晶宏 (3141)-國票-長城券商分點個股進出

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
81.2
漲跌
▲0.3
漲幅
+0.37%
成交量
365張
產業
上櫃半導體類股
553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

晶宏 (3141)籌碼相關－國票-長城券商分點個股進出

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-長城券商分點個股進出
國票-長城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
2024/12/12	0	0.00	2	82.40	81.20	-2	1,259	-0.16%
2024/12/11	9	81.66	7	83.16	80.90	2	1,256	0.16%
2024/12/10	2	82.30	0	0.00	82.30	2	1,247	0.16%
2024/12/06	15	83.38	10	84.70	83.10	5	1,247	0.40%
2024/12/04	1	84.40	14	84.00	84.10	-13	1,248	-1.04%
2024/12/03	5	82.20	5	82.60	82.70	0	1,250	0.00%
2024/12/02	0	0.00	2	82.50	81.90	-2	1,251	-0.16%
2024/11/29	5	81.30	0	0.00	81.10	5	1,252	0.40%
2024/11/27	10	82.24	4	84.30	82.80	6	1,253	0.48%
2024/11/26	0	0.00	1	84.00	83.60	-1	1,249	-0.08%
2024/11/25	0	0.00	45	84.13	83.90	-45	1,250	-3.60%
2024/11/22	16	84.10	2	84.00	83.20	14	1,253	1.12%
2024/11/21	22	84.78	1	84.90	83.60	21	1,255	1.67%
2024/11/19	0	0.00	13	81.19	81.70	-13	1,290	-1.01%
2024/11/18	1	80.10	83	81.21	81.50	-82	1,294	-6.33%
2024/11/15	10	83.44	27	84.60	82.50	-17	1,288	-1.32%
2024/11/14	10	84.10	5	86.30	84.10	5	1,282	0.39%
2024/11/13	0	0.00	43	87.05	85.80	-43	1,268	-3.39%
2024/11/12	0	0.00	15	87.73	87.30	-15	1,261	-1.19%
2024/11/11	15	89.83	0	0.00	89.80	15	1,252	1.20%
2024/11/08	25	93.12	0	0.00	91.80	25	1,245	2.01%
2024/11/07	80	95.06	0	0.00	94.30	80	1,232	6.49%
2024/11/04	1	87.10	0	0.00	86.90	1	1,238	0.08%
2024/11/01	11	88.92	8	88.80	89.30	3	1,241	0.24%
2024/10/30	9	90.92	10	89.72	90.00	-1	1,240	-0.08%
2024/10/29	1	90.10	1	92.50	91.30	0	1,232	0.00%
2024/10/28	10	92.18	4	91.40	91.60	6	1,225	0.49%
2024/10/25	30	91.98	0	0.00	92.40	30	1,218	2.46%
2024/10/24	54	100.71	4	95.05	92.40	50	1,219	4.10%
2024/10/23	61	98.60	0	0.00	99.20	61	1,142	5.34%
2024/10/22	13	98.63	1	99.80	97.60	12	1,080	1.11%
2024/10/21	0	0.00	31	95.10	95.10	-31	966	-3.21%
2024/10/18	0	0.00	2	86.70	86.50	-2	936	-0.21%
2024/10/17	10	88.15	10.2	91.16	87.80	-0.2	957	-0.02%
2024/10/15	11	88.95	3	90.30	88.70	8	956	0.84%
2024/10/14	0	0.00	6	90.20	89.80	-6	945	-0.63%
2024/10/11	5	86.40	7	87.44	87.60	-2	940	-0.21%
2024/10/09	18	88.02	1	89.80	87.30	17	932	1.82%
2024/10/08	2	91.60	2	90.80	90.80	0	914	0.00%
2024/10/07	3	94.20	0	0.00	93.00	3	912	0.33%
2024/10/04	1	95.50	1	94.80	94.80	0	908	0.00%
2024/10/01	9	94.26	7	95.30	94.60	2	891	0.22%
2024/09/30	44.2	94.76	2	94.00	94.30	42.2	903	4.67%
2024/09/27	1	99.00	0	0.00	96.80	1	935	0.11%
2024/09/26	2	100.25	2	102.20	99.50	0	882	0.00%
2024/09/25	41	92.84	4	96.55	97.00	37	724	5.11%
2024/09/24	40	86.77	2	88.65	89.50	38	636	5.97%
2024/09/23	0	0.00	5	80.48	82.20	-5	566	-0.88%
2024/09/18	0	0.00	1	74.90	74.20	-1	565	-0.18%
2024/09/13	0	0.00	0	72.60	72.00	0	574	0.00%
2024/09/10	2	69.60	0	0.00	69.10	2	615	0.33%
2024/09/09	1	70.10	0	0.00	71.20	1	626	0.16%
2024/09/04	2	74.00	0	0.00	74.00	2	666	0.30%
2024/08/22	0	0.00	1	83.10	82.50	-1	867	-0.12%
2024/08/21	2	80.95	2	81.95	80.00	0	876	0.00%
2024/08/05	1	80.10	0	0.00	76.00	1	1,096	0.09%
2024/08/02	1	85.10	0	0.00	84.40	1	1,110	0.09%
2024/07/19	1	95.50	0	0.00	95.20	1	1,231	0.08%
2024/07/18	1	99.10	5	99.40	96.60	-4	1,242	-0.32%
2024/07/08	0	0.00	0	99.20	97.70	0	1,309	0.00%
2024/07/03	0	0.00	2	103.75	102.50	-2	1,278	-0.16%
2024/06/19	0	0.00	2	95.30	94.90	-2	1,214	-0.16%
2024/06/17	21	97.06	0	0.00	97.50	21	1,210	1.74%
2024/06/13	1	99.50	5	99.32	100.50	-4	1,193	-0.34%
2024/06/11	3	101.50	1	103.00	98.80	2	1,184	0.17%
2024/06/07	1	99.50	0	0.00	98.60	1	1,172	0.09%
2024/06/06	0	0.00	4	102.25	99.10	-4	1,161	-0.34%
2024/06/05	8	106.50	11	104.45	104.50	-3	1,135	-0.26%
2024/06/04	1	99.80	0	0.00	99.40	1	1,083	0.09%
2024/06/03	5	99.60	0	0.00	99.60	5	1,079	0.46%
2024/05/30	1	98.70	1	98.50	97.70	0	1,064	0.00%
2024/05/24	0	0.00	0.1	98.20	100.50	-0.1	1,004	0.00%
2024/05/22	0	0.00	1	100.50	99.00	-1	965	-0.10%
2024/05/20	0.1	97.90	0	0.00	99.00	0.1	929	0.01%
2024/05/15	0	0.00	10	96.78	95.60	-10	865	-1.16%
2024/05/14	1	96.00	0	0.00	95.30	1	854	0.12%
2024/05/13	6	96.00	1	94.50	96.00	5	843	0.59%
2024/05/10	5	96.46	1	96.50	95.90	4	805	0.50%
2024/05/08	0	0.00	1	91.60	91.60	-1	747	-0.13%
2024/04/23	0	0.00	2	84.35	83.80	-2	603	-0.33%
2024/04/22	0	0.00	1	81.30	81.00	-1	593	-0.17%
2024/04/17	2	83.75	0	0.00	82.80	2	571	0.35%
2024/03/01	1	90.00	0	0.00	89.50	1	815	0.12%
2024/01/31	1	92.30	1	91.40	91.40	0	1,086	0.00%
2024/01/26	2	94.60	1	93.80	91.90	1	1,093	0.09%
2024/01/22	2	91.55	1	91.50	91.80	1	1,088	0.09%
2024/01/17	0	0.00	3	90.60	90.30	-3	1,093	-0.27%
2024/01/10	3	93.40	0	0.00	94.00	3	1,077	0.28%
2024/01/04	0	0.00	1	99.00	97.60	-1	1,059	-0.09%
2023/12/26	0	0.00	1	104.00	102.50	-1	1,035	-0.10%
2023/12/25	2	104.50	7	106.21	102.50	-5	1,018	-0.49%
2023/12/22	0	0.00	1	103.00	101.50	-1	919	-0.11%
2023/12/13	1	96.90	2	96.50	96.40	-1	847	-0.12%
2023/12/08	0	0.00	5	103.50	101.50	-5	827	-0.60%
2023/12/06	1	104.00	5	101.00	104.00	-4	800	-0.50%
2023/12/05	1	101.50	1	100.50	100.50	0	774	0.00%
2023/12/04	6	102.50	3	101.67	103.00	3	764	0.39%
2023/12/01	2	101.00	0	0.00	100.00	2	743	0.27%
2023/11/17	2	99.10	2	99.85	99.20	0	579	0.00%
2023/11/16	1	99.50	0	0.00	99.00	1	555	0.18%
2023/11/15	3	101.00	4	100.33	99.60	-1	542	-0.18%
2023/11/09	1	97.80	1	96.90	97.80	0	489	0.00%
2023/11/08	0	0.00	1	94.70	94.70	-1	469	-0.21%
2023/10/17	0	0.00	1	89.70	89.10	-1	882	-0.11%
2023/09/25	0	0.00	1	90.40	90.80	-1	1,280	-0.08%
2023/09/21	2	89.55	0	0.00	89.00	2	1,305	0.15%
2023/09/05	1	96.50	1	95.90	94.80	0	1,599	0.00%
2023/08/31	0	0.00	1	91.90	91.00	-1	1,643	-0.06%
2023/08/24	1	88.60	1	89.90	89.10	0	1,685	0.00%
2023/08/23	0	0.00	1	86.50	85.80	-1	1,689	-0.06%
2023/08/17	0	0.00	1	89.90	90.80	-1	1,773	-0.06%
2023/08/14	1	85.10	0	0.00	84.10	1	1,788	0.06%
2023/08/10	2	89.60	0	0.00	88.50	2	1,791	0.11%
2023/07/31	6	102.92	3	103.67	103.00	3	1,825	0.16%
2023/07/28	1	105.00	3	105.50	106.00	-2	1,845	-0.11%
2023/07/27	0	0.00	2	105.50	105.50	-2	1,896	-0.11%
2023/07/25	2	102.00	0	0.00	103.50	2	2,001	0.10%
2023/07/24	3	103.33	1	102.50	101.50	2	1,997	0.10%
2023/07/21	3	109.83	0	0.00	107.50	3	1,970	0.15%
2023/07/20	3	113.33	11	111.18	111.50	-8	1,948	-0.41%
2023/07/19	2	109.50	7	109.79	106.00	-5	1,806	-0.28%
2023/07/17	2	103.50	0	0.00	103.50	2	1,722	0.12%
2023/07/12	0	0.00	3	105.17	103.50	-3	1,711	-0.18%
2023/07/11	1	107.50	1	106.50	106.50	0	1,731	0.00%
2023/07/10	3	105.33	13	102.35	105.00	-10	1,746	-0.57%
2023/07/06	2	103.75	0	0.00	102.50	2	1,734	0.12%
2023/07/04	0	0.00	1	101.50	101.50	-1	1,730	-0.06%
2023/07/03	1	102.00	5	102.00	102.00	-4	1,723	-0.23%
2023/06/30	0	0.00	1	102.50	102.00	-1	1,722	-0.06%
2023/06/26	4	96.38	1	98.90	98.40	3	1,773	0.17%
2023/06/15	1	105.50	1	106.00	106.00	0	1,900	0.00%
2023/06/14	9	105.50	0	0.00	107.00	9	1,908	0.47%
2023/06/13	39	102.94	37	105.16	105.50	2	1,896	0.11%
2023/06/08	2	96.20	0	0.00	96.70	2	1,838	0.11%
2023/06/05	0	0.00	2	100.50	100.00	-2	1,907	-0.10%
2023/05/29	8	101.00	0	0.00	101.50	8	2,407	0.33%
2023/05/18	0	0.00	1	102.00	99.40	-1	3,098	-0.03%
2023/05/17	2	100.25	2	99.60	99.90	0	3,121	0.00%
2023/05/15	2	96.05	0	0.00	96.10	2	3,191	0.06%
2023/05/10	0	0.00	4	98.45	98.70	-4	3,381	-0.12%
2023/05/09	1	98.30	1	99.50	98.20	0	3,448	0.00%
2023/05/05	1	103.00	0	0.00	102.50	1	3,743	0.03%
2023/05/04	0	0.00	40	106.26	104.50	-40	3,934	-1.02%
2023/05/03	3	109.50	5	109.60	107.50	-2	4,001	-0.05%
2023/05/02	46	108.43	11	106.45	109.00	35	4,034	0.87%
2023/04/28	5	104.00	1	104.00	104.00	4	3,959	0.10%
2023/04/27	2	94.20	2	95.30	94.90	0	3,956	0.00%
2023/04/25	0	0.00	20	101.00	95.00	-20	3,977	-0.50%
2023/04/18	1	107.00	1	107.50	107.00	0	4,633	0.00%
2023/04/17	2	108.75	4	108.75	109.50	-2	4,636	-0.04%
2023/04/14	2	111.25	2	110.50	108.00	0	4,632	0.00%
2023/04/13	7	111.93	2	110.00	109.00	5	4,620	0.11%
2023/04/12	1	108.00	0	0.00	109.50	1	4,557	0.02%
2023/04/11	0	0.00	1	110.00	109.00	-1	4,550	-0.02%
2023/03/24	1	111.50	1	112.00	111.50	0	4,458	0.00%
2023/03/22	1	110.00	0	0.00	110.00	1	4,459	0.02%
2023/03/21	1	106.00	1	106.50	112.00	0	4,412	0.00%
2023/03/17	3	105.17	1	103.50	104.50	2	4,363	0.05%
2023/03/16	0	0.00	2	104.00	104.00	-2	4,356	-0.05%
2023/03/10	1	114.00	0	0.00	114.00	1	4,473	0.02%
2023/03/09	2	117.50	2	120.25	116.50	0	4,517	0.00%
2023/03/08	0	0.00	3	118.00	118.50	-3	4,503	-0.07%
2023/03/07	1	119.00	1	119.50	117.50	0	4,518	0.00%
2023/03/06	23	119.33	2	119.75	118.50	21	4,509	0.47%
2023/03/03	8	118.25	46	118.18	119.50	-38	4,473	-0.85%
2023/03/02	1	111.50	2	113.75	111.00	-1	4,264	-0.02%
2023/02/24	1	109.50	0	0.00	108.00	1	4,267	0.02%
2023/02/23	25	112.50	0	0.00	113.00	25	4,232	0.59%
2023/02/22	1	111.50	0	0.00	110.50	1	4,310	0.02%
2023/02/21	5	116.60	5	115.60	115.00	0	4,389	0.00%
2023/02/20	14	113.82	1	113.50	113.50	13	4,343	0.30%
2023/02/17	2	110.75	7	110.86	113.00	-5	4,303	-0.12%
2023/02/16	13	110.50	31	108.15	110.50	-18	4,227	-0.43%
2023/02/15	1	105.00	5	104.50	103.00	-4	4,119	-0.10%
2023/02/14	12	103.17	12	104.04	102.00	0	4,194	0.00%
2023/02/10	20	104.03	5	104.50	101.00	15	4,460	0.34%
2023/02/09	17	107.29	39	107.72	106.00	-22	4,453	-0.49%
2023/02/08	39	105.72	21	105.79	105.50	18	4,456	0.40%
2023/02/07	19	104.66	23	104.93	105.00	-4	4,452	-0.09%
2023/02/06	13	104.54	4	105.50	102.50	9	4,448	0.20%
2023/02/03	33	105.79	17	105.94	104.50	16	4,397	0.36%
2023/02/02	2	101.40	11	102.96	105.00	-9	4,184	-0.22%
2023/02/01	0	0.00	2	96.50	95.50	-2	3,998	-0.05%
2023/01/31	3	96.40	0	0.00	96.30	3	3,953	0.08%
2023/01/12	0	0.00	8	92.44	89.60	-8	3,947	-0.20%
2023/01/11	3	92.70	4	92.58	93.30	-1	3,924	-0.03%
2023/01/10	5	92.92	6.1	92.34	93.40	-1.1	3,892	-0.03%
2023/01/09	2	90.35	1	90.30	89.50	1	3,727	0.03%
2023/01/06	7	86.47	9	86.84	88.60	-2	3,600	-0.06%
2023/01/03	3	77.90	3	77.40	79.60	0	3,595	0.00%
2022/12/21	0	0.00	45	80.45	78.60	-45	4,022	-1.12%
2022/12/19	0	0.00	6	85.30	85.20	-6	4,155	-0.14%
2022/12/16	1	87.00	0	0.00	86.20	1	4,207	0.02%
2022/12/15	6	88.80	0	0.00	88.20	6	4,227	0.14%
2022/12/14	1	88.00	1	87.50	88.40	0	4,230	0.00%
2022/12/06	1	91.80	0	0.00	89.80	1	4,352	0.02%
2022/12/02	9	96.04	9	94.59	94.60	0	4,384	0.00%
2022/12/01	6	94.35	3	93.80	93.30	3	4,410	0.07%
2022/11/30	0	0.00	3	92.50	92.30	-3	4,452	-0.07%
2022/11/29	5	91.42	0	0.00	90.10	5	4,488	0.11%
2022/11/28	1	91.00	2	91.55	91.50	-1	4,557	-0.02%
2022/11/25	37	92.35	3	92.13	91.90	34	4,595	0.74%
2022/11/24	72	90.61	51	91.00	91.40	21	4,603	0.46%
2022/11/22	77	89.49	77	90.31	88.90	0	4,604	0.00%
2022/11/18	1	92.60	5	91.10	90.00	-4	4,713	-0.08%
2022/11/17	31	92.41	24	92.82	92.00	7	4,669	0.15%
2022/11/16	8	88.80	13.2	88.71	90.30	-5.2	4,641	-0.11%
2022/11/15	7.1	87.54	1	87.70	88.00	6.1	4,765	0.13%
2022/11/14	1.1	87.35	0	0.00	87.70	1.1	5,278	0.02%
2022/11/11	5	88.30	30	87.72	87.00	-25	5,577	-0.45%
2022/11/10	33	87.83	37	88.36	87.00	-4	5,553	-0.07%
2022/11/09	33	88.34	14	88.50	89.80	19	5,557	0.34%
2022/11/08	29	85.58	23	85.26	83.80	6	5,486	0.11%
2022/11/07	8	82.18	6	81.65	82.20	2	5,470	0.04%
2022/11/04	5	79.06	21	80.10	79.30	-16	5,454	-0.29%
2022/11/03	16	82.42	14	81.33	83.10	2	5,415	0.04%
2022/11/02	10	82.74	8	82.26	81.70	2	5,434	0.04%
2022/11/01	9	80.09	2	78.90	80.50	7	5,467	0.13%
2022/10/31	0	0.00	1	76.90	77.50	-1	5,530	-0.02%
2022/10/28	6	77.48	18	77.87	76.60	-12	5,665	-0.21%
2022/10/27	18	78.39	1	78.30	78.80	17	5,736	0.30%
2022/10/25	3	78.80	11	78.64	78.00	-8	5,770	-0.14%
2022/10/24	6	81.65	0	0.00	79.70	6	5,807	0.10%
2022/10/20	0	0.00	4	79.50	79.50	-4	5,968	-0.07%
2022/10/19	1	83.30	2	82.55	80.50	-1	6,005	-0.02%
2022/10/18	0	0.00	2	81.25	81.50	-2	6,011	-0.03%
2022/10/17	11	75.97	0	0.00	81.50	11	6,078	0.18%
2022/10/14	0	0.00	1	79.20	78.50	-1	6,127	-0.02%
2022/10/13	0	0.00	5	74.80	72.90	-5	6,167	-0.08%
2022/10/12	1	75.90	37	76.88	77.00	-36	6,154	-0.58%
2022/10/11	0	0.00	5	82.56	78.90	-5	6,158	-0.08%
2022/10/06	24	85.89	21	86.58	89.90	3	6,277	0.05%
2022/10/05	31	93.40	1	93.70	90.50	30	6,227	0.48%
2022/10/03	1	88.30	6	88.73	90.00	-5	6,259	-0.08%
2022/09/30	12	86.55	1	84.40	88.20	11	6,320	0.17%
2022/09/29	0	0.00	1	87.50	86.00	-1	6,368	-0.02%
2022/09/28	1	89.50	2	86.50	85.40	-1	6,401	-0.02%
2022/09/27	1	92.60	44	90.75	93.30	-43	6,397	-0.67%
2022/09/26	2	95.85	161	92.44	91.40	-159	6,359	-2.50%	大賣/鉅額交易
2022/09/23	25	104.10	0	0.00	101.50	25	6,376	0.39%
2022/09/22	5	105.00	16	106.47	108.00	-11	6,413	-0.17%
2022/09/21	20	108.25	5	108.30	108.00	15	6,444	0.23%
2022/09/20	1	109.00	6	109.17	109.50	-5	6,477	-0.08%
2022/09/19	3	107.00	1	106.00	106.00	2	6,502	0.03%
2022/09/16	2	108.25	1	107.00	107.00	1	6,552	0.02%
2022/09/15	8	112.00	11	110.77	109.50	-3	6,619	-0.05%
2022/09/14	10	107.25	5	107.50	113.00	5	6,642	0.08%
2022/09/13	35	112.50	10	112.00	110.00	25	6,639	0.38%
2022/09/08	25	112.60	5	113.00	113.00	20	6,691	0.30%
2022/09/07	6	108.67	3	109.67	110.00	3	6,690	0.04%
2022/09/06	5	116.70	12	114.88	114.00	-7	6,643	-0.11%
2022/09/05	12	127.21	15	128.20	126.50	-3	6,632	-0.05%
2022/09/02	2	131.50	2	132.00	130.50	0	6,630	0.00%
2022/09/01	3	130.50	11	128.55	127.00	-8	6,570	-0.12%
2022/08/30	10	127.50	0	0.00	126.50	10	6,515	0.15%
2022/08/29	43	123.94	15	123.40	126.00	28	6,545	0.43%
2022/08/26	0	0.00	1	130.00	130.00	-1	6,551	-0.02%
2022/08/25	31	129.27	7	131.21	130.00	24	6,565	0.37%
2022/08/24	22	127.07	11	128.45	125.50	11	6,568	0.17%
2022/08/23	6	127.58	5	129.50	128.50	1	6,608	0.02%
2022/08/22	5	135.00	17	137.47	132.00	-12	6,710	-0.18%
2022/08/19	47	144.19	59	145.22	139.00	-12	6,722	-0.18%
2022/08/18	20	129.18	26	136.75	138.50	-6	6,325	-0.09%
2022/08/17	7	126.93	2	126.00	126.00	5	6,320	0.08%
2022/08/16	40	126.15	6	124.00	124.50	34	6,369	0.53%
2022/08/15	0	0.00	2	124.00	124.00	-2	6,398	-0.03%
2022/08/12	8	112.75	10	115.65	117.50	-2	6,581	-0.03%
2022/08/11	2	111.50	1	112.50	109.50	1	6,634	0.02%
2022/08/10	2	110.75	1	110.50	109.50	1	6,888	0.01%
2022/08/09	5	112.50	2	114.00	113.00	3	7,051	0.04%
2022/08/08	4	110.88	2	112.00	115.00	2	7,097	0.03%
2022/08/05	2	115.25	2	113.50	113.00	0	7,111	0.00%
2022/08/04	24	111.31	24	112.52	113.00	0	7,201	0.00%
2022/08/03	3	120.17	2	118.50	117.00	1	7,505	0.01%
2022/08/02	81	123.76	5	124.80	126.00	76	7,568	1.00%
2022/08/01	1	125.50	2	127.50	127.50	-1	7,579	-0.01%
2022/07/29	2	124.50	65	125.85	124.50	-63	7,605	-0.83%
2022/07/28	6	125.67	83	125.03	125.00	-77	7,722	-1.00%
2022/07/27	21	126.67	26	123.37	128.00	-5	7,720	-0.06%
2022/07/26	3	127.83	3	128.17	128.00	0	7,765	0.00%
2022/07/25	2	131.75	1	132.50	132.00	1	7,825	0.01%
2022/07/22	5	133.70	4	133.25	135.00	1	7,858	0.01%
2022/07/21	3	130.50	2	129.75	131.50	1	7,850	0.01%
2022/07/20	2	124.50	7	125.21	123.50	-5	7,768	-0.06%
2022/07/15	11	119.73	1	120.50	120.50	10	7,774	0.13%
2022/07/14	1	116.00	2	112.50	116.00	-1	7,705	-0.01%
2022/07/13	1	109.50	3	111.00	109.00	-2	7,669	-0.03%
2022/07/12	6	108.75	1	109.00	106.00	5	7,685	0.07%
2022/07/11	5	112.10	6	112.25	113.50	-1	7,697	-0.01%
2022/07/08	3	115.17	6	115.75	115.50	-3	7,672	-0.04%
2022/07/07	3	107.33	8	108.94	111.50	-5	7,631	-0.07%
2022/07/06	10	111.55	4	110.25	108.00	6	7,596	0.08%
2022/07/05	4	120.00	3	119.00	118.00	1	7,600	0.01%
2022/07/04	3	123.67	3	123.33	122.00	0	7,592	0.00%
2022/07/01	3	129.17	3	124.50	123.50	0	7,623	0.00%
2022/06/30	6	137.67	3	138.83	135.50	3	7,573	0.04%
2022/06/29	1	142.50	1	144.00	146.00	0	7,543	0.00%
2022/06/28	1	142.50	1	144.00	142.50	0	7,576	0.00%
2022/06/27	1	146.50	2	145.50	146.00	-1	7,637	-0.01%
2022/06/24	1	138.50	2	137.00	137.00	-1	7,733	-0.01%
2022/06/23	4	133.88	3	136.00	134.50	1	7,808	0.01%
2022/06/22	4	136.88	6	135.92	134.50	-2	7,990	-0.03%
2022/06/20	15	144.40	9	142.89	140.00	6	8,453	0.07%
2022/06/17	9	146.28	10	149.00	153.00	-1	8,431	-0.01%
2022/06/16	4	156.88	4	153.50	150.50	0	8,501	0.00%
2022/06/15	10	159.00	6	159.17	156.50	4	8,745	0.05%
2022/06/14	16	155.88	16	161.53	160.00	0	8,791	0.00%
2022/06/13	4	165.63	2	166.25	162.50	2	8,771	0.02%
2022/06/10	2	170.50	7	170.71	172.00	-5	8,855	-0.06%
2022/06/09	2	172.50	1	172.50	172.50	1	8,858	0.01%
2022/06/08	1	172.50	1	170.50	171.50	0	8,880	0.00%
2022/06/07	3	170.17	3	171.50	173.50	0	8,855	0.00%
2022/06/06	2	170.75	1	170.50	169.50	1	8,830	0.01%
2022/06/02	8	176.38	6	175.92	173.00	2	8,881	0.02%
2022/06/01	17	179.88	7	179.36	178.50	10	8,867	0.11%
2022/05/31	8	178.44	8	178.06	176.00	0	8,901	0.00%
2022/05/30	6	180.17	5	180.50	177.00	1	8,856	0.01%
2022/05/27	6	174.08	12	175.50	177.00	-6	8,702	-0.07%
2022/05/26	7	169.71	3	170.17	168.50	4	8,518	0.05%
2022/05/25	5	168.50	12	169.17	170.00	-7	8,405	-0.08%
2022/05/24	5	163.10	3	163.67	160.00	2	8,156	0.02%
2022/05/23	4	167.25	3	167.50	163.50	1	8,088	0.01%
2022/05/20	15	170.57	8	171.88	169.00	7	8,008	0.09%
2022/05/19	4	162.00	4	164.13	166.50	0	7,751	0.00%
2022/05/18	2	168.00	4	167.63	168.00	-2	7,625	-0.03%
2022/05/17	7	164.07	9	165.39	168.50	-2	7,429	-0.03%
2022/05/16	1	156.50	1.1	159.14	153.50	-0.1	7,359	0.00%
2022/05/13	2	154.50	6	155.42	155.50	-4	7,322	-0.05%
2022/05/12	5	155.40	4	156.38	151.00	1	7,353	0.01%
2022/05/11	79	156.58	78	155.93	157.00	1	7,302	0.01%
2022/05/10	17.1	150.30	22	146.41	151.50	-4.9	7,123	-0.07%
2022/05/09	2	142.75	1	138.50	138.00	1	7,080	0.01%
2022/05/06	11	144.86	17	145.24	147.00	-6	7,092	-0.08%
2022/05/05	6	149.67	1	149.50	151.50	5	7,074	0.07%
2022/05/04	2	141.00	5	141.10	143.00	-3	6,987	-0.04%
2022/05/03	20	136.95	14	137.04	143.00	6	7,039	0.09%
2022/04/29	7	136.79	2	140.50	132.00	5	7,116	0.07%
2022/04/28	1	130.00	1	131.00	130.50	0	7,141	0.00%
2022/04/27	4	124.25	4	127.50	132.50	0	7,184	0.00%
2022/04/25	1	135.50	0	0.00	133.00	1	7,405	0.01%
2022/04/22	2	143.50	2	142.50	140.50	0	7,538	0.00%
2022/04/20	1	149.50	1	153.00	150.50	0	7,868	0.00%
2022/04/19	3	151.83	1	150.50	148.50	2	7,994	0.03%
2022/04/18	7	153.57	7	152.07	151.50	0	8,200	0.00%
2022/04/15	4	156.63	218	155.29	154.50	-214	8,436	-2.54%	大賣/鉅額交易
2022/04/14	2	165.50	4	165.25	165.50	-2	8,440	-0.02%
2022/04/13	1	162.00	0	0.00	163.00	1	8,457	0.01%
2022/04/12	2	160.00	3	156.67	161.00	-1	8,545	-0.01%
2022/04/11	2	162.00	2	160.00	159.00	0	8,611	0.00%
2022/04/08	0	0.00	1	174.50	173.00	-1	8,645	-0.01%
2022/04/07	3	171.67	2	175.75	169.00	1	8,653	0.01%
2022/04/06	1	179.50	0	0.00	177.00	1	8,688	0.01%
2022/03/31	0	0.00	1	187.50	185.50	-1	8,824	-0.01%
2022/03/30	4	190.13	23	190.46	185.00	-19	8,982	-0.21%
2022/03/29	12	192.25	10	189.00	187.50	2	8,935	0.02%
2022/03/28	4	179.63	6	182.42	187.00	-2	8,847	-0.02%
2022/03/25	5	193.30	6	192.25	187.00	-1	8,859	-0.01%
2022/03/24	7	189.36	20	190.48	191.50	-13	8,871	-0.15%
2022/03/23	14	186.54	23	186.76	185.00	-9	8,770	-0.10%
2022/03/22	6	174.67	3	174.83	176.00	3	8,808	0.03%
2022/03/21	2	173.00	12	173.88	173.50	-10	8,875	-0.11%
2022/03/18	5	167.60	9	169.78	172.50	-4	8,872	-0.05%
2022/03/17	44	157.32	5	160.30	164.00	39	8,750	0.45%
2022/03/16	5	151.60	4	151.88	149.50	1	8,824	0.01%
2022/03/15	3	154.50	1	158.00	150.50	2	8,942	0.02%
2022/03/14	4	163.25	0	0.00	164.00	4	8,973	0.04%
2022/03/11	1	172.50	1	167.50	167.50	0	9,130	0.00%
2022/03/10	1	168.50	0	0.00	167.50	1	9,201	0.01%
2022/03/08	2	169.00	3	169.67	162.50	-1	9,507	-0.01%
2022/03/07	4	182.63	4	180.13	178.00	0	9,581	0.00%
2022/03/04	7	198.00	20	194.00	194.00	-13	9,655	-0.13%
2022/03/03	21	188.45	1	194.50	187.00	20	9,664	0.21%
2022/03/02	2	183.50	1	183.50	192.00	1	9,761	0.01%
2022/03/01	1	189.50	1	188.50	190.50	0	9,832	0.00%
2022/02/25	4	187.63	2	187.75	186.50	2	9,980	0.02%
2022/02/24	6	186.92	7.5	184.64	184.00	-1.5	10,018	-0.01%
2022/02/23	0.5	194.67	0	0.00	196.50	0.5	10,142	0.00%
2022/02/17	4	197.88	0	0.00	196.00	4	10,866	0.04%
2022/02/16	5	199.50	0	0.00	197.50	5	11,277	0.04%
2022/02/14	2	193.50	0	0.00	192.00	2	11,939	0.02%
2022/02/11	8	207.69	6	209.00	209.50	2	11,991	0.02%
2022/02/10	12	207.54	10	205.80	202.00	2	11,994	0.02%
2022/02/09	8	199.63	7	199.57	199.50	1	11,818	0.01%
2022/02/07	21	184.19	21	185.12	190.00	0	11,956	0.00%
2022/01/26	1	182.00	1	185.00	182.00	0	12,215	0.00%
2022/01/25	2	189.50	2	188.50	183.50	0	12,567	0.00%
2022/01/24	25	184.50	25	185.60	190.00	0	12,528	0.00%
2022/01/21	3	188.17	3	187.17	182.50	0	12,701	0.00%
2022/01/20	1	194.00	0	0.00	197.00	1	13,096	0.01%
2022/01/19	13	197.73	41	201.98	195.00	-28	13,492	-0.21%
2022/01/18	5	210.90	6	214.83	203.00	-1	13,717	-0.01%
2022/01/17	1	198.00	32	209.78	209.50	-31	14,109	-0.22%
2022/01/14	3	199.00	12	201.42	202.00	-9	14,300	-0.06%
2022/01/13	12	198.17	20	197.55	198.50	-8	14,385	-0.06%
2022/01/12	59	207.79	8	206.19	203.50	51	14,349	0.36%
2022/01/11	48	209.04	9	209.67	213.00	39	14,600	0.27%
2022/01/10	6	211.00	79	209.90	211.50	-73	14,675	-0.50%
2022/01/07	1	236.50	0	0.00	232.00	1	14,508	0.01%
2022/01/05	10	263.00	0	0.00	261.00	10	14,865	0.07%
2022/01/04	9	264.28	9	263.67	270.00	0	15,002	0.00%
2022/01/03	4	260.25	6	259.92	256.00	-2	15,228	-0.01%
2021/12/30	0	0.00	2	254.00	255.00	-2	15,153	-0.01%
2021/12/29	2	246.00	1	248.00	252.00	1	15,132	0.01%
2021/12/28	12	255.67	11	251.86	252.00	1	15,073	0.01%
2021/12/27	1	256.50	1	251.00	251.00	0	15,018	0.00%
2021/12/24	17	267.68	15	269.67	262.50	2	14,925	0.01%
2021/12/23	1	267.00	1	270.00	263.00	0	14,687	0.00%
2021/12/22	2	267.00	1	269.00	264.00	1	14,658	0.01%
2021/12/21	17	264.35	7	268.57	268.00	10	14,602	0.07%
2021/12/20	13	271.08	217	269.93	262.00	-204	14,469	-1.41%	大賣/鉅額交易
2021/12/17	59	281.85	4	273.38	273.50	55	14,228	0.39%
2021/12/16	191	279.01	25	281.84	292.50	166	14,218	1.17%	大買/鉅額交易
2021/12/15	3	259.67	4	264.63	266.00	-1	14,045	-0.01%
2021/12/14	2	254.00	1	256.50	260.00	1	14,241	0.01%
2021/12/13	23	265.20	0	0.00	263.50	23	14,216	0.16%
2021/12/10	6	261.25	28	269.46	271.00	-22	14,180	-0.16%
2021/12/09	11	264.28	9	266.28	260.00	2	14,208	0.01%
2021/12/08	28	257.45	10	262.25	258.00	18	14,218	0.13%
2021/12/07	0	0.00	3	252.00	254.50	-3	14,244	-0.02%
2021/12/06	2	238.00	3	248.00	248.00	-1	14,332	-0.01%
2021/12/03	5	236.00	6	237.33	245.50	-1	14,692	-0.01%
2021/12/02	19	231.00	21	233.71	231.50	-2	14,818	-0.01%
2021/12/01	2	231.25	0	0.00	227.00	2	15,225	0.01%
2021/11/30	8	243.94	3	245.50	242.00	5	15,846	0.03%
2021/11/29	6	239.75	5	244.30	249.50	1	16,507	0.01%
2021/11/26	15	241.50	15	236.50	236.50	0	16,869	0.00%
2021/11/25	22	250.34	2	261.50	246.50	20	16,838	0.12%
2021/11/24	10	260.40	29	261.91	262.50	-19	16,787	-0.11%
2021/11/23	20.1	254.00	1	257.50	255.00	19.1	16,938	0.11%
2021/11/22	35	259.21	7	258.79	262.00	28	16,965	0.17%
2021/11/19	69	250.90	71	250.87	250.00	-2	16,986	-0.01%
2021/11/18	39	255.96	42	267.55	252.50	-3	17,201	-0.02%
2021/11/17	51	246.99	51	247.08	247.00	0	17,087	0.00%
2021/11/16	36	252.03	10	249.85	242.50	26	17,214	0.15%
2021/11/15	36	268.94	70	277.79	251.50	-34	17,306	-0.20%
2021/11/12	62	275.10	16	269.72	267.00	46	17,396	0.26%
2021/11/11	14	245.21	27	247.63	256.50	-13	17,405	-0.07%
2021/11/10	9	228.50	17	228.41	233.50	-8	17,389	-0.05%
2021/11/09	11	217.91	13	221.31	218.50	-2	17,384	-0.01%
2021/11/05	13	219.96	12	216.71	223.50	1	17,532	0.01%
2021/11/04	17	226.47	22	220.41	216.50	-5	17,577	-0.03%
2021/11/03	23	228.48	11	231.09	227.50	12	17,627	0.07%
2021/11/02	37	241.20	78	246.86	225.50	-41	17,412	-0.24%
2021/11/01	7	227.43	12	232.00	237.50	-5	17,261	-0.03%
2021/10/29	44	222.20	31	222.40	216.00	13	17,281	0.08%
2021/10/28	19	225.74	13	224.73	221.00	6	17,126	0.04%
2021/10/27	33	207.20	22	207.93	220.00	11	16,684	0.07%
2021/10/26	17	201.32	29	201.74	209.00	-12	16,340	-0.07%
2021/10/25	52	194.15	34	195.81	190.00	18	16,169	0.11%
2021/10/22	15	180.10	32	183.31	189.00	-17	15,823	-0.11%
2021/10/21	32	178.53	14	180.00	172.00	18	15,956	0.11%
2021/10/20	5	176.60	6	177.75	181.50	-1	15,725	-0.01%
2021/10/19	16	172.50	12	178.17	175.00	4	15,928	0.03%
2021/10/18	16	166.91	26	167.67	170.00	-10	15,604	-0.06%
2021/10/15	12	156.50	17	157.06	158.50	-5	15,388	-0.03%
2021/10/14	12	146.08	9	150.94	154.00	3	15,481	0.02%
2021/10/13	12	163.46	9	164.33	153.00	3	15,368	0.02%
2021/10/12	14	170.36	13	168.65	169.50	1	15,166	0.01%
2021/10/08	10	168.75	35	167.06	167.50	-25	14,925	-0.17%
2021/10/07	1	152.50	12	154.25	158.00	-11	14,627	-0.08%
2021/10/06	0	0.00	9	149.44	147.50	-9	14,677	-0.06%
2021/10/05	9	138.33	2	139.50	142.50	7	14,695	0.05%
2021/10/04	1	144.50	2	139.75	137.00	-1	14,717	-0.01%
2021/10/01	12	143.75	0	0.00	141.00	12	14,740	0.08%
2021/09/30	0	0.00	5	155.00	156.00	-5	14,707	-0.03%
2021/09/29	12	154.33	0	0.00	152.00	12	14,736	0.08%
2021/09/28	6	165.50	0	0.00	163.50	6	14,761	0.04%
2021/09/27	5	171.00	0	0.00	169.50	5	14,983	0.03%
2021/09/23	12	170.54	22	171.14	170.00	-10	15,596	-0.06%
2021/09/22	60	164.96	0	0.00	164.00	60	15,668	0.38%
2021/09/17	11	167.50	66	171.34	169.00	-55	15,866	-0.35%
2021/09/16	1	163.50	11	163.23	163.00	-10	15,765	-0.06%
2021/09/15	7	160.00	1	160.00	162.00	6	15,751	0.04%
2021/09/14	14	163.57	20	163.88	164.50	-6	15,986	-0.04%
2021/09/13	71	161.96	18	162.78	160.00	53	15,957	0.33%
2021/09/10	3	162.67	7	164.14	159.00	-4	15,928	-0.03%
2021/09/09	115	156.43	19	157.97	162.00	96	16,123	0.60%	大買/
2021/09/08	12	154.13	183	154.03	152.50	-171	16,058	-1.06%	大賣/鉅額交易
2021/09/07	32	167.31	7	167.00	162.00	25	15,727	0.16%
2021/09/06	20	181.45	12	180.83	180.00	8	15,644	0.05%
2021/09/03	22	175.05	46	175.25	180.00	-24	15,399	-0.16%
2021/09/02	28	171.21	31	174.27	164.00	-3	14,729	-0.02%
2021/09/01	17	163.03	57	168.15	169.50	-40	14,456	-0.28%
2021/08/31	15	151.17	0	0.00	154.50	15	14,267	0.11%
2021/08/27	4	155.13	5	156.70	151.00	-1	14,564	-0.01%
2021/08/26	2	149.50	1	152.00	151.00	1	14,596	0.01%
2021/08/25	6	147.92	4	152.93	149.00	2	14,735	0.01%
2021/08/24	12	154.33	18	152.33	148.50	-6	14,791	-0.04%
2021/08/23	20	142.98	12	143.54	146.50	8	14,520	0.06%
2021/08/20	18	131.89	23	134.78	137.50	-5	14,301	-0.03%
2021/08/19	21	135.17	90	133.77	129.00	-69	14,052	-0.49%
2021/08/18	26	131.73	18	131.44	137.00	8	13,721	0.06%
2021/08/17	16	134.97	26	135.62	131.00	-10	13,199	-0.08%
2021/08/16	32	133.02	40	132.93	132.50	-8	12,715	-0.06%
2021/08/13	25	138.32	47	132.21	127.00	-22	12,375	-0.18%
2021/08/12	13	141.27	14	140.07	141.00	-1	12,249	-0.01%
2021/08/11	12	138.00	0	0.00	136.50	12	12,149	0.10%
2021/08/10	0	0.00	2	151.50	151.50	-2	11,985	-0.02%
2021/08/09	13	152.35	23	153.48	151.50	-10	11,807	-0.08%
2021/08/06	5	169.20	4	170.50	168.00	1	11,653	0.01%
2021/08/05	8	173.00	111	179.59	166.00	-103	11,577	-0.89%	大賣/鉅額交易
2021/08/04	9	167.00	6	168.75	167.00	3	11,345	0.03%
2021/08/03	84	172.35	42	171.21	170.00	42	11,247	0.37%
2021/08/02	93	160.05	48	165.35	160.50	45	11,043	0.41%
2021/07/30	7	168.00	5	169.90	160.50	2	10,997	0.02%
2021/07/29	8	164.00	175	168.13	165.50	-167	10,898	-1.53%	大賣/鉅額交易
2021/07/28	14	155.21	10	157.85	156.00	4	10,689	0.04%
2021/07/27	339	188.64	124	197.75	167.00	215	10,490	2.05%	大買/大賣/鉅額交易
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	114	165.69	57	165.48	168.50	57	10,025	0.57%	大買/
2021/07/22	72	151.44	24	157.17	159.50	48	9,615	0.50%
2021/07/21	1	145.00	12	148.75	145.00	-11	9,548	-0.12%
2021/07/20	23	150.37	14	151.32	144.50	9	9,467	0.10%
2021/07/19	3	147.00	4	146.88	146.50	-1	9,284	-0.01%
2021/07/16	2	155.25	2	158.25	156.00	0	9,194	0.00%
2021/07/15	1	145.00	2	148.00	153.50	-1	9,212	-0.01%
2021/07/14	1	129.50	3	136.67	140.00	-2	9,226	-0.02%
2021/07/13	47	145.35	0	0.00	138.00	47	9,226	0.51%
2021/07/12	29	157.33	0	0.00	153.00	29	9,215	0.31%
2021/07/09	7	161.43	1	163.50	159.00	6	9,217	0.07%
2021/07/08	10	148.05	17	158.56	160.50	-7	9,254	-0.08%
2021/07/07	7	145.64	6	150.00	146.00	1	9,241	0.01%
2021/07/06	0	0.00	1	145.00	145.00	-1	9,311	-0.01%
2021/07/05	5	137.50	0	0.00	140.00	5	9,385	0.05%
2021/07/02	40	143.15	39	141.22	141.00	1	9,477	0.01%
2021/07/01	36	143.53	18	144.42	140.00	18	9,301	0.19%
2021/06/30	14	134.11	22.1	138.05	140.50	-8.1	9,048	-0.09%
2021/06/29	12	120.17	26	124.48	128.00	-14	8,931	-0.16%
2021/06/28	47	115.84	40	116.98	116.50	7	8,770	0.08%
2021/06/25	1	101.00	52	110.57	111.00	-51	8,774	-0.58%
2021/06/24	2	100.50	1	100.50	101.00	1	8,620	0.01%
2021/06/23	33	101.82	59	108.41	102.00	-26	8,598	-0.30%
2021/06/22	1	99.90	3	100.60	99.80	-2	8,274	-0.02%
2021/06/21	1	98.10	16	99.99	96.10	-15	8,138	-0.18%
2021/06/18	3	100.57	3	100.50	100.50	0	8,075	0.00%
2021/06/17	23	91.04	36	94.94	96.50	-13	7,867	-0.17%
2021/06/15	5	89.40	6	89.72	89.70	-1	7,709	-0.01%
2021/06/11	33	90.80	56	90.72	89.30	-23	7,837	-0.29%
2021/06/10	10	87.90	10	88.40	88.40	0	7,599	0.00%
2021/06/09	13	87.00	7	88.59	87.90	6	7,700	0.08%
2021/06/08	9	87.99	18	88.86	88.90	-9	7,292	-0.12%
2021/06/07	10	80.00	20	82.36	80.90	-10	6,987	-0.14%
2021/06/04	29	80.37	20	81.78	80.60	9	6,884	0.13%
2021/06/03	16	77.57	37	79.39	82.30	-21	6,633	-0.32%
2021/06/02	80	75.21	32	75.07	74.90	48	6,278	0.76%
2021/06/01	4	72.68	103	70.91	74.00	-99	6,037	-1.64%	大賣/
2021/05/31	0	0.00	1	66.30	68.20	-1	5,770	-0.02%
2021/05/28	101	61.81	26	62.27	62.00	75	5,684	1.32%	大買/
2021/05/27	20	58.94	0	0.00	58.90	20	5,663	0.35%
2021/05/25	1	60.30	1	61.30	60.80	0	5,716	0.00%
2021/05/24	0	0.00	1	56.30	56.50	-1	5,820	-0.02%
2021/05/21	1	54.60	0	0.00	54.90	1	5,826	0.02%
2021/05/12	1	56.30	1	58.30	53.60	0	5,945	0.00%
2021/05/10	1	62.30	1	63.40	60.10	0	5,864	0.00%
2021/05/07	1	64.20	0	0.00	62.00	1	5,907	0.02%
2021/05/06	1	60.60	1	63.30	62.20	0	5,851	0.00%
2021/05/05	4	59.20	4	60.30	58.00	0	5,795	0.00%
2021/04/29	0	0.00	2.2	69.94	69.50	-2.2	5,824	-0.04%
2021/04/28	0	0.00	1	69.70	68.80	-1	5,763	-0.02%
2021/04/27	50	69.90	22	70.10	69.50	28	5,748	0.49%
2021/04/26	1	69.00	6	70.05	69.00	-5	5,698	-0.09%
2021/04/23	1	66.30	0	0.00	69.10	1	5,659	0.02%
2021/04/22	0	0.00	6	68.67	66.10	-6	5,610	-0.11%
2021/04/21	16	70.01	11	69.09	69.00	5	5,564	0.09%
2021/04/20	0	0.00	4	70.80	71.20	-4	5,487	-0.07%
2021/04/19	10	68.10	20	68.47	67.50	-10	5,445	-0.18%
2021/04/16	17	70.67	1	72.50	69.90	16	5,387	0.30%
2021/04/15	24	68.97	14	71.31	72.90	10	5,324	0.19%
2021/04/14	0	0.00	32	65.20	68.00	-32	5,275	-0.61%
2021/04/13	7	71.31	0	0.00	70.60	7	5,220	0.13%
2021/04/09	0	0.00	11	80.53	74.10	-11	5,086	-0.22%
2021/04/08	20	82.11	23	83.09	81.40	-3	4,971	-0.06%
2021/04/07	31	79.19	0	0.00	79.90	31	4,829	0.64%
2021/04/06	4	78.50	14.1	80.31	80.20	-10.1	4,782	-0.21%
2021/04/01	3	77.53	9	76.83	75.00	-6	4,653	-0.13%
2021/03/31	61	74.59	5	74.04	73.10	56	4,489	1.25%
2021/03/30	2	72.40	41	75.32	74.10	-39	4,352	-0.90%
2021/03/29	0	0.00	1	69.20	69.50	-1	4,059	-0.02%
2021/03/26	1	69.10	8	67.76	68.60	-7	4,028	-0.17%
2021/03/25	9	67.00	1	67.00	67.00	8	3,971	0.20%
2021/03/24	53	66.01	0	0.00	66.80	53	3,934	1.35%
2021/03/23	62	69.67	8	69.50	67.00	54	3,902	1.38%
2021/03/22	11	67.35	6	68.50	68.50	5	3,792	0.13%
2021/03/19	8	64.85	3	64.70	65.00	5	3,659	0.14%
2021/03/18	2	64.10	2	64.30	64.10	0	3,666	0.00%
2021/03/17	12	69.13	12	65.78	62.90	0	3,640	0.00%
2021/03/16	3	65.70	5	67.72	69.50	-2	3,485	-0.06%
2021/03/15	5	59.48	8	60.85	63.20	-3	3,419	-0.09%
2021/03/12	3	57.63	3	57.43	57.50	0	3,191	0.00%
2021/03/11	1	54.60	1	54.50	55.80	0	3,087	0.00%
2021/03/10	20	55.58	80	54.99	54.70	-60	3,068	-1.96%
2021/03/09	2.3	50.01	2	50.40	52.60	0.3	2,985	0.01%
2021/03/08	1.2	50.02	2.1	50.67	49.85	-0.9	2,942	-0.03%
2021/03/05	1.4	49.70	0	49.50	49.00	1.3	2,932	0.05%
2021/03/04	1	50.90	0	0.00	49.60	1	2,923	0.03%
2021/02/25	0	0.00	0.6	54.00	54.30	-0.6	3,022	-0.02%
2021/02/24	7	54.19	1	54.40	53.80	6	3,045	0.20%
2021/02/23	0	0.00	1	50.60	50.90	-1	2,869	-0.03%
2021/02/22	1	52.90	0	0.00	51.70	1	2,844	0.04%
2021/02/19	1	50.80	2	49.65	51.00	-1	2,787	-0.04%
2021/02/18	6	46.46	6	47.45	48.00	0	2,634	0.00%
2021/02/04	1	40.90	1	42.25	40.45	0	2,606	0.00%
2021/02/01	1	42.20	0	0.00	41.30	1	2,788	0.04%
2021/01/29	3	43.72	14	45.01	43.85	-11	2,757	-0.40%
2021/01/28	0	0.00	20	42.95	42.20	-20	2,660	-0.75%
2021/01/27	0	0.00	10	42.95	42.80	-10	2,646	-0.38%
2021/01/26	10	43.75	0	0.00	43.80	10	2,622	0.38%
2021/01/22	25	41.52	7	41.91	42.50	18	2,522	0.71%
2021/01/20	1	40.10	0	0.00	39.40	1	2,450	0.04%
2021/01/06	10	43.55	10	41.76	41.65	0	2,334	0.00%
2020/12/25	0	0.00	50	41.24	41.25	-50	2,188	-2.28%
2020/12/23	1	39.90	1	41.40	41.30	0	2,160	0.00%
2020/12/22	1	42.80	0	0.00	39.30	1	2,140	0.05%
2020/12/18	0	0.00	1	44.00	44.10	-1	2,063	-0.05%
2020/12/16	0	0.00	20	42.96	43.45	-20	2,015	-0.99%
2020/12/15	3	42.75	4	43.35	42.50	-1	1,976	-0.05%
2020/12/14	72	43.69	55	45.03	45.00	17	1,915	0.89%
2020/12/10	100	43.94	132	43.76	44.00	-32	1,692	-1.89%	大賣/
2020/12/09	65	40.84	5	40.80	41.95	60	1,511	3.97%
2020/12/07	0	0.00	3	40.40	38.90	-3	1,386	-0.22%
2020/12/04	3	40.00	0	0.00	39.15	3	1,359	0.22%
2020/11/30	0	0.00	40	39.14	39.35	-40	1,283	-3.12%
2020/11/27	20	38.05	80	38.77	39.00	-60	1,266	-4.74%
2020/11/25	130	37.83	0	0.00	38.00	130	1,220	10.65%	大買/鉅額交易
2020/11/24	21	38.56	71	40.27	39.00	-50	1,171	-4.27%
2020/11/23	0	0.00	1	38.51	38.60	-1	1,040	-0.10%
2020/11/20	10	34.20	10	35.75	35.10	0	960	0.00%
2020/11/18	10	34.60	0	0.00	34.20	10	956	1.05%
2020/11/17	50	34.63	21	35.93	35.45	29	923	3.14%
2020/11/16	1	35.10	11	35.01	35.00	-10	873	-1.15%
2020/11/13	120	35.27	2	35.30	35.50	118	826	14.28%	大買/鉅額交易
2020/11/12	2	34.03	2	33.63	34.40	0	769	0.00%
2020/11/10	6	33.92	9	33.62	32.85	-3	686	-0.44%
2020/11/09	30	32.33	27	33.03	32.70	3	548	0.55%
2020/09/25	0	0.00	0.1	28.85	28.85	-0.1	440	-0.02%
2020/09/07	2	30.03	3	29.95	29.50	-1	446	-0.22%
2020/09/04	3	29.10	36	30.04	30.30	-33	443	-7.43%
2020/09/03	50	29.00	16	29.90	29.60	34	435	7.80%
2020/08/31	0	0.00	1	28.30	28.40	-1	402	-0.25%
2020/08/28	0	0.00	7	28.14	28.45	-7	403	-1.74%
2020/08/25	1	27.35	2	27.70	27.50	-1	369	-0.27%
2020/08/24	0	0.00	1	25.55	25.55	-1	345	-0.29%
2020/08/19	0	0.00	3	24.70	24.65	-3	363	-0.83%
2020/08/13	0	0.00	2	25.95	25.85	-2	374	-0.53%
2020/08/10	1	25.40	0	0.00	25.40	1	383	0.26%
2020/08/06	0	0.00	4	25.60	25.50	-4	395	-1.01%
2020/08/05	0	0.00	1	25.40	25.60	-1	423	-0.24%
2020/08/04	2	24.78	0	0.00	25.00	2	433	0.46%
2020/07/29	1	24.20	0	0.00	24.25	1	458	0.22%
2020/07/21	1	25.40	0	0.00	25.50	1	471	0.21%
2020/07/17	1	25.15	0	0.00	25.10	1	473	0.21%
2020/07/15	0	0.00	3	25.10	25.00	-3	484	-0.62%
2020/07/13	1	25.60	0	0.00	25.60	1	488	0.20%
2020/07/07	1	25.80	0	0.00	25.70	1	467	0.21%
2020/07/06	1	25.50	1	26.60	26.20	0	461	0.00%
2020/07/02	1	24.75	1	25.20	25.15	0	416	0.00%
2020/06/05	0	0.00	2	24.30	24.35	-2	551	-0.36%
2020/06/01	1	23.45	0	0.00	23.50	1	546	0.18%
2020/05/26	1	24.60	0	0.00	23.90	1	544	0.18%
2020/05/25	1	22.00	1	23.50	23.95	0	510	0.00%
2020/05/12	0	0.00	1	23.40	23.35	-1	464	-0.22%
2020/05/07	0	0.00	1	20.95	21.05	-1	411	-0.24%
2020/04/16	1	21.00	0	0.00	21.35	1	389	0.26%
2020/03/20	0	0.00	1	16.85	16.95	-1	379	-0.26%
2020/03/19	1	15.45	0	0.00	15.45	1	367	0.27%
2020/03/18	0	0.00	4	17.75	17.15	-4	348	-1.15%
2020/03/17	1	15.90	0	0.00	16.15	1	326	0.31%
2020/03/09	0	0.00	1	24.10	24.15	-1	298	-0.34%
2020/03/05	0	0.00	1	25.70	25.55	-1	298	-0.33%
2020/03/04	4	25.14	3	25.25	25.65	1	297	0.34%
2020/03/03	0	0.00	5	24.70	24.30	-5	288	-1.73%
2020/03/02	5	24.30	0	0.00	24.20	5	289	1.73%
2020/02/06	1	25.80	0	0.00	26.00	1	304	0.33%
2020/02/05	1	26.40	0	0.00	26.30	1	294	0.34%
2020/02/04	0	0.00	2	25.80	26.35	-2	293	-0.68%
2020/02/03	3	25.47	3	25.80	25.55	0	291	0.00%
2019/12/30	0	0.00	1	30.80	30.50	-1	290	-0.34%
2019/12/26	0	0.00	4	31.11	31.05	-4	288	-1.39%
2019/12/25	1	29.80	0	0.00	29.95	1	268	0.37%
2019/12/16	1	29.80	0	0.00	29.90	1	320	0.31%
2019/12/11	1	30.40	0	0.00	30.05	1	316	0.32%
2019/12/09	1	31.15	0	0.00	30.80	1	317	0.32%
2019/12/06	0	0.00	7	30.99	30.90	-7	321	-2.18%
2019/12/03	1	29.25	0	0.00	29.10	1	325	0.31%
2019/11/21	1	29.85	0	0.00	29.90	1	449	0.22%
2019/11/20	1	29.95	0	0.00	29.80	1	455	0.22%
2019/11/15	1	29.65	0	0.00	29.65	1	510	0.20%
2019/11/14	1	29.80	0	0.00	29.65	1	511	0.20%
2019/11/12	0	0.00	5	29.91	30.15	-5	513	-0.97%
2019/11/11	5	29.60	0	0.00	29.50	5	513	0.97%
2019/11/06	3	31.00	2	31.00	30.85	1	507	0.20%
2019/11/05	0	0.00	1	32.10	32.00	-1	504	-0.20%
2019/11/04	1	31.50	0	0.00	31.60	1	510	0.20%
2019/10/28	0	0.00	1	32.30	32.20	-1	536	-0.19%
2019/10/25	1	31.60	0	0.00	31.50	1	526	0.19%
2019/10/17	0	0.00	3	31.58	31.75	-3	546	-0.55%
2019/10/09	3	30.77	3	30.90	30.85	0	559	0.00%
2019/10/03	1	32.05	0	0.00	32.15	1	585	0.17%
2019/09/24	2	33.55	0	0.00	33.30	2	616	0.32%
2019/09/20	10	35.50	0	0.00	34.25	10	609	1.64%
2019/09/12	3	34.30	1	34.45	34.50	2	596	0.34%
2019/09/10	1	33.40	7	33.45	33.80	-6	594	-1.01%
2019/09/09	2	34.45	0	0.00	34.45	2	588	0.34%
2019/09/06	2	34.33	0	0.00	34.30	2	580	0.34%
2019/09/05	3	34.02	0	0.00	33.75	3	569	0.53%
2019/09/02	10	34.80	2	34.60	34.70	8	537	1.49%
2019/08/30	0	0.00	3	34.67	34.50	-3	531	-0.56%
2019/08/29	2	34.03	0	0.00	33.90	2	492	0.41%
2019/08/22	5	33.65	4	33.28	32.70	1	463	0.22%
2019/08/21	1	33.00	7	32.89	32.30	-6	443	-1.35%
2019/08/20	0	0.00	23	31.44	32.20	-23	429	-5.36%
2019/08/19	2	29.53	0	0.00	29.80	2	414	0.48%
2019/08/15	1	29.05	0	0.00	29.00	1	422	0.24%
2019/08/12	2	29.83	0	0.00	29.85	2	449	0.44%
2019/08/06	10	28.88	10	29.51	29.70	0	477	0.00%
2019/08/05	5	30.48	0	0.00	30.35	5	480	1.04%
2019/08/02	19	31.39	20	30.99	31.00	-1	506	-0.20%
2019/08/01	5	32.90	0	0.00	32.90	5	538	0.93%
2019/07/31	5	32.99	0	0.00	33.30	5	599	0.83%
2019/07/30	1	33.30	0	0.00	33.35	1	645	0.15%
2019/07/25	0	0.00	6	34.55	34.60	-6	799	-0.75%
2019/07/18	2	33.45	0	0.00	33.30	2	1,139	0.18%
2019/07/17	8	33.80	0	0.00	33.55	8	1,182	0.68%
2019/07/16	1	34.25	0	0.00	34.05	1	1,210	0.08%
2019/07/15	1	34.00	0	0.00	34.20	1	1,227	0.08%
2019/07/12	1	35.60	0	0.00	35.20	1	1,251	0.08%
2019/07/09	1	34.85	0	0.00	34.90	1	1,288	0.08%
2019/07/04	4	35.06	0	0.00	35.00	4	1,364	0.29%
2019/07/03	1	35.25	1	35.80	35.25	0	1,372	0.00%
2019/07/02	0	0.00	1	35.60	35.50	-1	1,414	-0.07%
2019/07/01	1	34.50	1	35.65	35.55	0	1,459	0.00%
2019/06/25	1	34.10	0	0.00	33.90	1	1,869	0.05%
2019/06/24	1	34.40	0	0.00	34.50	1	1,993	0.05%
2019/06/21	0	0.00	11	34.95	34.65	-11	2,095	-0.53%
2019/06/20	5	34.58	0	0.00	34.75	5	2,174	0.23%
2019/06/17	1	33.90	0	0.00	33.90	1	2,437	0.04%
2019/06/14	3	33.85	0	0.00	33.75	3	2,521	0.12%
2019/06/13	1	33.95	0	0.00	33.60	1	2,580	0.04%
2019/06/11	2	33.10	3	33.38	33.35	-1	2,683	-0.04%
2019/06/06	1	32.85	1	32.80	32.70	0	2,943	0.00%
2019/06/05	2	34.08	0	0.00	33.75	2	3,001	0.07%
2019/05/17	3	35.00	0	0.00	35.05	3	3,506	0.09%
2019/05/16	0	0.00	2	37.15	36.00	-2	3,621	-0.06%
2019/05/15	1	37.30	0	0.00	37.15	1	3,628	0.03%
2019/05/14	4	35.70	2	36.20	36.50	2	3,676	0.05%
2019/05/10	1	37.60	0	0.00	36.35	1	3,680	0.03%
2019/05/09	1	38.20	2	37.80	37.40	-1	3,679	-0.03%
2019/05/08	1	40.00	0	0.00	39.40	1	3,640	0.03%
2019/05/07	2	41.38	0	0.00	41.20	2	3,616	0.06%
2019/05/06	1	43.55	1	42.35	42.35	0	3,581	0.00%
2019/05/02	8	43.82	5	44.00	43.90	3	3,529	0.09%
2019/04/30	10	43.20	0	0.00	43.20	10	3,438	0.29%
2019/04/29	11	42.64	10	41.50	42.05	1	3,406	0.03%
2019/04/25	2	42.50	1	43.10	43.20	1	3,344	0.03%
2019/04/24	12	42.56	0	0.00	42.55	12	3,324	0.36%
2019/04/23	117	41.61	115	42.23	41.70	2	3,243	0.06%	大買/大賣/
2019/04/19	1	42.05	0	0.00	42.25	1	3,169	0.03%
2019/04/18	0	0.00	5	41.95	41.80	-5	3,157	-0.16%
2019/04/17	1	44.00	0	0.00	44.00	1	3,145	0.03%
2019/04/11	0	0.00	10	42.60	42.60	-10	3,091	-0.32%
2019/04/10	1	43.80	0	0.00	43.40	1	3,064	0.03%
2019/04/08	1	45.10	0	0.00	44.70	1	3,021	0.03%
2019/04/03	2	46.53	0	0.00	45.80	2	3,006	0.07%
2019/04/01	0	0.00	40	45.06	45.60	-40	2,929	-1.37%
2019/03/29	8	46.61	58	45.88	45.70	-50	2,867	-1.74%
2019/03/28	11	46.18	10	46.30	46.30	1	2,638	0.04%
2019/03/27	3	46.15	3	45.35	46.30	0	2,561	0.00%
2019/03/26	0	0.00	8	45.94	46.40	-8	2,436	-0.33%
2019/03/25	0	0.00	15	45.83	45.60	-15	2,349	-0.64%
2019/03/22	1	45.05	0	0.00	46.35	1	2,268	0.04%
2019/03/21	30	45.87	10	45.33	45.40	20	2,196	0.91%
2019/03/20	13	44.98	22	45.77	45.80	-9	2,204	-0.41%
2019/03/19	1	45.00	19	44.74	44.40	-18	2,084	-0.86%
2019/03/18	8	43.87	0	0.00	42.90	8	2,016	0.40%
2019/03/15	0	0.00	2	42.73	43.30	-2	1,975	-0.10%
2019/03/14	2	42.40	2	42.08	41.80	0	1,963	0.00%
2019/03/13	4	44.30	8	44.03	42.25	-4	2,004	-0.20%
2019/03/12	0	0.00	10	41.74	42.00	-10	1,918	-0.52%
2019/03/11	10	42.30	1	42.00	42.00	9	2,057	0.44%
2019/03/08	2	40.68	0	0.00	41.00	2	2,023	0.10%
2019/03/07	1	41.00	0	0.00	39.75	1	2,032	0.05%
2019/03/04	16	39.77	10	39.30	39.80	6	2,029	0.30%
2019/02/27	3	37.75	1	38.10	38.10	2	1,973	0.10%
2019/02/26	1	39.00	0	0.00	38.65	1	1,957	0.05%
2019/02/25	4	38.73	0	0.00	38.80	4	1,991	0.20%
2019/02/22	2	39.65	0	0.00	39.60	2	1,960	0.10%
2019/02/21	2	41.45	13	41.80	40.50	-11	1,948	-0.56%
2019/02/20	3	40.38	1	40.80	40.80	2	1,904	0.11%
2019/02/19	13	40.93	8	41.03	40.60	5	1,881	0.27%
2019/02/18	8	40.71	0	0.00	40.85	8	1,842	0.43%
2019/02/15	0	0.00	2	40.33	40.70	-2	1,742	-0.11%
2019/02/13	21	38.45	1	38.80	39.00	20	1,615	1.24%
2019/01/30	10	37.90	0	0.00	37.00	10	1,589	0.63%
2019/01/29	10	37.05	0	0.00	37.05	10	1,632	0.61%
2019/01/28	0	0.00	3	37.68	37.65	-3	1,744	-0.17%
2019/01/25	0	0.00	6	37.20	37.15	-6	1,752	-0.34%
2019/01/22	14	36.46	12	36.87	36.25	2	1,923	0.10%
2019/01/21	106	37.17	83	37.18	37.05	23	1,924	1.19%	大買/
2019/01/18	36	37.38	6	37.92	36.70	30	1,929	1.56%
2019/01/17	0	0.00	1	36.30	36.35	-1	1,939	-0.05%
2019/01/07	1	35.30	0	0.00	35.40	1	1,989	0.05%
2018/12/27	1	36.00	0	0.00	35.30	1	2,037	0.05%
2018/12/26	0	0.00	2	36.60	35.00	-2	2,044	-0.10%
2018/12/25	0	0.00	2	35.50	35.60	-2	2,023	-0.10%
2018/12/17	0	0.00	2	35.70	35.70	-2	2,093	-0.10%
2018/12/13	43	36.75	38	37.05	36.40	5	2,086	0.24%
2018/12/12	10	36.10	0	0.00	36.00	10	2,028	0.49%
2018/12/10	1	35.30	0	0.00	35.30	1	2,034	0.05%
2018/12/06	5	36.60	10	37.60	36.45	-5	2,040	-0.24%
2018/12/05	10	41.44	0	0.00	40.50	10	1,942	0.51%
2018/12/04	14	40.82	30	40.75	42.80	-16	1,848	-0.87%
2018/11/30	10	38.50	5	39.60	38.45	5	1,823	0.27%
2018/11/28	1	37.30	0	0.00	37.20	1	1,756	0.06%
2018/11/27	56	36.92	66	37.46	37.20	-10	1,768	-0.57%
2018/11/23	10	36.10	0	0.00	35.85	10	1,846	0.54%
2018/11/20	0	0.00	15	37.30	36.70	-15	1,814	-0.83%
2018/11/08	15	36.70	15	37.35	35.50	0	1,930	0.00%
2018/11/06	22	36.31	5	36.60	35.30	17	1,935	0.88%
2018/11/05	3	40.15	0	0.00	39.10	3	1,941	0.15%
2018/11/01	0	0.00	24	38.79	38.70	-24	1,893	-1.27%
2018/10/31	10	37.93	10	38.95	38.50	0	1,870	0.00%
2018/10/30	24	37.21	7	36.87	36.50	17	1,914	0.89%
2018/10/29	9	35.53	5	35.95	35.80	4	1,976	0.20%
2018/10/25	4	35.70	12	34.93	36.75	-8	2,052	-0.39%
2018/10/24	10	36.00	0	0.00	35.70	10	2,101	0.48%
2018/10/23	1	35.75	6	35.66	34.90	-5	2,141	-0.23%
2018/10/22	5	34.90	6	35.25	35.25	-1	2,134	-0.05%
2018/10/17	2	33.30	0	0.00	32.60	2	2,215	0.09%
2018/10/15	0	0.00	1	32.90	32.95	-1	2,237	-0.04%
2018/10/12	1	32.25	5	32.21	32.55	-4	2,236	-0.18%
2018/10/11	5	31.80	5	31.90	31.80	0	2,244	0.00%
2018/10/08	4	36.90	4	37.00	36.75	0	2,327	0.00%
2018/09/28	0	0.00	0	37.80	37.50	0	2,620	0.00%
2018/09/27	68	37.42	69	38.14	38.15	-1	2,608	-0.04%
2018/09/26	1	37.00	0	0.00	36.75	1	2,561	0.04%
2018/09/14	64	36.82	64	37.38	37.25	0	2,535	0.00%
2018/09/13	1	36.10	3	36.23	36.35	-2	2,516	-0.08%
2018/09/10	1	37.70	0	0.00	35.90	1	2,532	0.04%
2018/09/07	24	38.98	19	38.26	38.00	5	2,561	0.20%
2018/09/06	12	39.12	23	39.22	39.20	-11	2,441	-0.45%
2018/09/05	44	38.68	49	38.88	38.55	-5	2,402	-0.21%
2018/09/04	31	37.98	30	38.27	37.95	1	2,374	0.04%
2018/08/31	0	0.00	5	39.70	38.75	-5	2,353	-0.21%
2018/08/30	123	38.60	104	38.96	38.90	19	2,315	0.82%	大買/大賣/
2018/08/28	0	0.00	6	38.08	37.60	-6	2,282	-0.26%
2018/08/27	1	37.40	1	37.55	37.55	0	2,271	0.00%
2018/08/24	18	38.21	23	37.61	37.25	-5	2,257	-0.22%
2018/08/23	5	37.35	0	0.00	37.30	5	2,182	0.23%
2018/08/17	0	0.00	1	37.80	37.00	-1	2,261	-0.04%
2018/08/16	0	0.00	6	36.55	36.45	-6	2,234	-0.27%
2018/08/14	0	0.00	1	36.00	36.75	-1	2,224	-0.04%
2018/08/13	1	37.15	2	35.70	35.60	-1	2,215	-0.05%
2018/08/10	21	40.14	2	40.10	38.50	19	2,175	0.87%
2018/08/09	3	39.95	4	39.79	40.35	-1	2,099	-0.05%
2018/08/08	1	39.05	0	0.00	39.00	1	2,022	0.05%
2018/08/07	0	0.00	5	39.16	39.25	-5	1,992	-0.25%
2018/08/01	3	40.00	2	39.35	39.30	1	1,676	0.06%
2018/07/31	5	38.19	5	38.19	39.00	0	1,586	0.00%
2018/07/27	2	38.25	0	0.00	38.45	2	1,389	0.14%
2018/07/26	30	37.92	30	38.60	38.65	0	1,353	0.00%
2018/07/24	0	0.00	2	35.95	36.20	-2	1,227	-0.16%
2018/07/23	0	0.00	3	36.00	35.70	-3	1,221	-0.25%
2018/07/20	0	0.00	10	36.80	36.20	-10	1,218	-0.82%
2018/07/18	10	36.00	0	0.00	35.70	10	1,214	0.82%
2018/07/17	5	37.40	1	37.50	36.55	4	1,197	0.33%
2018/07/13	0	0.00	2	37.03	36.85	-2	1,081	-0.18%
2018/07/12	5	36.48	2	36.40	37.60	3	1,021	0.29%
2018/07/11	5	33.83	56	34.91	36.10	-51	790	-6.45%
2018/06/25	0	0.00	3	36.00	35.05	-3	770	-0.39%
2018/06/22	0	0.00	2	35.60	35.50	-2	766	-0.26%
2018/06/19	52	37.21	0	0.00	36.90	52	750	6.93%
2018/06/15	150	36.52	158	36.94	36.30	-8	691	-1.16%	大買/大賣/
2018/05/29	31	35.70	27	35.86	35.30	4	563	0.71%
2018/05/28	0	0.00	4	33.30	34.90	-4	481	-0.83%
2018/05/22	0	0.00	1	33.00	32.70	-1	459	-0.22%
2018/05/17	0	0.00	1	31.00	30.70	-1	492	-0.20%
2018/05/16	1	30.30	1	30.90	30.70	0	499	0.00%
2018/05/10	0	0.00	4	29.58	29.55	-4	611	-0.65%
2018/05/09	3	29.50	0	0.00	29.35	3	669	0.45%
2018/04/24	7	29.17	0	0.00	28.85	7	1,248	0.56%
2018/04/20	1	31.60	0	0.00	31.35	1	1,299	0.08%
2018/04/19	0	0.00	2	31.70	31.75	-2	1,308	-0.15%
2018/04/13	1	32.20	1	32.70	32.25	0	1,341	0.00%
2018/04/11	1	32.30	0	0.00	32.00	1	1,398	0.07%
2018/04/09	2	33.53	0	0.00	33.50	2	1,404	0.14%
2018/04/03	1	34.65	1	35.10	34.70	0	1,408	0.00%
2018/04/02	0	0.00	1	34.85	35.20	-1	1,408	-0.07%
2018/03/31	3	34.37	3	34.55	34.55	0	1,401	0.00%
2018/03/26	0	0.00	2	33.50	33.60	-2	1,470	-0.14%
2018/03/23	3	33.17	0	0.00	33.25	3	1,481	0.20%
2018/03/20	4	34.81	0	0.00	34.75	4	1,564	0.26%
2018/03/14	1	35.30	2	35.55	35.30	-1	1,668	-0.06%
2018/03/09	0	0.00	1	35.20	35.15	-1	1,766	-0.06%
2018/03/08	2	35.20	2	35.60	35.20	0	1,796	0.00%
2018/03/07	3	35.25	2	36.00	35.00	1	1,804	0.06%
2018/03/06	3	35.62	1	36.40	35.55	2	1,831	0.11%
2018/02/26	5	37.80	6	37.79	37.55	-1	2,168	-0.05%
2018/02/23	1	37.50	0	0.00	37.30	1	2,411	0.04%
2018/02/22	0	0.00	1	37.45	37.30	-1	2,431	-0.04%
2018/02/21	4	37.50	73	37.57	37.80	-69	2,473	-2.79%
2018/02/12	65	35.44	0	0.00	35.60	65	2,482	2.62%
2018/02/09	5	35.57	0	0.00	35.30	5	2,517	0.20%
2018/02/07	1	38.30	4	38.18	37.50	-3	2,697	-0.11%
2018/02/06	1	37.50	0	0.00	36.30	1	2,700	0.04%
2018/02/02	2	40.50	0	0.00	39.90	2	2,688	0.07%
2018/02/01	4	41.80	20	40.53	39.90	-16	2,693	-0.59%
2018/01/31	27	42.82	16	41.33	41.00	11	2,677	0.41%
2018/01/30	0	0.00	3	41.97	41.90	-3	2,455	-0.12%
2018/01/29	6	39.97	12	39.92	40.50	-6	2,324	-0.26%
2018/01/25	0	0.00	1	39.00	38.10	-1	2,327	-0.04%
2018/01/23	5	38.99	10	38.84	38.45	-5	2,371	-0.21%
2018/01/22	0	0.00	1	37.90	38.10	-1	2,403	-0.04%
2018/01/19	3	37.10	4	37.15	37.15	-1	2,634	-0.04%
2018/01/18	5	37.90	0	0.00	37.45	5	2,693	0.19%
2018/01/16	4	38.75	3	38.70	38.35	1	3,054	0.03%
2018/01/15	1	37.25	0	0.00	37.95	1	3,009	0.03%
2018/01/12	1	37.40	0	0.00	37.10	1	3,003	0.03%
2018/01/08	3	37.90	5	37.80	37.60	-2	3,058	-0.07%
2018/01/05	2	38.00	2	38.75	37.90	0	3,079	0.00%
2018/01/04	0	0.00	1	39.60	39.90	-1	3,121	-0.03%
2018/01/03	4	39.75	4	39.48	39.45	0	3,127	0.00%