	85.50	4	7,168	0.06%
2024/04/08	10	85.88	3	85.90	85.90	7	7,283	0.10%
2024/04/03	11	85.59	55	85.92	86.10	-44	7,939	-0.55%
2024/04/02	9	87.48	4	87.00	87.00	5	8,545	0.06%
2024/04/01	1	87.80	10	88.10	87.70	-9	9,381	-0.10%
2024/03/29	1	87.60	0	0.00	86.90	1	9,821	0.01%
2024/03/28	55	88.91	0	0.00	87.50	55	9,982	0.55%
2024/03/27	3.3	89.22	0	0.00	88.10	3.3	10,472	0.03%
2024/03/26	7	87.37	0	0.00	86.90	7	10,622	0.07%
2024/03/25	3	90.17	0	0.00	89.00	3	10,817	0.03%
2024/03/22	9	88.92	21	89.16	91.30	-12	11,127	-0.11%
2024/03/21	12	87.28	10	87.26	87.50	2	11,590	0.02%
2024/03/20	1	84.80	1	84.70	84.50	0	11,993	0.00%
2024/03/19	2	85.40	30	85.22	85.30	-28	12,189	-0.23%
2024/03/15	1	85.30	0	0.00	84.30	1	12,360	0.01%
2024/03/14	10	84.30	9	85.46	84.20	1	12,542	0.01%
2024/03/13	5	86.30	0	0.00	85.70	5	12,709	0.04%
2024/03/12	9	87.33	2	87.80	87.60	7	12,730	0.05%
2024/03/11	2	87.55	4	88.25	88.10	-2	12,730	-0.02%
2024/03/08	35.2	87.83	26.2	89.04	86.20	9	12,738	0.07%
2024/03/07	25	92.86	1.1	91.63	91.60	23.9	12,498	0.19%
2024/03/06	20	94.80	11	95.63	94.20	9	12,427	0.07%
2024/03/05	32	96.75	16	97.28	96.00	16	12,475	0.13%
2024/03/04	21	99.16	30	101.03	97.80	-9	12,374	-0.07%
2024/03/01	6.1	97.49	34	96.74	97.70	-27.9	11,957	-0.23%
2024/02/29	2	91.85	12	92.00	93.50	-10	11,675	-0.09%
2024/02/27	3	91.60	6	92.98	91.40	-3	12,013	-0.02%
2024/02/26	11	90.89	1.1	90.92	90.90	9.9	12,614	0.08%
2024/02/23	13	92.80	13	93.66	91.50	0	12,676	0.00%
2024/02/22	11	93.45	4	93.15	93.00	7	12,679	0.06%
2024/02/21	16	94.58	21	94.04	94.20	-5	12,772	-0.04%
2024/02/20	6	93.40	0	0.00	93.00	6	12,820	0.05%
2024/02/19	7	93.51	16	94.23	93.70	-9	13,057	-0.07%
2024/02/16	10	92.99	9	93.49	93.00	1	13,362	0.01%
2024/02/15	0	0.00	5	92.46	93.10	-5	13,637	-0.04%
2024/02/05	11.1	90.03	7	90.03	90.00	4.1	13,778	0.03%
2024/02/02	2	92.00	0	0.00	91.00	2	13,828	0.01%
2024/02/01	0	0.00	1	92.40	92.40	-1	13,835	-0.01%
2024/01/31	6	91.78	4	92.10	92.20	2	13,903	0.01%
2024/01/30	2	92.45	2	91.80	91.90	0	13,939	0.00%
2024/01/29	0.1	92.90	2	92.85	92.80	-2	14,016	-0.01%
2024/01/26	3	92.10	10	92.44	92.80	-7	14,142	-0.05%
2024/01/25	16.1	92.49	14	92.82	92.10	2.1	14,364	0.01%
2024/01/24	9	95.28	5.1	96.70	93.10	4	14,438	0.03%
2024/01/23	4	94.58	2	93.80	94.20	2	14,383	0.01%
2024/01/22	4	93.40	6	93.33	93.90	-2	14,346	-0.01%
2024/01/19	2	90.95	7	91.29	91.20	-5	14,326	-0.03%
2024/01/18	18	88.22	17	89.45	89.80	1	14,408	0.01%
2024/01/17	14	90.86	11	91.67	89.10	3	14,443	0.02%
2024/01/16	11	92.87	8	93.20	92.10	3	14,495	0.02%
2024/01/15	0	0.00	6	92.97	94.00	-6	14,638	-0.04%
2024/01/12	8	91.35	6	90.48	90.30	2	14,669	0.01%
2024/01/11	5	91.42	2	90.50	91.90	3	14,781	0.02%
2024/01/10	9.2	90.95	3	90.90	90.90	6.2	14,929	0.04%
2024/01/09	4	91.08	1	91.10	91.00	3	15,123	0.02%
2024/01/08	11.1	92.39	17	91.96	91.50	-6	15,235	-0.04%
2024/01/05	4	94.48	1.1	94.96	94.10	2.9	15,400	0.02%
2024/01/04	18.1	93.81	2	94.90	93.80	16.1	15,901	0.10%
2024/01/03	17.1	94.80	2.1	95.90	95.90	15	16,468	0.09%
2024/01/02	10	96.44	0	0.00	95.80	10	16,879	0.06%
2023/12/29	63.1	100.23	20.3	100.83	98.00	42.8	16,973	0.25%
2023/12/28	81	106.99	34	107.06	106.50	47	16,790	0.28%
2023/12/27	46	104.53	124	103.90	106.50	-78	16,505	-0.47%	大賣/
2023/12/26	83	99.20	88	98.27	99.00	-5	15,713	-0.03%
2023/12/25	1	98.60	13	98.27	97.30	-12	15,376	-0.08%
2023/12/22	56	97.26	60	97.01	97.10	-4	15,220	-0.03%
2023/12/21	22.1	94.83	11	93.87	94.90	11.1	14,733	0.08%
2023/12/20	18	94.27	4	95.48	93.20	14	14,532	0.10%
2023/12/19	23	95.68	1	95.80	96.00	22	14,283	0.15%
2023/12/18	12	99.08	20.1	98.35	98.60	-8.1	13,939	-0.06%
2023/12/15	11.3	96.67	34	96.94	96.20	-22.7	13,327	-0.17%
2023/12/14	22	94.29	38.2	95.62	94.10	-16.2	12,871	-0.13%
2023/12/13	11	95.06	13	94.29	94.20	-2	12,751	-0.02%
2023/12/12	18	94.65	11	94.43	94.50	7	12,899	0.05%
2023/12/11	32.3	95.24	40	94.81	94.90	-7.7	13,012	-0.06%
2023/12/08	33	93.60	48	94.12	92.80	-15	12,840	-0.12%
2023/12/07	13.2	91.20	10	92.57	90.80	3.2	12,642	0.03%
2023/12/06	9.2	92.67	10.5	90.97	93.20	-1.3	12,616	-0.01%
2023/12/05	5	90.60	0.4	91.47	90.00	4.6	12,628	0.04%
2023/12/04	14	91.71	14	93.19	91.30	0	12,807	0.00%
2023/12/01	6	93.05	1	94.00	92.50	5	12,827	0.04%
2023/11/30	10	94.89	10	95.14	94.50	0	12,799	0.00%
2023/11/29	1	94.80	6	94.77	94.60	-5	12,692	-0.04%
2023/11/28	22	93.80	11	92.93	94.60	11	12,595	0.09%
2023/11/27	31	90.53	10	91.08	90.50	21	12,468	0.17%
2023/11/24	40	95.21	25.2	95.05	93.60	14.8	12,281	0.12%
2023/11/23	35	99.61	59.1	99.08	97.80	-24.1	11,856	-0.20%
2023/11/22	16	94.57	13	95.12	95.40	3	11,103	0.03%
2023/11/21	27	95.10	4	96.90	94.10	23	11,002	0.21%
2023/11/20	13.1	95.85	25	97.30	95.90	-11.9	10,868	-0.11%
2023/11/17	28	96.20	21	95.94	96.70	7	10,684	0.07%
2023/11/16	42	95.29	48	96.15	94.60	-6	10,505	-0.06%
2023/11/15	29	96.35	26.3	97.00	95.10	2.7	10,204	0.03%
2023/11/14	30	95.05	52	95.34	94.80	-22	9,805	-0.22%
2023/11/13	10.1	94.56	13	92.98	94.40	-3	9,481	-0.03%
2023/11/10	12	90.44	11	91.88	90.00	1	9,262	0.01%
2023/11/09	7	91.60	3	90.67	90.30	4	9,186	0.04%
2023/11/08	10	92.07	7	92.86	91.60	3	9,185	0.03%
2023/11/07	9.1	93.91	10	94.00	93.90	-0.9	9,080	-0.01%
2023/11/06	4	92.38	12	92.57	93.50	-8	9,014	-0.09%
2023/11/03	4	91.73	9	92.07	92.60	-5	8,903	-0.06%
2023/11/02	19	90.15	23	90.24	91.40	-4	8,743	-0.05%
2023/11/01	2	87.35	3	87.40	86.90	-1	8,490	-0.01%
2023/10/31	10	86.41	16.2	85.85	83.90	-6.2	8,387	-0.07%
2023/10/30	6	86.65	5	86.46	86.30	1	8,340	0.01%
2023/10/27	10	86.69	10	86.06	85.60	0	8,296	0.00%
2023/10/26	20	87.67	6	87.17	86.80	14	8,238	0.17%
2023/10/25	8	92.18	3.4	92.51	91.00	4.6	8,206	0.06%
2023/10/24	15	92.98	10	92.91	92.80	5	8,170	0.06%
2023/10/23	17.1	94.09	12	94.27	93.20	5.1	8,034	0.06%
2023/10/20	14.1	92.47	9	93.56	93.90	5.1	7,842	0.07%
2023/10/19	6	92.05	4	93.00	92.00	2	7,676	0.03%
2023/10/18	12	92.86	20	92.62	92.80	-8	7,555	-0.11%
2023/10/17	20	94.28	12	94.34	93.30	8	7,316	0.11%
2023/10/16	12	94.74	7	94.13	93.90	5	7,106	0.07%
2023/10/13	20	96.32	30	97.22	97.20	-10	6,938	-0.14%
2023/10/12	33	95.71	29	95.93	97.10	4	6,667	0.06%
2023/10/11	56	96.08	55	95.61	93.70	1	6,107	0.02%
2023/10/06	12	92.50	28	90.11	94.40	-16	5,365	-0.30%
2023/10/05	17	86.95	20	88.02	86.70	-3	4,757	-0.06%
2023/10/04	32	87.36	3	87.23	86.70	29	4,523	0.64%
2023/10/03	5	86.76	24	88.48	90.00	-19	4,052	-0.47%
2023/10/02	1	82.00	13	80.63	81.90	-12	3,790	-0.32%
2023/09/28	10	78.04	0	0.00	77.50	10	3,717	0.27%
2023/09/27	2	80.85	8	80.66	81.50	-6	3,621	-0.17%
2023/09/26	4	83.13	0	0.00	81.50	4	3,628	0.11%
2023/09/22	8	83.28	0	0.00	83.90	8	3,658	0.22%
2023/09/20	4	84.10	0	0.00	83.80	4	3,726	0.11%
2023/09/19	2	84.80	0	0.00	85.30	2	3,716	0.05%
2023/09/18	2	87.80	4	87.20	86.50	-2	3,687	-0.05%
2023/09/15	2	87.45	19	87.69	88.00	-17	3,669	-0.46%
2023/09/14	14	83.95	23	84.45	84.40	-9	3,468	-0.26%
2023/09/13	5	82.80	1	80.90	81.10	4	3,336	0.12%
2023/09/12	0	0.00	23	80.77	82.10	-23	3,409	-0.67%
2023/09/11	0	0.00	2	82.45	81.40	-2	3,421	-0.06%
2023/09/08	1	81.10	0	0.00	81.10	1	3,384	0.03%
2023/09/07	20	84.36	4	81.93	82.60	16	3,366	0.48%
2023/09/06	0	0.00	11	80.15	79.10	-11	3,141	-0.35%
2023/09/05	2	77.50	5	77.80	78.00	-3	3,091	-0.10%
2023/09/04	3	76.17	1.1	77.11	75.90	1.9	3,127	0.06%
2023/09/01	0	0.00	3	76.13	75.90	-3	3,179	-0.09%
2023/08/31	1	76.00	2	75.00	74.60	-1	3,227	-0.03%
2023/08/30	2.1	74.11	9	74.16	74.00	-6.9	3,237	-0.21%
2023/08/29	3	70.60	4	71.27	71.60	-1	3,261	-0.03%
2023/08/24	3	71.10	2	70.60	70.50	1	3,987	0.03%
2023/08/22	1	71.00	1	70.00	70.00	0	4,483	0.00%
2023/08/16	2	69.60	1	70.30	70.20	1	4,748	0.02%
2023/08/15	1	69.90	1	70.00	70.00	0	4,851	0.00%
2023/08/14	6	69.92	1	68.30	68.30	5	5,012	0.10%
2023/08/11	0	0.00	2	74.10	73.50	-2	5,246	-0.04%
2023/08/10	2	75.00	2	74.30	74.30	0	5,432	0.00%
2023/08/09	1	76.50	1	78.00	76.30	0	5,468	0.00%
2023/08/08	1	77.20	2	76.70	76.50	-1	5,589	-0.02%
2023/08/07	2	76.65	2	77.20	77.40	0	5,980	0.00%
2023/08/04	1	75.70	0	0.00	76.90	1	6,023	0.02%
2023/08/02	3	77.30	9	76.70	76.70	-6	6,144	-0.10%
2023/07/31	4	78.70	3	79.50	78.00	1	6,274	0.02%
2023/07/28	20	79.41	4	79.23	78.70	16	6,365	0.25%
2023/07/27	0	0.00	4	76.45	77.30	-4	6,376	-0.06%
2023/07/26	3	74.17	0	0.00	73.40	3	6,357	0.05%
2023/07/25	2	75.65	2	76.20	75.60	0	6,422	0.00%
2023/07/24	4	75.95	1	75.20	75.10	3	6,526	0.05%
2023/07/21	1	76.80	1	77.50	77.50	0	6,553	0.00%
2023/07/19	2	77.80	2	79.25	77.20	0	6,638	0.00%
2023/07/18	2	78.15	1	77.80	77.60	1	6,699	0.01%
2023/07/17	1	76.90	2	79.10	79.10	-1	6,752	-0.01%
2023/07/14	1	77.80	0	0.00	77.70	1	6,804	0.01%
2023/07/13	0	0.00	5	79.22	78.10	-5	6,876	-0.07%
2023/07/12	2	78.95	0	0.00	78.40	2	6,990	0.03%
2023/07/11	2	79.75	2	80.25	79.30	0	7,184	0.00%
2023/07/07	8	77.80	4	77.30	77.40	4	8,160	0.05%
2023/07/06	2	81.20	0	0.00	80.40	2	8,835	0.02%
2023/07/05	1	80.50	0	0.00	80.50	1	8,981	0.01%
2023/07/03	2	81.85	1	81.50	81.50	1	9,335	0.01%
2023/06/30	1	82.10	2	82.20	82.10	-1	9,685	-0.01%
2023/06/29	3	83.27	7	83.26	81.70	-4	9,764	-0.04%
2023/06/28	1	80.50	1	80.10	80.10	0	9,688	0.00%
2023/06/27	4	80.73	1	81.90	80.00	3	9,680	0.03%
2023/06/26	11	81.38	0	0.00	81.30	11	9,683	0.11%
2023/06/21	21	83.80	3	84.83	83.50	18	9,704	0.19%
2023/06/20	2	86.25	1.1	85.84	85.80	0.9	9,637	0.01%
2023/06/19	1.1	90.15	1	90.00	88.10	0.1	9,601	0.00%
2023/06/16	11	88.48	8	89.49	89.50	3	9,541	0.03%
2023/06/15	0	0.00	2	88.05	88.10	-2	9,426	-0.02%
2023/06/13	0	0.00	1	89.20	87.40	-1	9,374	-0.01%
2023/06/12	12	86.83	3	86.73	87.00	9	9,333	0.10%
2023/06/09	5	85.88	5	86.66	86.20	0	9,311	0.00%
2023/06/08	3	86.10	2	85.50	85.50	1	9,299	0.01%
2023/06/07	2	88.90	4	88.48	89.20	-2	9,253	-0.02%
2023/06/06	3	86.87	6	87.23	87.40	-3	9,200	-0.03%
2023/06/02	6	88.17	23	88.68	87.70	-17	9,175	-0.19%
2023/06/01	29	86.89	9	87.87	86.90	20	9,233	0.22%
2023/05/31	23	89.73	26	90.82	88.40	-3	9,351	-0.03%
2023/05/30	4	87.98	1	88.20	88.40	3	8,932	0.03%
2023/05/29	7	86.26	32	86.84	88.20	-25	8,924	-0.28%
2023/05/26	11	83.29	8	83.40	82.90	3	8,674	0.03%
2023/05/25	1	82.00	0	0.00	82.60	1	8,601	0.01%
2023/05/24	1	83.00	4	82.90	82.60	-3	8,610	-0.03%
2023/05/23	0	0.00	6	82.05	82.80	-6	8,640	-0.07%
2023/05/22	4	81.25	4	82.33	81.00	0	8,641	0.00%
2023/05/19	9	81.20	5	81.72	80.30	4	8,639	0.05%
2023/05/18	23	82.78	5	82.94	82.10	18	8,575	0.21%
2023/05/17	10	82.75	9	82.84	82.80	1	8,470	0.01%
2023/05/16	2	79.75	6	80.12	79.50	-4	8,189	-0.05%
2023/05/15	7	77.31	4	77.55	77.20	3	8,029	0.04%
2023/05/12	8	77.88	6	77.95	78.90	2	8,012	0.02%
2023/05/11	9	78.77	15	78.95	78.50	-6	7,903	-0.08%
2023/05/10	2	76.60	3	76.50	76.40	-1	7,560	-0.01%
2023/05/09	7	75.70	6	76.08	76.50	1	7,550	0.01%
2023/05/08	17	76.22	18	77.21	77.10	-1	7,487	-0.01%
2023/05/05	3	75.00	9	75.13	75.00	-6	7,472	-0.08%
2023/05/04	7	75.93	4	76.05	75.50	3	7,669	0.04%
2023/05/03	11	77.76	5	77.76	77.30	6	7,660	0.08%
2023/05/02	2	80.90	1	80.30	80.30	1	7,633	0.01%
2023/04/28	2	81.30	3	81.50	81.00	-1	7,702	-0.01%
2023/04/27	2	80.00	3	80.03	79.20	-1	7,606	-0.01%
2023/04/26	3	78.67	1	79.00	78.60	2	7,507	0.03%
2023/04/25	8	82.05	9.3	80.38	79.60	-1.3	7,458	-0.02%
2023/04/24	3	83.27	3	83.37	83.10	0	7,392	0.00%
2023/04/21	2	83.95	7	84.86	82.90	-5	7,385	-0.07%
2023/04/20	10	85.74	2	85.40	85.20	8	7,404	0.11%
2023/04/19	3	87.97	2	87.50	87.50	1	7,393	0.01%
2023/04/18	5	89.92	2	88.35	88.50	3	7,363	0.04%
2023/04/17	3	89.27	5	90.36	90.20	-2	7,372	-0.03%
2023/04/14	4	89.43	2	89.55	88.30	2	7,251	0.03%
2023/04/13	28	91.58	26	90.18	89.30	2	7,066	0.03%
2023/04/12	33	92.17	25	91.98	95.40	8	6,675	0.12%
2023/04/11	13.3	88.99	49	88.59	90.40	-35.7	6,027	-0.59%
2023/04/10	16	84.94	7	83.20	83.40	9	5,275	0.17%
2023/04/07	13	84.56	8	84.44	84.00	5	5,117	0.10%
2023/04/06	4	82.05	0	0.00	81.70	4	4,834	0.08%
2023/03/31	7	84.06	16	84.40	83.30	-9	4,761	-0.19%
2023/03/30	2	80.95	7	80.41	79.50	-5	4,387	-0.11%
2023/03/29	23	78.38	20	77.90	77.90	3	4,307	0.07%
2023/03/28	3	78.93	1	78.20	78.10	2	4,332	0.05%
2023/03/27	2	81.60	4	80.23	79.70	-2	4,316	-0.05%
2023/03/24	0	0.00	14	80.94	81.30	-14	4,288	-0.33%
2023/03/23	0	0.00	3	80.23	80.00	-3	4,230	-0.07%
2023/03/22	1	79.60	0.1	79.81	79.80	0.9	4,221	0.02%
2023/03/21	0	0.00	3	80.03	80.10	-3	4,214	-0.07%
2023/03/17	0	0.00	1	77.40	77.40	-1	4,189	-0.02%
2023/03/16	2	76.25	11	76.29	76.00	-9	4,209	-0.21%
2023/03/15	12	78.43	0	0.00	77.30	12	4,292	0.28%
2023/03/14	87	76.97	3	76.50	77.00	84	4,350	1.93%
2023/03/10	1	76.80	0	78.70	77.20	1	4,491	0.02%
2023/03/09	3	79.80	1	79.90	79.20	2	4,553	0.04%
2023/03/08	7	79.81	3	79.83	79.70	4	4,574	0.09%
2023/03/07	4	79.13	0	0.00	79.00	4	4,603	0.09%
2023/03/06	11	81.03	6	81.00	80.30	5	4,617	0.11%
2023/03/03	34	81.08	131	81.64	81.50	-97	4,709	-2.06%	大賣/
2023/03/02	3	75.47	0	0.00	75.30	3	4,504	0.07%
2023/03/01	16	75.57	4	75.83	75.30	12	4,497	0.27%
2023/02/24	6	80.02	2	81.10	78.90	4	4,454	0.09%
2023/02/23	0	0.00	2	83.45	83.50	-2	4,434	-0.05%
2023/02/22	1	81.70	0	0.00	82.00	1	4,662	0.02%
2023/02/21	1	83.80	4	83.75	83.90	-3	5,227	-0.06%
2023/02/20	2	82.50	1	82.70	82.90	1	5,457	0.02%
2023/02/17	2	80.50	1	81.10	80.70	1	5,453	0.02%
2023/02/16	23	78.98	2	79.90	81.10	21	5,428	0.39%
2023/02/14	1	78.30	1	77.30	78.30	0	5,519	0.00%
2023/02/13	2	77.30	0	0.00	76.70	2	5,568	0.04%
2023/02/10	3	78.93	0	0.00	78.60	3	5,608	0.05%
2023/02/09	1	79.50	1	79.60	79.40	0	5,636	0.00%
2023/02/08	2	80.85	4	80.70	80.40	-2	5,649	-0.04%
2023/02/07	0	0.00	1	80.10	79.70	-1	5,645	-0.02%
2023/02/06	4	79.43	1	79.80	79.60	3	5,676	0.05%
2023/02/03	3	81.60	4	81.58	81.50	-1	5,641	-0.02%
2023/02/02	11	82.00	20	82.42	82.70	-9	5,594	-0.16%
2023/02/01	4	77.78	8.3	78.65	79.00	-4.3	5,494	-0.08%
2023/01/31	0	0.00	111	76.43	77.80	-111	5,401	-2.06%	大賣/鉅額交易
2023/01/30	113	75.48	12	75.58	76.40	101	5,323	1.90%	大買/鉅額交易
2023/01/17	1	72.50	2	72.20	72.50	-1	5,237	-0.02%
2023/01/13	1.2	71.10	0.1	71.20	71.00	1.1	5,309	0.02%
2023/01/12	0.1	72.80	0	0.00	72.20	0.1	5,361	0.00%
2023/01/11	0.1	72.70	0	0.00	72.90	0.1	5,391	0.00%
2023/01/10	2	73.20	5.1	72.88	72.80	-3.1	5,429	-0.06%
2023/01/09	3	72.00	0	0.00	72.00	3	5,357	0.06%
2023/01/06	0	0.00	2	70.00	71.00	-2	5,343	-0.04%
2023/01/05	10	70.88	13	70.92	69.30	-3	5,345	-0.06%
2023/01/04	0	0.00	2	68.20	68.20	-2	5,307	-0.04%
2023/01/03	0	0.00	2	66.80	67.40	-2	5,384	-0.04%
2022/12/30	1	65.10	0	0.00	65.00	1	5,408	0.02%
2022/12/28	1	64.50	1	64.60	64.50	0	5,798	0.00%
2022/12/23	1	65.00	1	65.00	66.20	0	6,004	0.00%
2022/12/22	1	66.90	0	0.00	66.20	1	6,016	0.02%
2022/12/21	0	0.00	2	66.70	66.30	-2	6,041	-0.03%
2022/12/19	0	0.00	2	69.90	70.10	-2	6,068	-0.03%
2022/12/15	2	70.60	0	0.00	71.00	2	6,109	0.03%
2022/12/14	2	70.90	2	71.40	71.10	0	6,116	0.00%
2022/12/13	0	0.00	1	70.50	70.70	-1	6,106	-0.02%
2022/12/12	1	70.20	2	70.30	69.70	-1	6,104	-0.02%
2022/12/09	1	69.90	2	70.00	69.80	-1	6,104	-0.02%
2022/12/08	1	69.60	0	0.00	69.60	1	6,106	0.02%
2022/12/07	9	70.43	1	70.00	69.50	8	6,099	0.13%
2022/12/06	4	73.78	3	73.13	72.50	1	6,032	0.02%
2022/12/05	1	76.50	3	76.83	76.30	-2	5,967	-0.03%
2022/12/02	8	76.08	4	76.08	76.10	4	5,958	0.07%
2022/12/01	2	75.15	4	75.15	75.00	-2	5,905	-0.03%
2022/11/30	1	72.80	6	72.92	72.90	-5	5,877	-0.09%
2022/11/29	7	71.59	2	71.70	71.50	5	5,948	0.08%
2022/11/28	1	72.80	0	0.00	72.80	1	5,931	0.02%
2022/11/25	20	72.86	27.1	73.33	72.60	-7.1	5,916	-0.12%
2022/11/24	16.1	75.71	16	76.34	76.90	0.1	5,713	0.00%
2022/11/23	10	75.00	0	0.00	75.10	10	5,706	0.18%
2022/11/22	0	0.00	1	74.30	74.50	-1	5,738	-0.02%
2022/11/21	4	77.28	2	76.05	75.50	2	5,732	0.03%
2022/11/18	24	78.88	26	77.48	77.30	-2	5,687	-0.04%
2022/11/17	44	77.72	36	78.26	78.80	8	5,449	0.15%
2022/11/16	5	73.94	96	77.44	78.20	-91	4,874	-1.87%
2022/11/15	9	70.80	7	71.03	71.10	2	4,611	0.04%
2022/11/14	3	71.17	0	0.00	70.60	3	4,618	0.06%
2022/11/11	16	71.26	21	70.95	71.10	-5	4,619	-0.11%
2022/11/10	2	67.75	1	67.90	68.00	1	4,493	0.02%
2022/11/09	1	67.70	1	68.00	67.80	0	4,664	0.00%
2022/11/08	12	68.02	7	67.90	66.50	5	4,761	0.11%
2022/11/07	1	65.60	7	66.37	66.40	-6	4,790	-0.13%
2022/11/04	1	64.30	2	64.90	65.60	-1	4,774	-0.02%
2022/11/03	4	63.60	18	64.32	65.00	-14	4,775	-0.29%
2022/11/02	18	63.50	3	63.50	63.60	15	4,769	0.31%
2022/10/31	1	63.10	1	63.20	62.40	0	4,775	0.00%
2022/10/28	5	61.82	8	61.99	62.40	-3	4,779	-0.06%
2022/10/27	2	65.00	1	64.80	65.50	1	4,668	0.02%
2022/10/26	7	64.07	6	64.13	63.70	1	4,718	0.02%
2022/10/25	0	0.00	5	64.00	63.90	-5	4,773	-0.10%
2022/10/21	5	65.80	5	65.10	65.10	0	4,787	0.00%
2022/10/20	10	65.61	0	0.00	67.60	10	4,789	0.21%
2022/10/19	4	66.55	16	67.69	65.60	-12	4,846	-0.25%
2022/10/18	18	67.38	0	67.00	67.50	18	4,834	0.37%
2022/10/14	5	63.50	1	64.60	64.60	4	4,999	0.08%
2022/10/13	2	62.50	8	61.50	60.50	-6	5,060	-0.12%
2022/10/12	0	0.00	6	63.35	63.50	-6	5,071	-0.12%
2022/10/11	0	0.00	10	63.10	63.10	-10	5,096	-0.20%
2022/10/07	4	68.93	10	69.45	68.50	-6	5,077	-0.12%
2022/10/06	15	69.99	0	70.70	70.10	15	5,125	0.29%
2022/10/05	4.1	72.30	8	70.95	71.50	-3.9	5,108	-0.08%
2022/10/04	2	69.50	2	68.10	70.40	0	4,902	0.00%
2022/09/30	0	0.00	1	63.80	63.80	-1	4,937	-0.02%
2022/09/28	2	60.80	3	61.30	60.30	-1	5,160	-0.02%
2022/09/27	1	62.90	1	63.20	64.60	0	5,367	0.00%
2022/09/26	4	64.20	2	62.80	62.80	2	5,531	0.04%
2022/09/22	1	66.20	1	67.50	67.80	0	5,973	0.00%
2022/09/20	0	0.00	1	68.60	69.10	-1	6,079	-0.02%
2022/09/19	0	0.00	6	69.20	68.80	-6	6,173	-0.10%
2022/09/15	6	71.87	0	0.00	70.80	6	6,468	0.09%
2022/09/14	0	0.00	10	71.20	71.60	-10	6,651	-0.15%
2022/09/13	1	73.50	0	0.00	72.30	1	6,813	0.01%
2022/09/12	2	72.35	7	72.34	72.00	-5	6,959	-0.07%
2022/09/08	1	69.30	1	71.10	71.10	0	7,043	0.00%
2022/09/06	2	70.25	1	71.30	70.10	1	7,286	0.01%
2022/09/05	6	73.15	2	74.05	72.00	4	7,391	0.05%
2022/09/02	6	76.95	14	76.81	76.20	-8	7,353	-0.11%
2022/09/01	5	77.94	10	78.40	77.50	-5	7,355	-0.07%
2022/08/31	5	79.44	1	79.90	79.60	4	7,426	0.05%
2022/08/29	6	79.33	1	79.10	78.80	5	7,428	0.07%
2022/08/26	2	83.50	5	83.00	82.80	-3	7,448	-0.04%
2022/08/25	0	0.00	2	81.00	82.30	-2	7,486	-0.03%
2022/08/24	0	0.00	3	80.30	79.80	-3	7,643	-0.04%
2022/08/23	2	80.60	1	79.60	81.00	1	7,740	0.01%
2022/08/22	1	82.10	1	82.50	81.20	0	7,891	0.00%
2022/08/19	4	83.15	3	83.33	83.10	1	7,889	0.01%
2022/08/18	5	81.74	1	81.40	82.80	4	7,910	0.05%
2022/08/17	1	82.50	3	82.40	82.50	-2	7,902	-0.03%
2022/08/16	15	83.52	1	82.50	82.90	14	8,001	0.17%
2022/08/15	7	82.81	66	82.72	84.20	-59	7,872	-0.75%
2022/08/12	4	79.43	4	80.03	80.00	0	7,777	0.00%
2022/08/11	3	77.27	1	77.90	77.00	2	7,792	0.03%
2022/08/10	7	76.81	0	0.00	76.50	7	7,955	0.09%
2022/08/09	11	77.65	6	77.18	77.80	5	8,009	0.06%
2022/08/08	7	77.57	0	0.00	78.00	7	8,061	0.09%
2022/08/05	4	79.98	37	79.80	79.60	-33	8,109	-0.41%
2022/08/03	121	77.42	3	78.37	77.40	118	8,206	1.44%	大買/鉅額交易
2022/08/02	2	79.35	2	80.10	79.50	0	8,304	0.00%
2022/08/01	9	81.49	4	81.20	82.20	5	8,384	0.06%
2022/07/29	0	0.00	2	81.85	81.50	-2	8,425	-0.02%
2022/07/28	2	82.75	2	83.00	80.80	0	8,610	0.00%
2022/07/27	29	81.92	3	81.80	82.40	26	8,678	0.30%
2022/07/26	11	83.43	0	0.00	81.90	11	8,798	0.13%
2022/07/25	15	85.77	0	0.00	85.60	15	8,920	0.17%
2022/07/22	4	88.23	4	88.20	87.00	0	9,113	0.00%
2022/07/21	8	87.10	25	86.59	88.50	-17	9,241	-0.18%
2022/07/20	26	84.48	2	84.90	84.00	24	9,196	0.26%
2022/07/19	2	81.85	19	82.33	82.80	-17	9,297	-0.18%
2022/07/18	6	82.37	6	82.33	82.60	0	9,398	0.00%
2022/07/15	10	79.50	10	79.80	80.40	0	9,592	0.00%
2022/07/14	7	79.66	11	77.84	80.20	-4	9,771	-0.04%
2022/07/12	1.1	76.70	0	0.00	76.00	1.1	10,015	0.01%
2022/07/11	0	0.00	1	81.10	80.50	-1	10,031	-0.01%
2022/07/08	25	81.00	13	81.88	82.20	12	10,086	0.12%
2022/07/07	10	77.20	2	78.55	79.20	8	10,103	0.08%
2022/07/06	1	79.10	22	79.70	76.90	-21	10,163	-0.21%
2022/07/05	20	80.20	14	79.45	80.30	6	10,364	0.06%
2022/07/04	12	78.13	3	76.63	76.60	9	10,261	0.09%
2022/07/01	9	79.06	9	77.44	74.10	0	10,284	0.00%
2022/06/30	8	89.98	53	93.94	88.80	-45	10,065	-0.45%
2022/06/29	5	96.56	34	96.35	96.40	-29	9,984	-0.29%
2022/06/28	4	98.90	0	0.00	98.90	4	10,019	0.04%
2022/06/27	3	102.00	2	101.75	101.50	1	10,126	0.01%
2022/06/24	34	99.96	6	99.80	99.50	28	10,231	0.27%
2022/06/23	5	96.98	4	97.40	97.40	1	10,307	0.01%
2022/06/22	65	100.70	71	96.08	95.70	-6	10,628	-0.06%
2022/06/21	7	102.46	12	101.35	103.00	-5	11,029	-0.05%
2022/06/20	68	96.89	19	100.19	95.10	49	11,328	0.43%
2022/06/17	10	104.00	59	102.09	102.50	-49	11,562	-0.42%
2022/06/16	2	109.75	1	111.00	104.50	1	11,948	0.01%
2022/06/15	5	108.40	17	109.29	108.00	-12	13,104	-0.09%
2022/06/14	15	109.40	1	109.00	110.00	14	13,672	0.10%
2022/06/13	10	111.65	4	111.75	112.00	6	13,762	0.04%
2022/06/10	11	115.05	2	115.50	115.50	9	13,981	0.06%
2022/06/09	10	116.80	42	117.51	117.00	-32	14,163	-0.23%
2022/06/08	43	121.07	18	121.89	120.50	25	14,185	0.18%
2022/06/07	2	120.75	4	120.75	121.00	-2	14,437	-0.01%
2022/06/06	5	121.10	5	121.90	121.50	0	14,772	0.00%
2022/06/02	2	123.25	1	122.50	122.50	1	15,282	0.01%
2022/06/01	29	127.22	13	126.85	125.00	16	15,673	0.10%
2022/05/31	4.1	123.02	12	122.08	124.00	-7.9	16,283	-0.05%
2022/05/30	9	122.44	15	121.33	123.00	-6	17,589	-0.03%
2022/05/27	1	116.50	5	116.20	116.00	-4	17,808	-0.02%
2022/05/26	16	115.06	11	114.95	114.00	5	17,874	0.03%
2022/05/25	11	115.14	1	114.50	116.00	10	17,954	0.06%
2022/05/24	6	116.67	1	113.50	114.00	5	18,134	0.03%
2022/05/23	1	119.50	0	0.00	119.00	1	18,170	0.01%
2022/05/20	1	118.50	10	119.00	118.50	-9	18,456	-0.05%
2022/05/19	13	118.15	2	119.00	119.50	11	18,747	0.06%
2022/05/18	10	123.05	13	123.69	121.00	-3	19,272	-0.02%
2022/05/17	11	120.77	4	120.38	121.00	7	19,361	0.04%
2022/05/16	4	118.75	3	119.83	117.00	1	19,571	0.01%
2022/05/13	3	119.00	1	119.00	119.00	2	19,507	0.01%
2022/05/12	1	116.00	2	118.00	115.00	-1	19,454	-0.01%
2022/05/11	2	118.00	2	119.00	117.00	0	19,382	0.00%
2022/05/10	5	117.50	15	118.23	120.00	-10	19,310	-0.05%
2022/05/09	12	117.08	13	119.85	116.00	-1	19,198	-0.01%
2022/05/06	5	122.90	1	124.00	123.50	4	19,095	0.02%
2022/05/05	3	126.00	3	126.33	126.50	0	19,026	0.00%
2022/05/04	12	123.63	3	122.17	121.50	9	18,865	0.05%
2022/05/03	1	121.08	0	0.00	121.00	1	18,774	0.01%
2022/04/29	14	126.64	5	128.30	125.00	9	18,676	0.05%
2022/04/28	10	124.95	16	124.41	124.50	-6	18,491	-0.03%
2022/04/27	14	117.71	28	116.73	121.00	-14	18,314	-0.08%
2022/04/26	22	123.14	20	122.00	122.00	2	18,132	0.01%
2022/04/25	26	123.94	23	123.72	121.50	3	18,061	0.02%
2022/04/22	8.1	128.96	4	129.38	130.50	4.1	17,913	0.02%
2022/04/21	21	130.19	15	130.63	133.00	6	17,886	0.03%
2022/04/20	6	123.50	5	123.80	124.50	1	17,748	0.01%
2022/04/19	10	125.90	8	125.25	122.50	2	17,593	0.01%
2022/04/18	5	129.60	2	130.50	129.00	3	17,419	0.02%
2022/04/15	4	133.13	2	133.00	132.00	2	17,359	0.01%
2022/04/14	8	134.00	2	134.00	133.50	6	17,365	0.03%
2022/04/13	5	133.60	3	132.85	133.00	2	17,319	0.01%
2022/04/12	5	134.60	2	134.50	133.00	3	17,198	0.02%
2022/04/11	22.1	138.21	7	136.86	135.50	15.1	17,021	0.09%
2022/04/08	8.1	151.46	3	150.83	150.50	5.1	16,700	0.03%
2022/04/07	10	152.25	8	153.63	149.00	2	16,589	0.01%
2022/04/06	31	160.27	35	157.93	160.50	-4	16,406	-0.02%
2022/04/01	2	158.50	1	160.50	159.00	1	16,356	0.01%
2022/03/31	2	162.00	0.1	163.00	161.00	1.9	16,272	0.01%
2022/03/30	14	166.54	7	167.50	165.00	7	16,271	0.04%
2022/03/29	17	165.09	5	164.70	165.00	12	16,223	0.07%
2022/03/28	14	159.93	34	162.69	165.50	-20	16,260	-0.12%
2022/03/25	22	164.43	29	165.09	163.00	-7	16,180	-0.04%
2022/03/24	52	173.98	23	176.43	171.50	29	15,809	0.18%
2022/03/23	32	178.47	22	179.27	178.00	10	15,302	0.07%
2022/03/22	26	172.20	22	173.25	178.00	4	14,991	0.03%
2022/03/21	49	175.98	25	179.36	173.50	24	14,718	0.16%
2022/03/18	40	177.99	46	178.34	176.50	-6	14,344	-0.04%
2022/03/17	2	170.75	60	172.32	174.00	-58	13,091	-0.44%
2022/03/16	9	158.39	26	157.13	158.50	-17	12,472	-0.14%
2022/03/15	20	156.53	8	159.44	153.50	12	12,314	0.10%
2022/03/14	14	161.07	82	159.88	164.00	-68	12,172	-0.56%
2022/03/11	5	156.61	1	156.50	157.50	4	12,204	0.03%
2022/03/10	14	157.21	49	159.88	158.50	-35	12,308	-0.28%
2022/03/09	80	156.11	49	159.70	153.50	31	12,373	0.25%
2022/03/08	25	159.82	33	159.29	157.00	-8	12,531	-0.06%
2022/03/07	47	161.78	29	164.33	162.00	18	12,232	0.15%
2022/03/04	35	172.43	46	173.00	169.00	-11	11,928	-0.09%
2022/03/03	13	171.35	40.1	170.15	171.50	-27.1	11,303	-0.24%
2022/03/02	17	157.80	20	154.78	160.00	-3	10,054	-0.03%
2022/03/01	1	146.00	5	149.00	148.50	-4	9,749	-0.04%
2022/02/25	8	145.13	4	144.88	143.50	4	9,824	0.04%
2022/02/24	27	147.35	26.1	148.27	141.50	0.9	9,881	0.01%
2022/02/23	6	152.08	3	151.33	151.00	3	10,236	0.03%
2022/02/22	16.1	153.60	5	150.90	151.50	11.1	10,368	0.11%
2022/02/21	10.1	163.79	10.1	162.45	161.00	0	10,231	0.00%
2022/02/18	12.1	160.91	18.1	160.04	162.50	-6	10,224	-0.06%
2022/02/17	5	152.90	3	155.17	151.50	2	9,904	0.02%
2022/02/16	14	153.64	14.1	153.39	155.50	-0.1	9,991	0.00%
2022/02/15	2	142.25	0	0.00	141.50	2	10,092	0.02%
2022/02/14	0	0.00	2	145.00	142.00	-2	10,733	-0.02%
2022/02/11	3	147.50	2	149.00	147.00	1	10,937	0.01%
2022/02/10	5.1	148.88	5	148.40	148.50	0.1	11,265	0.00%
2022/02/09	0	0.00	2	148.75	150.00	-2	11,402	-0.02%
2022/02/08	25	145.90	26	146.08	146.00	-1	11,481	-0.01%
2022/02/07	1	141.00	0	0.00	143.00	1	11,584	0.01%
2022/01/26	2.1	141.71	1	142.50	141.00	1.1	11,768	0.01%
2022/01/25	2	138.00	0	0.00	137.00	2	12,210	0.02%
2022/01/24	0	0.00	1	138.50	140.50	-1	12,678	-0.01%
2022/01/21	4	139.38	11	140.91	139.00	-7	13,031	-0.05%
2022/01/20	13.1	144.31	0	0.00	146.00	13.1	13,503	0.10%
2022/01/19	1	144.50	0	0.00	144.50	1	13,633	0.01%
2022/01/18	20	151.50	35	149.40	148.00	-15	13,849	-0.11%
2022/01/17	10	150.00	0	0.00	150.00	10	14,101	0.07%
2022/01/14	13	146.04	21	147.93	149.50	-8	14,265	-0.06%
2022/01/13	18	145.64	11	147.73	144.50	7	14,534	0.05%
2022/01/12	1	146.00	4	148.25	148.50	-3	14,498	-0.02%
2022/01/11	5	147.80	22	147.14	145.00	-17	14,569	-0.12%
2022/01/10	12	152.21	2	153.25	152.00	10	14,535	0.07%
2022/01/07	7	150.43	1.1	149.05	148.50	5.9	14,682	0.04%
2022/01/06	37	156.32	35	158.19	155.00	2	14,744	0.01%
2022/01/05	4	158.88	5.4	158.09	158.00	-1.4	14,851	-0.01%
2022/01/04	1	162.00	0.1	162.00	161.50	0.9	14,915	0.01%
2022/01/03	10	166.00	13	166.73	164.50	-3	15,049	-0.02%
2021/12/30	0	0.00	1	164.50	165.00	-1	15,181	-0.01%
2021/12/28	3	166.00	2	165.75	165.50	1	15,706	0.01%
2021/12/27	2	167.50	0	0.00	168.00	2	16,035	0.01%
2021/12/24	16	166.72	11	167.82	165.50	5	16,183	0.03%
2021/12/23	14	166.50	12	168.92	169.00	2	16,265	0.01%
2021/12/22	13	168.42	13	169.58	165.00	0	16,277	0.00%
2021/12/21	28	165.50	38	166.78	164.50	-10	16,226	-0.06%
2021/12/20	2	165.50	7	163.64	163.50	-5	16,291	-0.03%
2021/12/17	62	163.52	32	164.91	163.50	30	16,348	0.18%
2021/12/16	59	167.32	54	165.89	167.50	5	16,456	0.03%
2021/12/15	18	161.00	22	160.09	161.00	-4	16,484	-0.02%
2021/12/14	6	155.17	2	153.75	154.00	4	16,523	0.02%
2021/12/13	2	161.00	2	160.25	160.00	0	16,597	0.00%
2021/12/10	1	160.00	3	160.33	159.00	-2	16,904	-0.01%
2021/12/09	21	164.57	28	165.88	164.50	-7	16,928	-0.04%
2021/12/08	12	165.04	19.4	168.03	164.00	-7.4	17,062	-0.04%
2021/12/07	29	169.22	19	168.24	166.00	10	17,168	0.06%
2021/12/06	16.1	171.97	2	171.75	173.00	14.1	17,134	0.08%
2021/12/03	5.1	171.31	9.5	172.15	171.00	-4.5	17,146	-0.03%
2021/12/02	12.4	170.50	10	169.55	167.00	2.4	17,226	0.01%
2021/12/01	8.6	165.63	24	162.96	167.50	-15.5	16,882	-0.09%
2021/11/30	21.1	158.77	72	161.95	161.00	-51	16,847	-0.30%
2021/11/29	3	152.67	5	156.10	156.00	-2	17,080	-0.01%
2021/11/26	19	155.03	4	157.88	155.50	15	17,360	0.09%
2021/11/25	23	160.57	4	159.88	158.50	19	17,456	0.11%
2021/11/24	34	159.85	43	161.88	162.00	-9	17,501	-0.05%
2021/11/23	47	161.56	4	161.25	161.00	43	17,568	0.24%
2021/11/22	43	166.55	82	166.97	165.00	-39	17,742	-0.22%
2021/11/19	33	158.89	10.2	158.77	157.00	22.9	17,541	0.13%
2021/11/18	6	165.33	6	165.75	164.00	0	17,641	0.00%
2021/11/17	54	163.87	52	164.67	165.00	2	17,841	0.01%
2021/11/16	45	161.63	48	162.96	163.50	-3	18,130	-0.02%
2021/11/15	27	160.33	52	160.87	158.00	-25	18,522	-0.13%
2021/11/12	42	157.92	17	160.29	156.50	25	19,245	0.13%
2021/11/11	39	157.58	120	153.00	155.00	-81	19,449	-0.42%	大賣/
2021/11/10	10	149.25	51.1	149.52	151.50	-41.1	19,775	-0.21%
2021/11/09	4.1	147.76	19	146.55	148.50	-15	20,183	-0.07%
2021/11/08	29	140.34	15	139.77	139.00	14	20,294	0.07%
2021/11/05	39.1	142.68	19	144.08	144.50	20.1	20,862	0.10%
2021/11/04	21	143.93	26	141.50	141.50	-5	21,186	-0.02%
2021/11/03	11.1	143.04	21	141.95	144.00	-9.9	21,558	-0.05%
2021/11/02	23.1	146.70	12.2	147.74	143.00	10.9	21,513	0.05%
2021/11/01	114	149.11	21	149.10	147.50	93	21,303	0.44%	大買/
2021/10/29	40	142.49	30.1	142.11	142.50	9.9	21,128	0.05%
2021/10/28	183.3	142.48	301.2	141.88	142.50	-117.9	20,966	-0.56%	大買/大賣/鉅額交易
2021/10/27	3	134.17	17	135.21	134.50	-14	20,899	-0.07%
2021/10/26	152	135.01	16	131.41	130.50	136	21,149	0.64%	大買/鉅額交易
2021/10/25	16	131.38	20	130.10	132.00	-4	21,707	-0.02%
2021/10/22	12	127.42	4.1	126.11	128.00	7.9	22,361	0.04%
2021/10/21	5	124.60	16	126.63	123.00	-11	23,211	-0.05%
2021/10/20	11	120.05	15	120.50	120.00	-4	23,493	-0.02%
2021/10/19	10	121.10	13	120.19	121.00	-3	25,066	-0.01%
2021/10/18	6	118.42	2	120.00	118.50	4	26,206	0.02%
2021/10/15	15	118.97	25	119.02	118.00	-10	27,347	-0.04%
2021/10/14	13	116.19	6	115.33	116.50	7	28,322	0.02%
2021/10/13	3	113.83	2.3	113.00	111.50	0.7	28,502	0.00%
2021/10/12	1	118.00	5	117.90	117.00	-4	28,564	-0.01%
2021/10/08	26	120.56	25	121.50	119.50	1	28,733	0.00%
2021/10/07	5.1	122.98	20	123.18	123.00	-14.9	28,944	-0.05%
2021/10/06	8	117.50	8	119.44	117.50	0	29,236	0.00%
2021/10/05	10	117.40	6	115.67	119.50	4	29,528	0.01%
2021/10/04	8	116.81	23	115.83	113.00	-15	29,546	-0.05%
2021/10/01	9	125.39	0.1	127.00	122.50	8.9	29,663	0.03%
2021/09/30	37	126.15	37	129.92	131.00	0	30,246	0.00%
2021/09/29	6	127.25	3	129.50	129.00	3	30,977	0.01%
2021/09/28	0	0.00	5	136.50	132.50	-5	32,629	-0.02%
2021/09/27	11	135.32	61	135.95	136.00	-50	33,739	-0.15%
2021/09/24	2.1	131.94	32	130.63	132.00	-30	34,646	-0.09%
2021/09/23	70	126.86	2	131.50	127.00	68	35,414	0.19%
2021/09/22	2	134.50	1.2	131.08	130.00	0.8	35,954	0.00%
2021/09/17	1	130.00	26	129.12	133.00	-25	37,050	-0.07%
2021/09/16	5	127.10	4	126.63	128.00	1	38,257	0.00%
2021/09/15	47	126.61	4	124.25	126.00	43	38,955	0.11%
2021/09/14	23	134.15	3.1	134.79	132.50	19.9	38,952	0.05%
2021/09/13	16	139.78	15	137.73	137.00	1	38,962	0.00%
2021/09/10	16	137.19	100.2	139.77	141.00	-84.2	39,056	-0.22%
2021/09/09	13.1	137.88	7	136.86	138.00	6.1	38,969	0.02%
2021/09/08	22.2	132.69	21.1	133.91	134.00	1.2	38,931	0.00%
2021/09/07	121.2	133.59	50	133.10	133.50	71.2	38,964	0.18%	大買/
2021/09/06	60.1	137.98	114	136.37	136.50	-53.9	38,825	-0.14%	大賣/
2021/09/03	31	138.90	15	138.93	139.00	16	38,888	0.04%
2021/09/02	51.2	142.42	15	141.97	140.00	36.2	38,937	0.09%
2021/09/01	21.1	143.87	100	144.00	148.00	-78.9	38,896	-0.20%
2021/08/31	69	140.49	71	143.10	140.00	-2	38,843	-0.01%
2021/08/30	26	139.94	10	139.25	139.50	16	39,138	0.04%
2021/08/27	16	138.75	10	139.30	139.00	6	39,411	0.02%
2021/08/26	84.1	139.73	68	144.86	140.00	16.1	39,495	0.04%
2021/08/25	12	138.58	18	141.06	142.00	-6	39,566	-0.02%
2021/08/24	69.1	136.75	10	138.35	135.50	59.1	40,059	0.15%
2021/08/23	38	139.91	43	139.34	140.00	-5	40,213	-0.01%
2021/08/20	28	132.71	28	134.55	133.00	0	40,683	0.00%
2021/08/19	36.2	134.37	22	136.02	130.50	14.2	40,705	0.03%
2021/08/18	155	139.20	194	137.54	143.00	-39	41,179	-0.09%	大買/大賣/
2021/08/17	66	137.83	63	136.73	132.50	3	41,023	0.01%
2021/08/16	42	139.02	43	139.70	143.50	-1	41,087	0.00%
2021/08/13	34.1	143.64	126	142.26	140.50	-91.9	40,593	-0.23%	大賣/
2021/08/12	143	157.07	24	157.27	156.00	119	40,534	0.29%	大買/鉅額交易
2021/08/11	30.1	163.38	14.1	162.46	160.00	16	40,888	0.04%
2021/08/10	18	170.72	105	173.25	173.00	-87	40,474	-0.21%	大賣/
2021/08/09	46.1	173.46	5.3	171.65	170.00	40.8	40,505	0.10%
2021/08/06	28	183.02	8	183.31	182.50	20	40,913	0.05%
2021/08/05	8	182.88	63	184.70	185.00	-55	41,731	-0.13%
2021/08/04	20.3	184.18	13	185.50	182.00	7.3	42,340	0.02%
2021/08/03	10	185.55	28	185.57	185.50	-18	42,249	-0.04%
2021/08/02	49	186.74	14	186.64	183.00	35	42,628	0.08%
2021/07/30	132.1	181.12	28.1	187.63	180.50	104	42,590	0.24%	大買/鉅額交易
2021/07/29	64	182.31	44	183.59	188.50	20	42,758	0.05%
2021/07/28	41	179.22	158.2	181.96	175.00	-117.2	42,512	-0.28%	大賣/鉅額交易
2021/07/27	53.1	200.95	33.1	205.01	194.00	20	42,076	0.05%
2021/07/26	54.5	201.42	41.1	202.07	201.50	13.4	41,419	0.03%
2021/07/23	57.3	201.32	51.1	201.61	197.00	6.2	41,083	0.02%
2021/07/22	95.3	187.92	131.7	188.51	196.50	-36.4	39,927	-0.09%	大賣/
2021/07/21	155.5	179.73	157	183.32	179.00	-1.5	38,802	0.00%	大買/大賣/
2021/07/20	37.5	176.61	94	177.68	173.00	-56.5	37,735	-0.15%
2021/07/19	2	165.25	34	168.06	172.50	-32	36,614	-0.09%
2021/07/16	48.1	164.14	54	165.59	163.50	-5.9	36,415	-0.02%
2021/07/15	5	163.60	8	164.06	164.50	-3	36,323	-0.01%
2021/07/14	46	161.20	13	160.35	159.00	33	36,166	0.09%
2021/07/13	169	169.22	47	165.98	162.00	122	35,852	0.34%	大買/鉅額交易
2021/07/12	98	171.11	50	171.44	171.00	48	35,506	0.14%
2021/07/09	21	165.52	13	165.65	164.50	8	35,077	0.02%
2021/07/08	22	168.32	14	167.18	166.00	8	34,874	0.02%
2021/07/07	37	170.42	59.1	169.20	165.00	-22.1	35,149	-0.06%
2021/07/06	67	175.07	114	174.59	172.50	-47	35,027	-0.13%	大賣/
2021/07/05	144.3	178.11	53.2	181.35	170.00	91.1	35,270	0.26%	大買/
2021/07/02	81	163.67	96	167.31	174.00	-15	34,121	-0.04%
2021/07/01	61.1	162.61	42	165.79	158.50	19.1	33,859	0.06%
2021/06/30	66	161.63	70.2	161.53	163.00	-4.2	33,203	-0.01%
2021/06/29	49	157.66	26	155.38	154.00	23	32,843	0.07%
2021/06/28	50.3	153.96	124.2	153.23	154.00	-73.9	32,911	-0.22%	大賣/
2021/06/25	58.1	144.02	82.1	142.91	146.50	-24	32,506	-0.07%
2021/06/24	21.1	135.10	40.6	135.15	136.00	-19.5	31,619	-0.06%
2021/06/23	3.2	127.38	47	129.19	133.00	-43.8	30,984	-0.14%
2021/06/22	17	123.12	32	122.66	121.00	-15	31,097	-0.05%
2021/06/21	46.2	123.63	7	122.29	120.50	39.2	31,263	0.13%
2021/06/18	9	130.11	3	129.67	129.00	6	31,803	0.02%
2021/06/17	12	128.00	15	130.13	131.50	-3	31,874	-0.01%
2021/06/16	105	131.76	2	130.75	129.50	103	31,976	0.32%	大買/鉅額交易
2021/06/15	19	135.50	29	134.33	136.00	-10	32,598	-0.03%
2021/06/11	12	133.21	13	133.00	131.00	-1	32,521	0.00%
2021/06/10	32	131.80	32	133.81	132.00	0	33,066	0.00%
2021/06/09	33	129.61	21	131.29	131.50	12	33,186	0.04%
2021/06/08	54	132.88	7	130.71	130.50	47	33,157	0.14%
2021/06/07	41	135.30	37	135.81	135.50	4	33,082	0.01%
2021/06/04	10	134.35	38	137.32	139.00	-28	32,754	-0.09%
2021/06/03	10.2	134.86	18	136.44	135.50	-7.8	32,674	-0.02%
2021/06/02	42	133.24	14	135.14	134.50	28	32,743	0.09%
2021/06/01	30	139.90	47	140.22	136.50	-17	32,623	-0.05%
2021/05/31	46	135.72	21	135.38	134.00	25	32,109	0.08%
2021/05/28	74	133.24	86	134.06	135.00	-12	32,079	-0.04%
2021/05/27	19	126.97	34	127.12	126.50	-15	31,786	-0.05%
2021/05/26	26	130.04	108	129.12	126.00	-82	31,719	-0.26%	大賣/
2021/05/25	24	122.75	24	123.71	128.50	0	31,670	0.00%
2021/05/24	20	111.03	81	115.25	117.00	-61	31,912	-0.19%
2021/05/21	13	104.27	22	105.14	106.50	-9	32,155	-0.03%
2021/05/20	31	105.98	15	102.73	101.50	16	31,940	0.05%
2021/05/19	53	111.15	37	111.01	112.50	16	31,854	0.05%
2021/05/18	38	103.74	54	106.02	107.00	-16	31,891	-0.05%
2021/05/17	7.1	99.97	7	102.24	97.70	0.1	32,241	0.00%
2021/05/14	94	118.11	67	117.16	108.50	27	31,922	0.08%
2021/05/13	45	114.58	33	114.85	115.00	12	31,103	0.04%
2021/05/12	65	118.06	59	121.54	112.00	6	30,227	0.02%
2021/05/11	17	124.68	1	124.00	124.00	16	29,540	0.05%
2021/05/10	19	143.13	10	140.85	137.50	9	29,435	0.03%
2021/05/07	2	133.50	37	135.35	139.50	-35	28,925	-0.12%
2021/05/06	39	128.81	21	128.74	127.00	18	28,709	0.06%
2021/05/05	53	132.83	15	127.60	123.00	38	28,203	0.13%
2021/05/04	61	142.48	9	139.61	136.50	52	27,815	0.19%
2021/05/03	92.1	157.42	111	152.76	151.50	-19	27,521	-0.07%	大賣/
2021/04/29	40	167.85	7	166.86	168.00	33	27,241	0.12%
2021/04/28	26	169.62	160	171.57	165.00	-134	27,134	-0.49%	大賣/鉅額交易
2021/04/27	14	161.29	10	165.75	164.50	4	26,958	0.01%
2021/04/26	21	154.67	24	158.56	161.50	-3	27,069	-0.01%
2021/04/23	20	145.68	21	147.95	150.00	-1	27,253	0.00%
2021/04/22	21	154.62	86	150.23	145.00	-65	27,692	-0.23%
2021/04/21	32	151.77	5	149.00	153.00	27	28,505	0.09%
2021/04/20	28	141.93	2	146.25	147.00	26	28,550	0.09%
2021/04/19	20	137.30	4	141.88	142.00	16	28,673	0.06%
2021/04/16	11	141.59	31	140.00	139.50	-20	28,936	-0.07%
2021/04/15	38	134.47	30	136.17	137.00	8	29,104	0.03%
2021/04/14	32	132.38	27	127.30	138.00	5	29,421	0.02%
2021/04/13	150	145.63	141.1	141.83	137.50	8.9	29,575	0.03%	大買/大賣/
2021/04/12	142	137.94	116.3	138.18	137.00	25.7	29,131	0.09%	大買/大賣/
2021/04/09	82	134.96	282	139.22	131.50	-200	28,986	-0.69%	大賣/鉅額交易
2021/04/08	18	128.75	27	129.89	136.00	-9	28,283	-0.03%
2021/04/07	25	122.70	12	122.75	124.00	13	28,316	0.05%
2021/04/06	100	109.50	12	114.25	116.00	88	28,187	0.31%
2021/04/01	26	106.63	41	107.21	105.50	-15	28,751	-0.05%
2021/03/31	40	105.90	71	103.61	104.00	-31	28,576	-0.11%
2021/03/30	91	99.06	61	98.72	101.50	30	28,154	0.11%
2021/03/29	21	96.58	107.5	94.80	95.70	-86.5	27,520	-0.31%	大賣/
2021/03/26	7	92.09	26	92.20	93.70	-19	27,331	-0.07%
2021/03/25	54	92.05	43.1	91.30	90.60	10.9	27,332	0.04%
2021/03/24	44	96.33	15	95.69	95.30	29	27,472	0.11%
2021/03/23	46	97.37	21	97.79	95.30	25	27,384	0.09%
2021/03/22	35	94.64	43	93.97	93.80	-8	26,705	-0.03%
2021/03/19	14.1	93.05	15	93.73	93.70	-0.9	26,856	0.00%
2021/03/18	63	94.34	48	94.85	94.00	15	26,880	0.06%
2021/03/17	18	90.03	15	89.75	90.00	3	26,435	0.01%
2021/03/16	86	92.41	88.1	93.16	89.50	-2.1	26,542	-0.01%
2021/03/15	13	90.08	20	90.07	90.10	-7	26,602	-0.03%
2021/03/12	20	87.90	8	86.85	86.70	12	26,703	0.04%
2021/03/11	16	87.72	132.1	87.62	89.00	-116.1	27,580	-0.42%	大賣/鉅額交易
2021/03/10	22	85.16	21	86.19	84.50	1	28,013	0.00%
2021/03/09	41	86.10	37	86.54	85.10	4	28,215	0.01%
2021/03/08	31.1	88.02	32	88.48	86.20	-0.9	28,994	0.00%
2021/03/05	32	86.67	37	87.04	87.00	-5	29,820	-0.02%
2021/03/04	64.1	88.71	35.1	88.85	87.80	29	29,933	0.10%
2021/03/03	69.1	86.34	39	87.28	90.60	30.1	29,980	0.10%
2021/03/02	107	94.87	16	89.15	86.80	91	30,062	0.30%	大買/
2021/02/26	35	91.07	52	90.62	91.40	-17	29,945	-0.06%
2021/02/25	38	91.36	34	92.00	90.60	4	30,326	0.01%
2021/02/24	60	92.41	70	92.54	92.10	-10	30,487	-0.03%
2021/02/23	91	85.78	57	85.31	86.00	34	29,911	0.11%
2021/02/22	48	80.09	17	81.83	82.30	31	29,065	0.11%
2021/02/19	34	74.70	41	74.06	74.90	-7	28,805	-0.02%
2021/02/18	56	71.54	39	71.74	72.60	17	28,339	0.06%
2021/02/17	84	67.77	43	68.36	69.10	41	27,549	0.15%
2021/02/05	10	62.66	8	63.05	62.90	2	26,889	0.01%
2021/02/04	5	61.48	12	62.23	62.30	-7	26,811	-0.03%
2021/02/03	17	61.24	23	61.80	61.50	-6	26,732	-0.02%
2021/02/02	12	60.81	10	60.94	61.00	2	26,724	0.01%
2021/02/01	10	58.34	34	58.48	59.60	-24	26,712	-0.09%
2021/01/29	7	59.89	6	59.87	58.50	1	26,606	0.00%
2021/01/28	32	59.40	11	59.45	59.00	21	26,521	0.08%
2021/01/27	19	62.79	8	62.43	61.90	11	26,408	0.04%
2021/01/26	20	63.29	14	63.91	62.50	6	26,334	0.02%
2021/01/25	13	62.01	40	62.50	63.50	-27	26,208	-0.10%
2021/01/22	13	62.85	7	62.87	63.00	6	26,023	0.02%
2021/01/21	23	63.28	22	63.94	63.00	1	25,907	0.00%
2021/01/20	48	63.03	53	62.23	61.90	-5	25,707	-0.02%
2021/01/19	25	66.91	48	67.24	65.30	-23	25,404	-0.09%
2021/01/18	26	66.15	10	66.69	66.10	16	25,198	0.06%
2021/01/15	74	68.10	75	67.37	66.00	-1	24,967	0.00%
2021/01/14	194	67.75	214	67.54	69.50	-20	24,560	-0.08%	大買/大賣/
2021/01/13	1	62.60	1	63.70	64.20	0	23,805	0.00%
2021/01/12	22	62.51	10	64.50	61.90	12	23,653	0.05%
2021/01/11	38	64.93	29	64.76	64.20	9	23,474	0.04%
2021/01/08	16	63.54	9	64.00	63.50	7	23,227	0.03%
2021/01/07	69	64.11	59	63.36	64.30	10	23,033	0.04%
2021/01/06	8	62.63	9	62.08	61.60	-1	22,772	0.00%
2021/01/05	13	64.51	31	64.80	63.40	-18	22,621	-0.08%
2021/01/04	70	65.51	7	66.26	66.00	63	22,408	0.28%
2020/12/31	109	65.17	122	65.05	64.70	-13	21,919	-0.06%	大買/大賣/
2020/12/30	80	64.32	86	64.22	63.70	-6	21,457	-0.03%
2020/12/29	61	63.55	64.2	64.41	62.10	-3.2	20,765	-0.02%
2020/12/28	102	64.40	53	64.89	65.80	49	19,867	0.25%	大買/
2020/12/25	7	59.31	31.4	58.84	59.90	-24.4	18,841	-0.13%
2020/12/24	13	58.50	16.6	58.38	57.90	-3.6	18,434	-0.02%
2020/12/23	16	56.69	13	56.82	57.50	3	18,058	0.02%
2020/12/22	15	56.29	5	57.12	55.50	10	17,830	0.06%
2020/12/21	6	56.82	5	57.42	56.10	1	17,535	0.01%
2020/12/18	48	57.94	20.1	58.11	57.50	27.9	17,267	0.16%
2020/12/17	8	55.70	370	56.10	56.30	-362	16,651	-2.17%	大賣/鉅額交易
2020/12/16	36	55.68	16	55.64	55.20	20	16,400	0.12%
2020/12/15	161.1	54.88	8	54.56	54.60	153.1	16,209	0.94%	大買/鉅額交易
2020/12/14	204	56.85	1	58.40	56.80	203	15,845	1.28%	大買/鉅額交易
2020/12/11	17	57.24	11	57.79	57.40	6	15,579	0.04%
2020/12/10	17	58.87	50	59.11	58.60	-33	15,224	-0.22%
2020/12/09	99.1	61.14	84	61.48	60.40	15.1	14,889	0.10%
2020/12/08	77.1	59.11	33	59.30	59.00	44.1	14,047	0.31%
2020/12/07	72.1	58.65	291	58.79	60.10	-218.9	13,521	-1.62%	大賣/鉅額交易
2020/12/04	66	56.06	50	55.45	54.70	16	12,300	0.13%
2020/12/03	13	54.08	34	54.14	53.90	-21	11,514	-0.18%
2020/12/02	63	56.04	44	55.68	55.20	19	11,077	0.17%
2020/12/01	74	53.91	258	53.71	55.50	-184	9,964	-1.85%	大賣/鉅額交易
2020/11/30	9	50.83	108	51.43	50.50	-99	8,748	-1.13%	大賣/
2020/11/27	240	49.35	27	50.72	50.30	213	8,301	2.57%	大買/鉅額交易
2020/11/26	134	50.51	142	51.37	50.00	-8	7,875	-0.10%	大買/大賣/
2020/11/25	130	50.23	18	49.08	49.00	112	7,248	1.55%	大買/鉅額交易
2020/11/24	225	51.49	115	51.56	49.70	110	6,773	1.62%	大買/大賣/鉅額交易
2020/11/23	125	49.40	67	50.09	51.30	58	5,808	1.00%	大買/
2020/11/20	39	45.83	33	45.92	46.65	6	4,521	0.13%
2020/11/19	2	41.63	2	42.25	42.45	0	3,918	0.00%
2020/11/18	0	0.00	4	42.00	41.70	-4	3,891	-0.10%
2020/11/17	2	42.20	1	42.40	41.80	1	3,919	0.03%
2020/11/16	2	41.80	3	42.40	42.20	-1	3,987	-0.03%
2020/11/13	3	41.25	1	41.35	41.40	2	4,071	0.05%
2020/11/12	2	40.80	6	41.00	41.35	-4	4,204	-0.10%
2020/11/11	1	42.00	0	0.00	41.85	1	4,148	0.02%
2020/11/10	2	42.15	4	42.64	42.30	-2	4,128	-0.05%
2020/11/09	8	43.58	7	43.15	43.70	1	4,027	0.02%
2020/11/05	6	41.80	0	0.00	42.00	6	3,825	0.16%
2020/11/04	4	41.98	2	42.50	42.75	2	3,806	0.05%
2020/11/03	0	0.00	1	41.05	41.10	-1	3,727	-0.03%
2020/11/02	1	40.60	0	0.00	40.60	1	3,749	0.03%
2020/10/30	2	42.25	4	41.98	41.95	-2	3,713	-0.05%
2020/10/29	2	41.20	2	41.43	42.05	0	3,686	0.00%
2020/10/28	3	42.38	2	41.95	42.00	1	3,719	0.03%
2020/10/27	0	0.00	10	42.05	42.20	-10	3,696	-0.27%
2020/10/26	5	42.98	1	42.90	42.50	4	3,671	0.11%
2020/10/23	1	42.60	2	43.30	43.30	-1	3,587	-0.03%
2020/10/22	4	42.46	9	42.11	42.50	-5	3,533	-0.14%
2020/10/21	17	42.26	3	42.73	42.75	14	3,440	0.41%
2020/10/20	3	41.18	7	41.41	41.45	-4	3,270	-0.12%
2020/10/19	5	41.42	6	41.32	41.60	-1	3,252	-0.03%
2020/10/16	3	41.30	2	40.55	40.70	1	3,215	0.03%
2020/10/15	0	0.00	22	41.00	41.30	-22	3,237	-0.68%
2020/10/14	12	40.81	7	40.94	40.80	5	3,161	0.16%
2020/10/13	4	40.09	5	40.14	40.45	-1	3,027	-0.03%
2020/10/12	3	39.67	3	39.07	38.55	0	2,857	0.00%
2020/10/08	0	0.00	1	37.90	37.70	-1	2,776	-0.04%
2020/10/07	1	37.35	0	0.00	37.30	1	2,815	0.04%
2020/09/25	1	35.60	2	35.55	35.70	-1	3,388	-0.03%
2020/09/22	0	0.00	1	37.60	37.80	-1	3,462	-0.03%
2020/09/21	1	38.55	0	0.00	38.30	1	3,456	0.03%
2020/09/18	13	39.09	0	0.00	38.70	13	3,468	0.37%
2020/09/17	3	39.08	0	0.00	38.90	3	3,474	0.09%
2020/09/16	1	39.00	0	0.00	38.75	1	3,468	0.03%
2020/09/15	1	37.95	2.2	38.38	38.70	-1.2	3,427	-0.04%
2020/09/14	1	37.10	2	37.28	37.25	-1	3,332	-0.03%
2020/09/11	1	36.75	1	37.00	36.55	0	3,336	0.00%
2020/09/10	2	37.18	1	37.55	36.85	1	3,337	0.03%
2020/09/08	2	37.00	0	0.00	37.10	2	3,368	0.06%
2020/09/07	2	36.93	0	0.00	37.00	2	3,415	0.06%
2020/09/04	0	0.00	4.1	36.36	36.90	-4.1	3,574	-0.11%
2020/09/03	1	37.20	2	37.15	37.00	-1	3,590	-0.03%
2020/09/02	1	36.80	0.1	36.70	36.70	0.9	3,618	0.02%
2020/08/31	1	36.60	3	36.45	36.40	-2	3,728	-0.05%
2020/08/27	0	0.00	2	36.40	36.40	-2	3,944	-0.05%
2020/08/25	0	0.00	2	36.53	36.45	-2	4,068	-0.05%
2020/08/24	0	0.00	2	35.93	36.30	-2	4,067	-0.05%
2020/08/21	6	36.16	0	0.00	36.20	6	4,088	0.15%
2020/08/20	5	36.40	0	0.00	35.80	5	4,089	0.12%
2020/08/19	5	39.63	2	38.88	38.70	3	4,086	0.07%
2020/08/18	5	40.45	0	0.00	41.00	5	3,993	0.13%
2020/08/17	0	0.00	7	39.87	40.00	-7	3,930	-0.18%
2020/08/14	2	38.60	0.1	38.85	38.75	1.9	3,960	0.05%
2020/08/11	0	0.00	4	39.45	39.10	-4	4,287	-0.09%
2020/08/10	2	39.30	0	0.00	39.10	2	4,881	0.04%
2020/08/07	1	40.50	0	0.00	40.10	1	4,998	0.02%
2020/08/06	5	40.66	2	40.83	40.65	3	5,173	0.06%
2020/08/05	2	40.23	3	40.25	40.40	-1	5,266	-0.02%
2020/08/04	1	39.80	2	39.93	39.80	-1	5,351	-0.02%
2020/08/03	1	40.55	1	40.00	40.00	0	5,469	0.00%
2020/07/31	1	39.85	0	0.00	39.80	1	5,515	0.02%
2020/07/30	2	39.48	7	39.18	39.30	-5	5,584	-0.09%
2020/07/29	5	37.89	1	37.80	38.40	4	5,681	0.07%
2020/07/28	1	38.90	1	37.75	38.00	0	5,800	0.00%
2020/07/27	0	0.00	1	38.80	38.95	-1	5,966	-0.02%
2020/07/24	0	0.00	1	39.75	38.70	-1	6,251	-0.02%
2020/07/23	0	0.00	2	39.50	39.50	-2	6,521	-0.03%
2020/07/22	0	0.00	5	39.34	39.40	-5	6,545	-0.08%
2020/07/21	2	39.20	1	38.95	38.95	1	6,536	0.02%
2020/07/16	4	37.29	0	0.00	37.25	4	6,544	0.06%
2020/07/14	0	0.00	2	37.73	37.65	-2	6,611	-0.03%
2020/07/13	1	38.85	0	0.00	38.60	1	6,649	0.02%
2020/07/10	0	0.00	10	39.20	38.45	-10	6,730	-0.15%
2020/07/09	9	42.09	8	42.00	40.40	1	6,717	0.01%
2020/07/08	5	40.04	1	40.40	40.05	4	6,447	0.06%
2020/07/07	3	40.45	0	0.00	39.35	3	6,435	0.05%
2020/07/06	0	0.00	3	39.90	40.05	-3	6,414	-0.05%
2020/07/03	2	39.10	0	0.00	39.10	2	6,373	0.03%
2020/07/02	1	39.65	2	39.93	40.20	-1	6,358	-0.02%
2020/07/01	2	39.20	16	39.33	39.40	-14	6,338	-0.22%
2020/06/30	3	38.90	4	38.59	38.65	-1	6,306	-0.02%
2020/06/24	2	38.85	0	0.00	39.00	2	6,294	0.03%
2020/06/23	12	39.23	1	38.70	38.65	11	6,308	0.17%
2020/06/22	0	0.00	2	39.40	39.05	-2	6,307	-0.03%
2020/06/19	0	0.00	2	38.65	38.65	-2	6,320	-0.03%
2020/06/18	2	38.50	0	0.00	38.50	2	6,309	0.03%
2020/06/15	1	39.30	6	39.18	38.00	-5	6,365	-0.08%
2020/06/12	0	0.00	1	38.35	38.95	-1	6,356	-0.02%
2020/06/11	6	40.06	0	0.00	39.30	6	6,338	0.09%
2020/06/10	0	0.00	7	42.05	42.50	-7	6,222	-0.11%
2020/06/09	2	42.10	2	42.30	42.00	0	6,293	0.00%
2020/06/08	3	42.15	1	41.90	41.85	2	6,372	0.03%
2020/06/05	3	42.67	4	42.73	42.40	-1	6,500	-0.02%
2020/06/04	6	42.23	7	42.24	42.25	-1	6,432	-0.02%
2020/06/03	9	41.93	7	41.99	42.05	2	6,363	0.03%
2020/06/02	0	0.00	20	40.90	40.80	-20	6,248	-0.32%
2020/06/01	3	41.32	4	41.89	41.40	-1	6,234	-0.02%
2020/05/29	2	40.53	5	40.90	40.85	-3	6,151	-0.05%
2020/05/28	25	41.48	9	41.43	40.40	16	6,150	0.26%
2020/05/27	1	41.25	3	41.18	40.60	-2	6,104	-0.03%
2020/05/26	2	41.23	2	41.38	41.40	0	6,071	0.00%
2020/05/25	1	40.85	4	40.73	40.65	-3	5,962	-0.05%
2020/05/22	15	40.59	0	0.00	40.00	15	5,905	0.25%
2020/05/21	3	41.62	15	41.52	42.15	-12	5,818	-0.21%
2020/05/20	5	41.55	0	0.00	41.65	5	5,792	0.09%
2020/05/19	6.2	41.73	20	41.74	42.75	-13.8	5,728	-0.24%
2020/05/18	8	42.85	12	42.96	41.75	-4	5,597	-0.07%
2020/05/15	54	43.08	35	44.72	42.60	19	5,475	0.35%
2020/05/14	1	42.00	1	43.15	42.00	0	4,877	0.00%
2020/05/13	10	43.25	2	43.20	42.95	8	4,760	0.17%
2020/05/12	2	41.68	9	42.52	43.20	-7	4,578	-0.15%
2020/05/11	8	41.98	17	42.22	41.20	-9	4,449	-0.20%
2020/05/08	6	42.34	8	42.99	42.50	-2	4,333	-0.05%
2020/05/07	1	41.85	11	41.95	42.20	-10	4,200	-0.24%
2020/05/06	15	41.43	3	41.90	41.40	12	4,096	0.29%
2020/05/05	8	41.76	7	41.36	41.80	1	4,017	0.02%
2020/05/04	4	40.49	5	40.91	41.40	-1	3,911	-0.03%
2020/04/30	12	41.30	19	41.95	41.00	-7	3,808	-0.18%
2020/04/29	15	39.97	15	40.24	40.80	0	3,629	0.00%
2020/04/28	17	39.86	33	39.72	40.10	-16	3,359	-0.48%
2020/04/27	4	37.40	6	37.63	37.80	-2	3,115	-0.06%
2020/04/24	2	36.90	4	37.19	36.75	-2	3,089	-0.06%
2020/04/23	1	36.75	1	36.40	36.70	0	3,081	0.00%
2020/04/22	2	36.15	0	0.00	36.60	2	3,077	0.06%
2020/04/21	0	0.00	4	35.79	36.25	-4	3,107	-0.13%
2020/04/17	4	36.20	4	35.95	35.80	0	3,186	0.00%
2020/04/16	4	35.69	8	35.89	35.85	-4	3,137	-0.13%
2020/04/15	5	34.85	9	35.36	34.55	-4	3,158	-0.13%
2020/04/14	2	34.00	6	34.17	34.15	-4	3,136	-0.13%
2020/04/13	9	33.38	8	32.70	32.70	1	3,109	0.03%
2020/04/10	1	32.60	0	0.00	32.70	1	3,089	0.03%
2020/04/09	0	0.00	1	32.20	32.20	-1	3,138	-0.03%
2020/04/08	1	31.30	2	31.48	31.80	-1	3,252	-0.03%
2020/04/07	4	30.99	3	31.03	31.15	1	3,257	0.03%
2020/04/06	2	30.20	4	30.03	30.40	-2	3,275	-0.06%
2020/04/01	0	0.00	3	28.55	28.90	-3	3,385	-0.09%
2020/03/31	4	28.53	0	0.00	28.30	4	3,464	0.12%
2020/03/30	2	27.78	3	27.95	28.15	-1	3,723	-0.03%
2020/03/27	2	28.05	1	28.55	27.65	1	3,893	0.03%
2020/03/26	11	27.64	2	27.43	27.60	9	3,943	0.23%
2020/03/25	3	26.80	2	26.60	26.80	1	4,053	0.02%
2020/03/19	5	24.28	3	24.20	24.05	2	4,945	0.04%
2020/03/17	1	27.85	2	28.05	27.50	-1	4,914	-0.02%
2020/03/16	6	29.53	8	28.61	28.50	-2	4,911	-0.04%
2020/03/13	2	29.33	2	29.73	30.50	0	4,885	0.00%
2020/03/12	22	34.43	7	32.95	32.50	15	4,786	0.31%
2020/03/11	1	36.15	13	36.25	36.00	-12	4,664	-0.26%
2020/03/10	3	33.17	0	0.00	34.00	3	4,501	0.07%
2020/03/09	0	0.00	4	34.65	33.85	-4	4,461	-0.09%
2020/03/05	0	0.00	2	36.65	36.10	-2	4,402	-0.05%
2020/03/04	0	0.00	4	35.46	35.85	-4	4,361	-0.09%
2020/03/03	2	35.58	5	35.75	35.55	-3	4,345	-0.07%
2020/03/02	0	0.00	7	34.14	34.80	-7	4,346	-0.16%
2020/02/27	1	34.00	1	34.35	34.35	0	4,324	0.00%
2020/02/25	0	0.00	21	35.43	35.45	-21	4,284	-0.49%
2020/02/21	9	36.47	8	36.14	36.05	1	4,250	0.02%
2020/02/20	3	36.90	11	36.50	36.95	-8	4,202	-0.19%
2020/02/19	1	35.70	0	0.00	35.70	1	4,172	0.02%
2020/02/18	29	36.00	0	0.00	35.80	29	4,155	0.70%
2020/02/17	1	35.40	0	0.00	35.75	1	4,127	0.02%
2020/02/14	2	35.55	3	35.85	36.00	-1	4,107	-0.02%
2020/02/13	6	35.33	4	35.38	35.30	2	4,068	0.05%
2020/02/12	4	34.89	0	0.00	35.15	4	4,048	0.10%
2020/02/10	0	0.00	1	33.60	33.70	-1	4,016	-0.02%
2020/02/07	0	0.00	9	34.57	34.00	-9	4,012	-0.22%
2020/02/06	3	34.97	1	34.95	34.95	2	3,996	0.05%
2020/02/05	1	34.20	0	0.00	34.55	1	3,978	0.03%
2020/02/04	3	33.82	3	34.18	34.40	0	3,949	0.00%
2020/02/03	4	32.28	12	33.00	33.35	-8	3,922	-0.20%
2020/01/31	1	34.00	3	34.40	34.25	-2	3,872	-0.05%
2020/01/30	3	34.55	1	35.20	34.15	2	3,855	0.05%
2020/01/20	6	38.17	2	37.90	37.90	4	3,774	0.11%
2020/01/17	5	38.29	1	38.10	38.00	4	3,745	0.11%
2020/01/16	2	38.13	3	38.20	38.10	-1	3,723	-0.03%
2020/01/15	8	38.89	24	38.68	38.65	-16	3,685	-0.43%
2020/01/14	21	38.73	29	39.04	39.55	-8	3,599	-0.22%
2020/01/13	6	38.22	4	38.20	38.20	2	3,464	0.06%
2020/01/10	5	38.13	4	38.16	38.20	1	3,435	0.03%
2020/01/09	23	38.55	29	38.67	38.40	-6	3,388	-0.18%
2020/01/08	7	37.96	5	37.75	37.70	2	3,270	0.06%
2020/01/07	14	37.52	15	37.61	37.90	-1	3,176	-0.03%
2020/01/06	1	37.60	10	38.00	37.70	-9	3,108	-0.29%
2020/01/03	23	37.74	9	37.78	37.75	14	3,076	0.46%
2020/01/02	53	38.83	32	39.11	38.95	21	2,986	0.70%
2019/12/30	2	38.30	27	38.40	38.70	-25	2,813	-0.89%
2019/12/27	12	39.08	20	39.48	38.80	-8	2,764	-0.29%
2019/12/26	12	38.88	2	38.73	38.60	10	2,610	0.38%
2019/12/25	47	39.73	48	39.64	39.70	-1	2,519	-0.04%
2019/12/24	5	38.98	16	38.68	38.60	-11	2,254	-0.49%
2019/12/23	10	38.09	8	38.29	38.10	2	2,078	0.10%
2019/12/20	21	38.21	8	38.12	38.30	13	2,003	0.65%
2019/12/19	65	37.62	48	38.27	38.80	17	1,924	0.88%
2019/12/18	35	35.77	42	36.43	36.95	-7	1,432	-0.49%
2019/12/17	1	34.25	1	34.50	34.25	0	1,122	0.00%
2019/12/16	0	0.00	5	33.77	33.70	-5	1,045	-0.48%
2019/12/13	4	33.26	2	34.00	33.35	2	1,028	0.19%
2019/12/12	2	33.05	11	33.40	33.35	-9	992	-0.91%
2019/12/11	4	32.93	0	0.00	33.30	4	980	0.41%
2019/12/10	2	32.93	6	33.28	33.50	-4	956	-0.42%
2019/12/09	0	0.00	1	32.60	32.15	-1	957	-0.10%
2019/12/03	0	0.00	4	31.58	32.15	-4	1,123	-0.36%
2019/11/29	2	32.20	2	32.30	31.75	0	1,163	0.00%
2019/11/28	2	32.85	0	0.00	32.45	2	1,158	0.17%
2019/11/27	7	32.68	5	32.68	32.80	2	1,156	0.17%
2019/11/26	0	0.00	3	32.27	31.70	-3	1,133	-0.26%
2019/11/25	0	0.00	1	32.10	32.00	-1	1,140	-0.09%
2019/11/19	2	32.10	16	31.75	32.00	-14	1,154	-1.21%
2019/11/18	1	31.60	0	0.00	31.65	1	1,160	0.09%
2019/11/11	16	31.00	0	0.00	30.70	16	1,154	1.39%
2019/11/08	0	0.00	1	31.65	31.80	-1	1,142	-0.09%
2019/11/07	1	32.05	0	0.00	31.60	1	1,154	0.09%
2019/11/05	0	0.00	1	32.25	32.25	-1	1,145	-0.09%
2019/11/04	0	0.00	1	32.20	32.35	-1	1,151	-0.09%
2019/10/30	1	32.70	0	0.00	32.45	1	1,154	0.09%
2019/10/29	1	32.80	0	0.00	32.75	1	1,160	0.09%
2019/10/28	1	32.55	0	0.00	32.55	1	1,169	0.09%
2019/10/24	1	32.85	2	32.48	32.90	-1	1,219	-0.08%
2019/10/23	0	0.00	5	32.13	32.10	-5	1,244	-0.40%
2019/10/18	1	32.35	0	0.00	32.15	1	1,320	0.08%
2019/10/17	1	31.85	0	0.00	31.80	1	1,317	0.08%
2019/10/16	0	0.00	1	32.15	31.95	-1	1,327	-0.08%
2019/10/09	1	32.65	0	0.00	32.50	1	1,381	0.07%
2019/10/03	6	32.79	1	33.05	33.25	5	1,513	0.33%
2019/10/02	0	0.00	1	33.10	33.15	-1	1,517	-0.07%
2019/09/27	1	33.25	0	0.00	32.95	1	1,519	0.07%
2019/09/25	5	33.60	0	0.00	33.90	5	1,527	0.33%
2019/09/24	7	34.38	9	35.03	34.10	-2	1,514	-0.13%
2019/09/23	0	0.00	6	34.93	35.00	-6	1,484	-0.40%
2019/09/19	3	33.75	1	33.80	33.75	2	1,388	0.14%
2019/09/11	3	34.42	1	34.75	33.90	2	1,340	0.15%
2019/09/10	0	0.00	3	33.87	34.50	-3	1,292	-0.23%
2019/09/09	3	33.95	0	0.00	33.85	3	1,270	0.24%
2019/09/06	1	34.75	1	34.15	34.15	0	1,250	0.00%
2019/09/05	8	34.28	3	34.47	34.15	5	1,194	0.42%
2019/09/04	7	33.11	9	33.19	33.25	-2	1,084	-0.18%
2019/09/03	0	0.00	1	32.90	32.45	-1	1,052	-0.10%
2019/09/02	1	32.10	0	0.00	32.45	1	1,041	0.10%
2019/08/28	0	0.00	3	32.45	32.45	-3	1,020	-0.29%
2019/08/26	1	32.20	0	0.00	32.10	1	1,013	0.10%
2019/08/23	2	32.75	4	32.70	32.70	-2	1,009	-0.20%
2019/08/22	2	33.00	0	0.00	32.50	2	1,003	0.20%
2019/08/21	1	32.75	0	0.00	32.80	1	998	0.10%
2019/08/16	0	0.00	1	31.70	31.50	-1	985	-0.10%
2019/08/15	1	30.95	0	0.00	31.05	1	983	0.10%
2019/08/14	0	0.00	2	31.40	31.30	-2	982	-0.20%
2019/08/01	1	33.00	1	32.85	32.85	0	984	0.00%
2019/07/30	4	32.85	0	0.00	33.20	4	980	0.41%
2019/07/29	1	34.00	0	0.00	34.30	1	959	0.10%
2019/07/26	1	34.40	1	34.30	34.25	0	944	0.00%
2019/07/25	2	34.10	8	34.12	33.75	-6	909	-0.66%
2019/07/24	1	33.85	5	33.85	33.95	-4	873	-0.46%
2019/07/23	6	33.18	6	33.37	33.10	0	844	0.00%
2019/07/17	1	32.90	0	0.00	32.65	1	852	0.12%
2019/07/16	5	33.00	0	0.00	33.00	5	980	0.51%
2019/07/15	4	34.08	10	33.79	33.70	-6	1,057	-0.57%
2019/07/12	5	33.05	7	33.28	33.50	-2	1,028	-0.19%
2019/07/11	10	32.60	168	32.57	33.25	-158	998	-15.82%	大賣/鉅額交易
2019/07/10	1	31.65	2	31.75	31.80	-1	915	-0.11%
2019/07/09	0	0.00	9	31.31	31.35	-9	910	-0.99%
2019/07/08	7	31.00	0	0.00	30.85	7	909	0.77%
2019/07/05	1	31.35	0	0.00	31.30	1	911	0.11%
2019/07/03	1	31.20	0	0.00	30.90	1	911	0.11%
2019/07/02	2	32.45	0	0.00	32.30	2	905	0.22%
2019/07/01	0	0.00	10	32.63	32.60	-10	896	-1.12%
2019/06/28	12	32.34	5	32.63	32.30	7	892	0.78%
2019/06/27	0	0.00	6	31.65	31.65	-6	864	-0.69%
2019/06/26	0	0.00	5	31.13	31.05	-5	863	-0.58%
2019/06/25	2	31.38	6	31.15	31.20	-4	871	-0.46%
2019/06/24	0	0.00	5	31.24	31.30	-5	875	-0.57%
2019/06/21	1	31.05	2	31.33	31.10	-1	877	-0.11%
2019/06/20	1	31.15	0	0.00	31.15	1	882	0.11%
2019/06/17	3	30.82	0	0.00	30.65	3	909	0.33%
2019/06/14	6	30.73	0	0.00	30.70	6	923	0.65%
2019/06/13	1	30.60	0	0.00	30.60	1	931	0.11%
2019/05/29	4	29.10	6	28.98	29.10	-2	959	-0.21%
2019/05/24	2	29.30	0	0.00	29.45	2	1,008	0.20%
2019/05/13	2	30.35	0	0.00	30.10	2	1,081	0.18%
2019/05/10	6	31.10	7	31.53	31.20	-1	1,076	-0.09%
2019/05/09	43	31.92	0	0.00	31.10	43	1,069	4.02%
2019/05/08	10	32.15	0	0.00	32.35	10	1,055	0.95%
2019/05/07	25	32.73	1	32.70	32.65	24	1,074	2.23%
2019/05/06	86	32.67	0	0.00	32.65	86	1,079	7.96%
2019/05/03	0	0.00	15	32.90	33.35	-15	1,075	-1.39%
2019/05/02	15	32.65	0	0.00	32.80	15	1,073	1.40%
2019/04/30	0	0.00	2	32.20	32.65	-2	1,075	-0.19%
2019/04/24	3	34.05	0	0.00	33.60	3	1,102	0.27%
2019/04/23	0	0.00	1	34.40	34.15	-1	1,086	-0.09%
2019/04/22	14	35.18	2	35.05	34.90	12	1,043	1.15%
2019/04/19	5	34.00	16	34.13	34.35	-11	904	-1.22%
2019/04/18	3	32.32	1	32.70	32.30	2	797	0.25%
2019/04/17	3	32.77	0	0.00	32.50	3	791	0.38%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/12	0	0.00	1	32.05	32.05	-1	768	-0.13%
2019/04/11	0	0.00	2	32.40	32.35	-2	768	-0.26%
2019/04/10	1	33.05	2	32.70	33.05	-1	759	-0.13%
2019/04/09	1	33.30	0	0.00	33.10	1	757	0.13%
2019/04/03	0	0.00	5	32.75	32.85	-5	744	-0.67%
2019/04/01	0	0.00	10	31.80	32.00	-10	733	-1.36%
2019/03/27	5	31.95	0	0.00	32.05	5	719	0.70%
2019/03/26	2	32.40	0	0.00	32.30	2	717	0.28%
2019/03/18	1	32.90	1	32.85	32.80	0	694	0.00%
2019/03/12	0	0.00	6	33.40	33.25	-6	708	-0.85%
2019/03/07	6	33.20	0	0.00	33.20	6	748	0.80%
2019/03/05	0	0.00	6	33.75	33.80	-6	787	-0.76%
2019/02/26	6	35.23	1	34.60	34.00	5	786	0.64%
2019/02/22	6	33.75	6	34.15	33.70	0	757	0.00%
2019/02/20	0	0.00	7	33.52	33.40	-7	736	-0.95%
2019/02/19	7	33.44	0	0.00	33.40	7	738	0.95%
2019/02/15	0	0.00	3	32.95	32.80	-3	721	-0.42%
2019/02/14	0	0.00	2	33.05	33.30	-2	722	-0.28%
2019/02/13	6	33.25	0	0.00	33.10	6	716	0.84%
2019/02/12	0	0.00	10	32.96	33.50	-10	707	-1.41%
2019/02/11	0	0.00	3	32.60	32.65	-3	686	-0.44%
2019/01/28	0	0.00	2	32.60	32.65	-2	686	-0.29%
2019/01/23	0	0.00	18	31.53	31.60	-18	691	-2.60%
2019/01/22	3	31.33	0	0.00	31.45	3	690	0.43%
2019/01/21	0	0.00	4	31.83	31.50	-4	693	-0.58%
2019/01/18	0	0.00	5	31.67	31.90	-5	697	-0.72%
2019/01/17	7	31.99	14	31.85	31.75	-7	708	-0.99%
2019/01/16	3	30.72	0	0.00	31.05	3	663	0.45%
2019/01/15	1	30.50	0	0.00	30.65	1	648	0.15%
2019/01/14	1	30.40	0	0.00	30.30	1	652	0.15%
2019/01/11	1	30.35	0	0.00	30.20	1	683	0.15%
2019/01/09	1	30.40	0	0.00	30.30	1	692	0.14%
2019/01/08	2	29.93	0	0.00	29.80	2	692	0.29%
2019/01/07	1	29.70	0	0.00	29.75	1	702	0.14%
2019/01/03	1	29.85	1	30.20	29.85	0	776	0.00%
2019/01/02	3	30.08	0	0.00	30.15	3	780	0.38%
2018/12/28	1	30.05	0	0.00	30.05	1	789	0.13%
2018/12/27	17	30.22	0	0.00	30.05	17	812	2.09%
2018/12/25	0	0.00	1	29.90	30.00	-1	826	-0.12%
2018/12/21	1	30.10	0	0.00	30.15	1	833	0.12%
2018/12/14	5	31.55	1	31.60	31.55	4	853	0.47%
2018/12/13	0	0.00	1	31.85	31.95	-1	856	-0.12%
2018/12/07	8	32.06	8	32.10	32.00	0	878	0.00%
2018/12/05	1	32.05	0	0.00	32.45	1	910	0.11%
2018/12/03	1	33.30	1	33.20	33.25	0	971	0.00%
2018/11/30	2	32.25	0	0.00	32.40	2	951	0.21%
2018/11/29	2	32.03	0	0.00	31.95	2	948	0.21%
2018/11/28	0	0.00	3	32.02	32.10	-3	930	-0.32%
2018/11/27	1	31.00	0	0.00	31.00	1	912	0.11%
2018/11/19	0	0.00	4	31.04	31.15	-4	929	-0.43%
2018/11/13	2	29.75	0	0.00	30.30	2	956	0.21%
2018/11/12	0	0.00	2	30.55	30.65	-2	970	-0.21%
2018/11/07	1	30.75	0	0.00	31.20	1	1,011	0.10%
2018/11/06	1	30.65	0	0.00	30.60	1	1,055	0.09%
2018/11/05	0	0.00	3	30.90	31.25	-3	1,063	-0.28%
2018/11/02	0	0.00	3	30.68	30.85	-3	1,084	-0.28%
2018/11/01	0	0.00	1	29.70	30.35	-1	1,103	-0.09%
2018/10/25	1	29.05	0	0.00	28.80	1	1,170	0.09%
2018/10/24	0	0.00	1	30.05	30.00	-1	1,156	-0.09%
2018/10/16	1	30.25	20	30.05	30.25	-19	1,192	-1.59%
2018/10/15	0	0.00	1	29.80	30.10	-1	1,198	-0.08%
2018/10/12	20	29.75	0	0.00	29.80	20	1,206	1.66%
2018/10/11	5	29.15	40	28.45	28.80	-35	1,265	-2.77%
2018/10/09	3	31.30	0	0.00	31.55	3	1,223	0.25%
2018/10/05	3	31.58	3	31.25	31.25	0	1,237	0.00%
2018/10/03	0	0.00	1	33.85	33.50	-1	1,250	-0.08%
2018/09/19	1	33.60	2	33.80	33.80	-1	1,388	-0.07%
2018/09/18	0	0.00	5	33.50	33.35	-5	1,395	-0.36%
2018/09/17	13	33.55	0	0.00	33.55	13	1,434	0.91%
2018/09/14	2	33.40	0	0.00	33.85	2	1,435	0.14%
2018/09/11	0	0.00	1	32.10	33.15	-1	1,455	-0.07%
2018/09/10	1	31.50	0	0.00	31.20	1	1,445	0.07%
2018/09/07	3	33.20	0	0.00	33.30	3	1,423	0.21%
2018/09/06	3	35.60	0	0.00	35.60	3	1,416	0.21%
2018/09/05	1	36.20	0	0.00	36.10	1	1,441	0.07%
2018/09/04	3	36.20	0	0.00	36.20	3	1,467	0.20%
2018/09/03	1	36.25	9	36.27	36.10	-8	1,494	-0.54%
2018/08/30	0	0.00	1	36.55	36.55	-1	1,538	-0.07%
2018/08/28	0	0.00	3	36.92	36.55	-3	1,712	-0.18%
2018/08/27	1	35.85	7	36.46	36.35	-6	1,823	-0.33%
2018/08/23	0	0.00	2	35.85	35.85	-2	1,880	-0.11%
2018/08/22	5	36.00	0	0.00	35.80	5	1,915	0.26%
2018/08/21	2	36.00	1	36.10	36.10	1	1,990	0.05%
2018/08/20	3	35.70	0	0.00	35.45	3	2,011	0.15%
2018/08/17	3	36.13	0	0.00	36.00	3	2,021	0.15%
2018/08/16	1	35.90	1	36.60	36.50	0	2,032	0.00%
2018/08/15	2	36.80	0	0.00	36.55	2	2,061	0.10%
2018/08/14	0	0.00	3	37.42	37.35	-3	2,134	-0.14%
2018/08/13	8	37.11	0	0.00	37.00	8	2,157	0.37%
2018/08/10	1	38.90	0	0.00	38.80	1	2,134	0.05%
2018/08/09	0	0.00	6	39.44	39.15	-6	2,203	-0.27%
2018/08/08	1	38.55	1	38.80	39.15	0	2,261	0.00%
2018/08/06	10	39.40	0	0.00	39.40	10	2,294	0.44%
2018/08/03	0	0.00	3	38.82	39.20	-3	2,338	-0.13%
2018/08/01	0	0.00	4	38.64	38.75	-4	2,430	-0.16%
2018/07/27	1	38.20	0	0.00	38.55	1	2,552	0.04%
2018/07/24	0	0.00	1	37.50	37.55	-1	2,570	-0.04%
2018/07/23	0	0.00	11	37.45	37.10	-11	2,586	-0.43%
2018/07/19	3	38.37	0	0.00	38.20	3	2,624	0.11%
2018/07/18	49	39.39	48	38.90	38.50	1	2,653	0.04%
2018/07/17	0	0.00	12	37.69	37.95	-12	2,617	-0.46%
2018/07/16	0	0.00	0	37.50	37.50	0	2,651	0.00%
2018/07/13	0	0.00	2	38.35	38.15	-2	2,682	-0.07%
2018/07/12	2	37.78	0	0.00	37.90	2	2,716	0.07%
2018/07/11	2	38.00	6	38.19	37.60	-4	2,760	-0.14%
2018/07/10	0	0.00	1	37.05	37.30	-1	2,759	-0.04%
2018/07/09	1	36.30	1	36.70	36.70	0	2,782	0.00%
2018/07/06	6	36.20	5	36.17	36.10	1	2,858	0.03%
2018/07/05	3	37.10	0	0.00	36.55	3	3,007	0.10%
2018/07/04	0	0.00	1	37.55	37.55	-1	3,059	-0.03%
2018/07/03	1	40.25	3	40.03	39.45	-2	3,067	-0.07%
2018/07/02	7	40.50	3	41.13	40.50	4	3,081	0.13%
2018/06/29	0	0.00	2	40.10	40.30	-2	3,085	-0.06%
2018/06/28	4	39.73	3	39.75	39.60	1	3,092	0.03%
2018/06/27	10	39.50	0	0.00	39.55	10	3,149	0.32%
2018/06/26	9	39.13	0	0.00	39.30	9	3,177	0.28%
2018/06/25	2	40.50	7	40.50	40.10	-5	3,183	-0.16%
2018/06/22	8	40.26	0	0.00	40.25	8	3,276	0.24%
2018/06/21	2	40.70	3	41.10	40.80	-1	3,344	-0.03%
2018/06/20	3	40.42	0	0.00	40.55	3	3,474	0.09%
2018/06/19	7	40.63	0	0.00	40.45	7	3,710	0.19%
2018/06/14	18	41.50	4	41.29	41.00	14	4,248	0.33%
2018/06/13	4	42.11	0	0.00	41.85	4	4,247	0.09%
2018/06/12	4	41.85	16	41.95	41.75	-12	4,299	-0.28%
2018/06/11	4	42.13	0	0.00	41.70	4	4,549	0.09%
2018/06/08	6	42.53	10	42.40	42.05	-4	4,639	-0.09%
2018/06/07	2	42.80	1	42.60	42.55	1	4,753	0.02%
2018/06/06	2	42.90	0	0.00	42.50	2	4,950	0.04%
2018/06/05	11	42.85	13	43.01	42.70	-2	5,044	-0.04%
2018/06/04	6	43.97	24	43.48	44.35	-18	5,171	-0.35%
2018/06/01	8	41.91	12	41.95	42.00	-4	5,628	-0.07%
2018/05/31	17	42.46	8	42.53	41.80	9	5,811	0.15%
2018/05/30	26	42.03	9	41.96	41.70	17	5,766	0.29%
2018/05/29	27	43.02	44	42.89	42.55	-17	5,735	-0.30%
2018/05/28	3	42.00	0	0.00	42.05	3	5,665	0.05%
2018/05/25	2	41.95	0	0.00	41.85	2	5,669	0.04%
2018/05/24	1	42.30	2	41.88	41.65	-1	5,682	-0.02%
2018/05/23	1	42.15	1	41.90	41.75	0	5,688	0.00%
2018/05/22	9	42.30	72	42.66	41.65	-63	5,664	-1.11%
2018/05/21	1	41.60	8.4	41.64	41.50	-7.4	5,630	-0.13%
2018/05/18	6	41.45	10	41.28	41.15	-4	5,631	-0.07%
2018/05/17	4	41.26	4	41.50	41.65	0	5,644	0.00%
2018/05/16	16	40.89	20	41.25	41.40	-4	5,580	-0.07%
2018/05/15	3	40.80	3	40.67	40.30	0	5,535	0.00%
2018/05/14	6	40.51	10	40.60	40.30	-4	5,612	-0.07%
2018/05/11	7	41.12	1	40.90	40.95	6	5,607	0.11%
2018/05/10	3	41.30	2	41.50	41.95	1	5,547	0.02%
2018/05/09	1	40.55	0	0.00	40.25	1	5,468	0.02%
2018/05/08	2	40.78	6	40.66	40.90	-4	5,465	-0.07%
2018/05/04	11	38.88	0	0.00	39.15	11	5,456	0.20%
2018/04/30	6	38.88	2	38.45	38.90	4	5,559	0.07%
2018/04/27	2	38.85	0	0.00	38.90	2	5,670	0.04%
2018/04/26	0	0.00	5	39.20	38.55	-5	5,824	-0.09%
2018/04/24	2	38.80	0	0.00	38.60	2	5,838	0.03%
2018/04/23	1	39.65	1	39.80	39.65	0	5,962	0.00%
2018/04/20	5	40.60	11	40.72	40.40	-6	5,984	-0.10%
2018/04/19	26	41.28	6	42.07	41.50	20	5,956	0.34%
2018/04/18	0	0.00	3	40.95	40.85	-3	5,928	-0.05%
2018/04/17	4	41.18	1	41.40	40.75	3	5,914	0.05%
2018/04/16	0	0.00	33	41.90	41.80	-33	5,889	-0.56%
2018/04/13	2	42.40	1	42.60	42.25	1	5,884	0.02%
2018/04/12	32	42.13	1	42.25	42.00	31	5,903	0.53%
2018/04/11	35	43.20	9	42.93	42.75	26	5,869	0.44%
2018/04/03	2	43.88	1	43.60	43.60	1	5,773	0.02%
2018/04/02	2	44.85	60	44.83	44.55	-58	5,760	-1.01%
2018/03/31	1	44.55	2	44.43	44.40	-1	5,743	-0.02%
2018/03/30	36	44.53	7	44.86	44.20	29	5,736	0.51%
2018/03/29	26	44.08	24	44.50	44.50	2	5,694	0.04%
2018/03/28	74	44.24	25	44.66	44.10	49	5,666	0.86%
2018/03/27	33	44.85	20	45.40	44.60	13	5,638	0.23%
2018/03/26	0	0.00	10	44.40	44.40	-10	5,569	-0.18%
2018/03/23	12	43.09	24	44.11	43.80	-12	5,544	-0.22%
2018/03/22	48	47.14	86	47.75	46.30	-38	5,442	-0.70%
2018/03/21	102	49.29	121	47.98	48.50	-19	5,236	-0.36%	大買/大賣/
2018/03/20	5	45.12	0	0.00	46.25	5	4,730	0.11%
2018/03/19	15	45.66	15	45.60	45.60	0	4,719	0.00%
2018/03/16	36	46.15	0	0.00	46.05	36	4,718	0.76%
2018/03/15	60	47.27	59	47.66	46.75	1	4,697	0.02%
2018/03/14	2	46.80	10	46.95	47.15	-8	4,481	-0.18%
2018/03/13	25	46.50	6	46.94	46.60	19	4,445	0.43%
2018/03/12	14	46.39	14	46.20	46.20	0	4,360	0.00%
2018/03/09	5	46.96	24	46.65	46.90	-19	4,201	-0.45%
2018/03/08	27	45.82	10	46.56	45.90	17	4,116	0.41%
2018/03/07	32	47.07	64	47.45	44.80	-32	3,895	-0.82%
2018/03/06	0	0.00	20	44.51	46.05	-20	3,375	-0.59%
2018/03/05	1	42.50	0	0.00	41.90	1	3,258	0.03%
2018/03/02	0	0.00	2	42.15	42.30	-2	3,346	-0.06%
2018/03/01	4	42.13	3	42.30	42.50	1	3,415	0.03%
2018/02/26	8	42.30	8	43.00	43.00	0	3,719	0.00%
2018/02/23	1	42.20	15	42.49	42.05	-14	3,770	-0.37%
2018/02/22	0	0.00	2	41.75	41.75	-2	3,858	-0.05%
2018/02/21	2	41.30	9	41.91	41.55	-7	3,881	-0.18%
2018/02/12	0	0.00	11	39.57	40.10	-11	3,863	-0.28%
2018/02/09	5	38.98	3	39.32	39.40	2	3,990	0.05%
2018/02/08	1	40.95	0	0.00	40.95	1	4,081	0.02%
2018/02/07	25	41.14	24	41.54	41.00	1	4,120	0.02%
2018/02/06	19	40.63	50	40.90	39.80	-31	4,188	-0.74%
2018/02/05	2	42.98	0	0.00	42.95	2	4,247	0.05%
2018/02/02	5	44.33	0	0.00	44.55	5	4,296	0.12%
2018/01/31	1	44.50	2	44.00	44.65	-1	4,595	-0.02%
2018/01/30	3	45.32	0	0.00	44.65	3	4,746	0.06%
2018/01/29	36	45.80	0	0.00	46.10	36	4,769	0.75%
2018/01/26	0	0.00	3	45.27	45.80	-3	4,823	-0.06%
2018/01/25	9	45.63	29	45.44	44.90	-20	4,951	-0.40%
2018/01/24	24	44.48	1	44.90	44.90	23	5,223	0.44%
2018/01/23	14	45.90	53	45.62	45.00	-39	5,423	-0.72%
2018/01/22	3	44.80	8	45.52	46.05	-5	5,406	-0.09%
2018/01/19	0	0.00	6	44.34	44.20	-6	5,460	-0.11%
2018/01/18	8	44.54	2	43.90	43.90	6	5,588	0.11%
2018/01/17	3	44.48	8	44.33	44.30	-5	5,933	-0.08%
2018/01/16	2	43.93	2	43.73	44.00	0	5,905	0.00%
2018/01/12	0	0.00	1	42.75	43.15	-1	6,429	-0.02%
2018/01/09	1	43.30	14	42.80	43.10	-13	7,849	-0.17%
2018/01/08	33	44.03	9	43.58	43.05	24	8,475	0.28%
2018/01/05	24	44.04	3	43.87	43.70	21	8,609	0.24%
2018/01/04	1	43.55	2	43.73	43.95	-1	8,623	-0.01%
2018/01/03	4	43.54	7	43.46	43.45	-3	8,704	-0.03%
2018/01/02	1	42.50	1	42.45	42.40	0	8,698	0.00%