晶宏 (3141)-國票-台中券商分點個股進出

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
95.9
漲跌
▲3.9
漲幅
+4.24%
成交量
3,333張
產業
上櫃半導體類股
548人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－國票-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	6	95.90	8	95.69	95.90	-2	805	-0.25%
2024/05/08	1	92.70	6	90.18	91.60	-5	747	-0.67%
2024/05/07	19	92.67	13	92.22	92.20	6	727	0.82%
2024/05/03	0	0.00	5	87.20	86.20	-5	653	-0.77%
2024/04/24	4	86.43	4	85.90	86.80	0	619	0.00%
2024/04/23	0	0.00	1	83.80	83.80	-1	603	-0.17%
2024/04/16	3	82.20	2	83.05	82.20	1	559	0.18%
2024/04/12	1	81.30	1	80.70	82.50	0	526	0.00%
2024/04/11	1	78.40	0	0.00	78.20	1	513	0.19%
2024/04/10	0	0.00	1	80.40	79.50	-1	514	-0.19%
2024/03/25	4	78.00	0	0.00	78.00	4	700	0.57%
2024/03/20	1	75.60	0	0.00	75.70	1	692	0.14%
2024/03/08	0	0.00	1	86.30	82.60	-1	764	-0.13%
2024/03/06	0	0.00	1	88.60	87.80	-1	777	-0.13%
2024/03/05	1	89.00	0	0.00	89.00	1	809	0.12%
2024/03/01	1	89.70	1	91.50	89.50	0	815	0.00%
2024/02/29	0	0.00	1	90.80	90.80	-1	821	-0.12%
2024/02/27	1	88.10	0	0.00	88.10	1	839	0.12%
2024/02/26	0	89.00	0	0.00	88.70	0	918	0.00%
2024/02/23	1	90.70	0	0.00	89.70	1	933	0.11%
2024/02/21	1	92.90	0	0.00	92.00	1	952	0.11%
2024/02/16	0	0.00	1	90.90	91.30	-1	1,002	-0.10%
2024/02/05	1	88.60	0	0.00	88.90	1	1,028	0.10%
2024/01/31	0	0.00	1	91.50	91.40	-1	1,086	-0.09%
2024/01/26	1	93.60	0	0.00	91.90	1	1,093	0.09%
2024/01/23	0	0.00	17	93.30	93.10	-17	1,086	-1.57%
2023/12/27	7	103.57	5	103.20	103.00	2	1,057	0.19%
2023/12/26	1	103.00	1	102.50	102.50	0	1,035	0.00%
2023/12/25	15	102.73	14	104.75	102.50	1	1,018	0.10%
2023/12/13	12	98.03	12	96.40	96.40	0	847	0.00%
2023/12/12	8	99.28	8	96.80	96.80	0	847	0.00%
2023/12/08	2	102.50	2	103.00	101.50	0	827	0.00%
2023/12/07	1	104.00	1	100.50	100.50	0	811	0.00%
2023/12/05	2	102.25	1	100.50	100.50	1	774	0.13%
2023/12/04	1	103.00	0	0.00	103.00	1	764	0.13%
2023/12/01	6	100.92	6	100.00	100.00	0	743	0.00%
2023/11/30	9	101.22	9	101.72	101.50	0	744	0.00%
2023/11/21	2	101.00	2	98.50	98.50	0	589	0.00%
2023/11/17	2	99.30	4	99.25	99.20	-2	579	-0.34%
2023/11/16	1	99.00	1	99.00	99.00	0	555	0.00%
2023/11/15	1	100.50	1	99.60	99.60	0	542	0.00%
2023/11/13	0	0.00	1	97.20	96.80	-1	504	-0.20%
2023/11/10	3	97.90	2	96.40	96.40	1	506	0.20%
2023/11/09	3	96.40	1	96.70	97.80	2	489	0.41%
2023/11/07	0	0.00	2	92.30	92.40	-2	471	-0.42%
2023/11/02	1	92.60	0	0.00	91.50	1	504	0.20%
2023/11/01	1	91.50	1	90.90	91.50	0	513	0.00%
2023/10/31	1	89.10	1	90.80	87.50	0	503	0.00%
2023/10/27	0	0.00	2	88.00	85.70	-2	525	-0.38%
2023/10/26	3	87.90	0	0.00	87.30	3	553	0.54%
2023/10/25	0	0.00	1	90.40	90.30	-1	568	-0.18%
2023/08/09	0.1	96.80	0	0.00	94.30	0.1	1,787	0.01%
2023/08/07	1	99.50	0	0.00	99.40	1	1,783	0.06%
2023/08/02	0	0.00	1	101.50	101.50	-1	1,798	-0.06%
2023/07/31	1	103.00	0	0.00	103.00	1	1,825	0.05%
2023/07/28	2	106.50	4	105.88	106.00	-2	1,845	-0.11%
2023/07/24	2	104.00	1	105.50	101.50	1	1,997	0.05%
2023/07/21	0	0.00	1	109.50	107.50	-1	1,970	-0.05%
2023/07/20	9	112.83	12	113.54	111.50	-3	1,948	-0.15%
2023/07/19	2	108.50	4	109.38	106.00	-2	1,806	-0.11%
2023/07/17	2	105.25	3	103.83	103.50	-1	1,722	-0.06%
2023/07/14	0	0.00	1	105.00	105.00	-1	1,715	-0.06%
2023/07/11	5	107.20	6	107.17	106.50	-1	1,731	-0.06%
2023/07/10	0	0.00	1	102.50	105.00	-1	1,746	-0.06%
2023/07/07	1	99.10	0	0.00	99.50	1	1,704	0.06%
2023/07/06	0	0.00	3	103.00	102.50	-3	1,734	-0.17%
2023/07/04	2	102.25	12	101.71	101.50	-10	1,730	-0.58%
2023/07/03	1	102.00	1	102.00	102.00	0	1,723	0.00%
2023/06/30	3	102.33	2	101.75	102.00	1	1,722	0.06%
2023/06/27	3.2	99.64	2	100.50	98.50	1.2	1,762	0.07%
2023/06/26	3	96.93	3	97.90	98.40	0	1,773	0.00%
2023/06/19	3	103.83	1	104.50	103.00	2	1,839	0.11%
2023/06/16	1.2	104.42	0	0.00	103.50	1.2	1,892	0.06%
2023/06/14	2	105.50	3	106.17	107.00	-1	1,908	-0.05%
2023/06/13	9	106.11	4	105.00	105.50	5	1,896	0.26%
2023/06/12	0	0.00	2	98.10	97.80	-2	1,814	-0.11%
2023/06/09	2	98.55	0	0.00	99.50	2	1,826	0.11%
2023/06/08	0	0.00	1	97.90	96.70	-1	1,838	-0.05%
2023/06/07	1	96.20	0	0.00	96.10	1	1,875	0.05%
2023/06/06	1	96.10	0	0.00	96.10	1	1,909	0.05%
2023/05/31	0	0.00	0	101.00	100.00	0	2,324	0.00%
2023/05/30	1	100.50	1	99.60	99.60	0	2,384	0.00%
2023/05/26	1	100.00	1	101.00	101.00	0	2,462	0.00%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	0	0.00	1	103.00	103.00	-1	2,691	-0.04%
2023/05/19	1	98.80	0	0.00	98.10	1	2,886	0.03%
2023/05/16	0	0.00	1	97.30	97.10	-1	3,162	-0.03%
2023/05/15	1	95.60	0	0.00	96.10	1	3,191	0.03%
2023/05/12	0	0.00	1	98.40	97.60	-1	3,247	-0.03%
2023/05/11	1	97.20	0	0.00	96.20	1	3,332	0.03%
2023/05/10	1	99.90	0	0.00	98.70	1	3,381	0.03%
2023/05/09	1	98.10	1	99.40	98.20	0	3,448	0.00%
2023/05/05	2	101.75	1	101.50	102.50	1	3,743	0.03%
2023/05/04	2	104.75	1	105.00	104.50	1	3,934	0.03%
2023/05/03	3	108.50	0	0.00	107.50	3	4,001	0.07%
2023/05/02	2	108.00	1	109.50	109.00	1	4,034	0.02%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/27	1	93.50	0	0.00	94.90	1	3,956	0.03%
2023/04/25	0	0.00	1	96.50	95.00	-1	3,977	-0.03%
2023/04/20	1	102.00	0	0.00	102.50	1	4,309	0.02%
2023/04/18	2	108.00	0	0.00	107.00	2	4,633	0.04%
2023/04/14	4	110.38	4	109.00	108.00	0	4,632	0.00%
2023/04/13	0	0.00	1	111.00	109.00	-1	4,620	-0.02%
2023/04/12	1	107.50	0	0.00	109.50	1	4,557	0.02%
2023/04/11	0	0.00	6	109.00	109.00	-6	4,550	-0.13%
2023/04/10	2	105.25	0	0.00	106.00	2	4,514	0.04%
2023/04/06	2	103.00	1	104.00	104.00	1	4,502	0.02%
2023/03/28	1	105.50	0	0.00	105.50	1	4,488	0.02%
2023/03/27	2	108.50	0	0.00	108.50	2	4,468	0.04%
2023/03/23	2	110.25	1	110.00	110.00	1	4,447	0.02%
2023/03/22	2	112.00	2	112.50	110.00	0	4,459	0.00%
2023/03/21	0	0.00	2	110.75	112.00	-2	4,412	-0.05%
2023/03/17	2	105.25	2	104.50	104.50	0	4,363	0.00%
2023/03/16	1	106.00	0	0.00	104.00	1	4,356	0.02%
2023/03/15	1	110.50	1	113.00	110.00	0	4,345	0.00%
2023/03/13	2	110.25	4	112.13	110.50	-2	4,414	-0.05%
2023/03/10	2	112.25	2	112.75	114.00	0	4,473	0.00%
2023/03/09	0	0.00	1	120.00	116.50	-1	4,517	-0.02%
2023/03/07	1.1	119.03	1	119.00	117.50	0.1	4,518	0.00%
2023/03/06	0	0.00	2	118.75	118.50	-2	4,509	-0.04%
2023/03/03	5	117.80	10	117.15	119.50	-5	4,473	-0.11%
2023/03/02	1	113.50	2	112.00	111.00	-1	4,264	-0.02%
2023/03/01	1	110.00	1	110.00	112.00	0	4,229	0.00%
2023/02/24	7	109.43	1	108.00	108.00	6	4,267	0.14%
2023/02/23	0	0.00	1	112.50	113.00	-1	4,232	-0.02%
2023/02/22	3	111.17	1	111.00	110.50	2	4,310	0.05%
2023/02/21	4	116.50	4	116.13	115.00	0	4,389	0.00%
2023/02/20	2	113.50	5	114.30	113.50	-3	4,343	-0.07%
2023/02/17	4	110.38	26	109.71	113.00	-22	4,303	-0.51%
2023/02/16	57	110.11	55	109.57	110.50	2	4,227	0.05%
2023/02/15	5	103.40	9	101.78	103.00	-4	4,119	-0.10%
2023/02/14	51	103.53	43	103.12	102.00	8	4,194	0.19%
2023/02/13	2	101.75	1	102.50	100.50	1	4,353	0.02%
2023/02/10	3	102.33	6	103.00	101.00	-3	4,460	-0.07%
2023/02/09	74	108.97	90	106.44	106.00	-16	4,453	-0.36%
2023/02/08	4	106.00	76	105.50	105.50	-72	4,456	-1.62%
2023/02/07	5	103.00	10	105.25	105.00	-5	4,452	-0.11%
2023/02/06	7	103.21	1	106.00	102.50	6	4,448	0.13%
2023/02/03	94	106.09	20	106.63	104.50	74	4,397	1.68%
2023/02/02	49	99.40	27	103.51	105.00	22	4,184	0.53%
2023/02/01	1	99.00	17	96.74	95.50	-16	3,998	-0.40%
2023/01/31	2.2	94.03	2.2	96.04	96.30	-0.1	3,953	0.00%
2023/01/30	2.4	91.24	0	0.00	91.90	2.4	3,902	0.06%
2023/01/16	0	0.00	0.5	88.60	88.40	-0.5	3,923	-0.01%
2023/01/12	0	0.00	2	90.05	89.60	-2	3,947	-0.05%
2023/01/11	3.5	92.43	0	0.00	93.30	3.5	3,924	0.09%
2023/01/10	0	0.00	25	93.89	93.40	-25	3,892	-0.64%
2023/01/09	1	90.40	2	90.25	89.50	-1	3,727	-0.03%
2023/01/06	8	86.40	2	86.45	88.60	6	3,600	0.17%
2023/01/05	1	81.90	0	0.00	80.80	1	3,477	0.03%
2023/01/04	0	0.00	1	81.30	80.60	-1	3,541	-0.03%
2023/01/03	0	0.00	2	79.95	79.60	-2	3,595	-0.06%
2022/12/29	2	78.20	0	0.00	78.10	2	3,719	0.05%
2022/12/28	1	79.60	0	0.00	77.10	1	3,791	0.03%
2022/12/27	0	0.00	1	81.60	80.80	-1	3,825	-0.03%
2022/12/22	1	79.10	0	0.00	79.40	1	3,956	0.03%
2022/12/21	1	80.40	1	79.40	78.60	0	4,022	0.00%
2022/12/19	0	0.00	2	85.20	85.20	-2	4,155	-0.05%
2022/12/09	5	88.10	0	0.00	87.60	5	4,276	0.12%
2022/12/08	0	0.00	1	86.50	87.30	-1	4,297	-0.02%
2022/12/07	2	88.60	0	0.00	86.10	2	4,339	0.05%
2022/12/06	19	91.65	0	0.00	89.80	19	4,352	0.44%
2022/12/05	0	0.00	1	96.10	95.10	-1	4,360	-0.02%
2022/12/02	3	94.90	5	95.32	94.60	-2	4,384	-0.05%
2022/12/01	2	93.85	3	94.83	93.30	-1	4,410	-0.02%
2022/11/30	1	91.90	0	0.00	92.30	1	4,452	0.02%
2022/11/29	8	91.06	0	0.00	90.10	8	4,488	0.18%
2022/11/28	0	0.00	1	91.70	91.50	-1	4,557	-0.02%
2022/11/25	14	92.44	2	92.65	91.90	12	4,595	0.26%
2022/11/24	2	90.80	2	91.20	91.40	0	4,603	0.00%
2022/11/23	1	89.20	0	0.00	89.10	1	4,570	0.02%
2022/11/21	0	0.00	1	89.70	88.80	-1	4,610	-0.02%
2022/11/18	2	90.75	3	90.13	90.00	-1	4,713	-0.02%
2022/11/17	5	92.38	0	0.00	92.00	5	4,669	0.11%
2022/11/16	0	0.00	2	89.70	90.30	-2	4,641	-0.04%
2022/11/15	0	0.00	7	86.89	88.00	-7	4,765	-0.15%
2022/11/11	2	87.00	1	87.70	87.00	1	5,577	0.02%
2022/11/10	1	87.20	0	0.00	87.00	1	5,553	0.02%
2022/11/09	3	88.80	2	88.80	89.80	1	5,557	0.02%
2022/11/08	33	86.67	26	88.01	83.80	7	5,486	0.13%
2022/11/07	1	81.50	3	82.77	82.20	-2	5,470	-0.04%
2022/11/04	3	78.67	6	79.27	79.30	-3	5,454	-0.05%
2022/11/03	3	82.07	0	0.00	83.10	3	5,415	0.06%
2022/11/02	0	0.00	1	82.20	81.70	-1	5,434	-0.02%
2022/11/01	1	80.20	2	80.05	80.50	-1	5,467	-0.02%
2022/10/31	0	0.00	36	77.93	77.50	-36	5,530	-0.65%
2022/10/28	1	78.80	0	0.00	76.60	1	5,665	0.02%
2022/10/27	43.2	78.64	3	78.53	78.80	40.2	5,736	0.70%
2022/10/24	0	0.00	1	81.10	79.70	-1	5,807	-0.02%
2022/10/21	1	78.90	3	78.10	76.60	-2	5,886	-0.03%
2022/10/20	2	80.60	24	80.22	79.50	-22	5,968	-0.37%
2022/10/19	0	0.00	3	81.97	80.50	-3	6,005	-0.05%
2022/10/18	1	82.10	0	0.00	81.50	1	6,011	0.02%
2022/10/17	0	0.00	12	80.48	81.50	-12	6,078	-0.20%
2022/10/14	36	77.07	0	0.00	78.50	36	6,127	0.59%
2022/10/11	2	80.20	4	83.30	78.90	-2	6,158	-0.03%
2022/10/06	2	85.60	0	0.00	89.90	2	6,277	0.03%
2022/10/05	0	0.00	2	92.00	90.50	-2	6,227	-0.03%
2022/09/30	6	82.00	6	83.60	88.20	0	6,320	0.00%
2022/09/28	0	0.00	4	85.83	85.40	-4	6,401	-0.06%
2022/09/26	1	92.00	0	0.00	91.40	1	6,359	0.02%
2022/09/22	2	109.00	2	104.50	108.00	0	6,413	0.00%
2022/09/21	0	0.00	5	108.50	108.00	-5	6,444	-0.08%
2022/09/20	5	110.00	0	0.00	109.50	5	6,477	0.08%
2022/09/16	1	107.00	0	0.00	107.00	1	6,552	0.02%
2022/09/13	1	110.00	5	110.50	110.00	-4	6,639	-0.06%
2022/09/07	1	109.00	0	0.00	110.00	1	6,690	0.01%
2022/09/06	11	118.59	2	117.75	114.00	9	6,643	0.14%
2022/09/05	10	128.50	10	126.50	126.50	0	6,632	0.00%
2022/09/02	2	130.00	2	132.25	130.50	0	6,630	0.00%
2022/09/01	0.2	131.00	0	0.00	127.00	0.2	6,570	0.00%
2022/08/31	0	0.00	10	130.10	132.50	-10	6,536	-0.15%
2022/08/30	4	127.00	0	0.00	126.50	4	6,515	0.06%
2022/08/29	5	124.50	4	125.63	126.00	1	6,545	0.02%
2022/08/26	0	0.00	1	130.00	130.00	-1	6,551	-0.02%
2022/08/25	9	130.17	6	130.00	130.00	3	6,565	0.05%
2022/08/24	2	126.50	1	126.50	125.50	1	6,568	0.02%
2022/08/23	3	128.00	4	128.25	128.50	-1	6,608	-0.02%
2022/08/22	18	135.47	2	134.00	132.00	16	6,710	0.24%
2022/08/19	65.2	142.76	54	141.43	139.00	11.2	6,722	0.17%
2022/08/18	8	131.25	15	136.13	138.50	-7	6,325	-0.11%
2022/08/17	1	127.50	41	126.41	126.00	-40	6,320	-0.63%
2022/08/16	42	124.43	38	124.67	124.50	4	6,369	0.06%
2022/08/15	6	123.08	5	123.00	124.00	1	6,398	0.02%
2022/08/12	36	115.17	5	115.80	117.50	31	6,581	0.47%
2022/08/11	2	110.25	1	112.50	109.50	1	6,634	0.02%
2022/08/09	1	110.50	0	0.00	113.00	1	7,051	0.01%
2022/08/08	6	114.17	7	113.00	115.00	-1	7,097	-0.01%
2022/08/05	1	113.50	0	0.00	113.00	1	7,111	0.01%
2022/08/04	6	110.75	5	111.10	113.00	1	7,201	0.01%
2022/08/03	2	121.75	2	117.00	117.00	0	7,505	0.00%
2022/08/02	4	125.25	1	125.00	126.00	3	7,568	0.04%
2022/08/01	0	0.00	25	127.04	127.50	-25	7,579	-0.33%
2022/07/29	27	126.59	5	123.50	124.50	22	7,605	0.29%
2022/07/28	6	126.42	3	124.67	125.00	3	7,722	0.04%
2022/07/27	3	125.67	1	125.50	128.00	2	7,720	0.03%
2022/07/26	0	0.00	4	127.50	128.00	-4	7,765	-0.05%
2022/07/25	0	0.00	20	132.00	132.00	-20	7,825	-0.26%
2022/07/22	4	136.00	1	133.50	135.00	3	7,858	0.04%
2022/07/21	5	131.00	3	130.67	131.50	2	7,850	0.03%
2022/07/20	2	123.75	5	124.90	123.50	-3	7,768	-0.04%
2022/07/18	4	122.13	11	120.95	120.50	-7	7,815	-0.09%
2022/07/15	2	120.50	14	115.64	120.50	-12	7,774	-0.15%
2022/07/14	12	114.00	0	0.00	116.00	12	7,705	0.16%
2022/07/13	2	109.00	2	111.00	109.00	0	7,669	0.00%
2022/07/12	0	0.00	12	107.00	106.00	-12	7,685	-0.16%
2022/07/11	12	113.00	0	0.00	113.50	12	7,697	0.16%
2022/07/08	0	0.00	44	116.26	115.50	-44	7,672	-0.57%
2022/07/07	32	110.78	2	109.50	111.50	30	7,631	0.39%
2022/07/06	14	118.57	2	110.25	108.00	12	7,596	0.16%
2022/07/05	20	125.50	0	0.00	118.00	20	7,600	0.26%
2022/07/01	3	134.17	11	127.95	123.50	-8	7,623	-0.10%
2022/06/30	4	140.63	6	135.42	135.50	-2	7,573	-0.03%
2022/06/29	2	141.75	3	145.00	146.00	-1	7,543	-0.01%
2022/06/28	2	143.50	1	142.50	142.50	1	7,576	0.01%
2022/06/27	14	145.93	17	146.76	146.00	-3	7,637	-0.04%
2022/06/24	2.2	136.37	0	0.00	137.00	2.2	7,733	0.03%
2022/06/23	12	132.54	2	134.25	134.50	10	7,808	0.13%
2022/06/22	2	137.25	0	0.00	134.50	2	7,990	0.03%
2022/06/21	1	146.00	0	0.00	144.50	1	8,268	0.01%
2022/06/15	1	160.50	1	161.50	156.50	0	8,745	0.00%
2022/06/14	1	160.00	4	163.00	160.00	-3	8,791	-0.03%
2022/06/13	5	162.60	1	164.50	162.50	4	8,771	0.05%
2022/06/10	1	168.00	1	170.00	172.00	0	8,855	0.00%
2022/06/07	4	168.88	6	170.92	173.50	-2	8,855	-0.02%
2022/06/06	5	172.10	5	171.10	169.50	0	8,830	0.00%
2022/06/02	1	173.00	1	173.50	173.00	0	8,881	0.00%
2022/06/01	3	180.50	3	179.00	178.50	0	8,867	0.00%
2022/05/31	6	178.50	1	177.00	176.00	5	8,901	0.06%
2022/05/30	3.1	180.47	0	0.00	177.00	3.1	8,856	0.04%
2022/05/27	3	176.67	4.1	176.37	177.00	-1.1	8,702	-0.01%
2022/05/25	7.1	170.60	10.1	169.94	170.00	-3	8,405	-0.04%
2022/05/23	4	166.88	2.1	164.84	163.50	2	8,088	0.02%
2022/05/20	4.1	172.21	5.1	171.17	169.00	-1	8,008	-0.01%
2022/05/19	2.1	164.07	1	165.50	166.50	1.1	7,751	0.01%
2022/05/18	8	167.81	8	167.25	168.00	0	7,625	0.00%
2022/05/17	12	164.46	15.1	163.97	168.50	-3.1	7,429	-0.04%
2022/05/16	2.1	158.93	3.2	156.56	153.50	-1.2	7,359	-0.02%
2022/05/13	2.1	155.90	3.1	154.85	155.50	-1	7,322	-0.01%
2022/05/12	4.2	154.87	2.1	156.33	151.00	2.1	7,353	0.03%
2022/05/11	4.1	156.62	59.1	155.26	157.00	-55	7,302	-0.75%
2022/05/10	57.1	150.97	13.1	146.35	151.50	44	7,123	0.62%
2022/05/09	5.1	140.32	3.2	142.29	138.00	1.9	7,080	0.03%
2022/05/06	4.2	145.51	2	146.50	147.00	2.2	7,092	0.03%
2022/05/05	5	149.80	6.1	150.31	151.50	-1.1	7,074	-0.01%
2022/05/04	7	142.00	5	142.00	143.00	2	6,987	0.03%
2022/05/03	14.1	135.33	13	137.04	143.00	1.1	7,039	0.01%
2022/04/29	3	136.50	3	136.67	132.00	0	7,116	0.00%
2022/04/28	12	129.50	12	131.25	130.50	0	7,141	0.00%
2022/04/27	2	129.50	2	126.50	132.50	0	7,184	0.00%
2022/04/22	3	141.83	0	0.00	140.50	3	7,538	0.04%
2022/04/21	3	151.33	1	151.50	151.50	2	7,636	0.03%
2022/04/19	2	149.50	1	151.50	148.50	1	7,994	0.01%
2022/04/15	2	154.75	0	0.00	154.50	2	8,436	0.02%
2022/04/14	0	0.00	1	165.50	165.50	-1	8,440	-0.01%
2022/04/13	10	161.75	8	163.00	163.00	2	8,457	0.02%
2022/04/12	0	0.00	1	159.50	161.00	-1	8,545	-0.01%
2022/04/11	2	159.50	2	164.25	159.00	0	8,611	0.00%
2022/04/08	1	170.50	1	173.00	173.00	0	8,645	0.00%
2022/04/07	3	176.00	9	171.33	169.00	-6	8,653	-0.07%
2022/04/06	3	177.50	4	176.38	177.00	-1	8,688	-0.01%
2022/04/01	2	182.50	2	181.75	183.00	0	8,726	0.00%
2022/03/31	3	186.00	3	186.50	185.50	0	8,824	0.00%
2022/03/30	3	189.17	0	0.00	185.00	3	8,982	0.03%
2022/03/29	8	188.75	7	186.71	187.50	1	8,935	0.01%
2022/03/28	1	180.00	3	180.83	187.00	-2	8,847	-0.02%
2022/03/25	2	191.00	1	190.00	187.00	1	8,859	0.01%
2022/03/24	4	189.13	3	188.00	191.50	1	8,871	0.01%
2022/03/23	3	183.00	4	182.38	185.00	-1	8,770	-0.01%
2022/03/22	0	0.00	1	173.00	176.00	-1	8,808	-0.01%
2022/03/21	8	173.81	0	0.00	173.50	8	8,875	0.09%
2022/03/18	61	168.25	89	168.16	172.50	-28	8,872	-0.32%
2022/03/17	32	163.69	5	161.40	164.00	27	8,750	0.31%
2022/03/15	3	154.67	1	152.00	150.50	2	8,942	0.02%
2022/03/14	0	0.00	2	163.00	164.00	-2	8,973	-0.02%
2022/03/11	1	171.50	2	167.25	167.50	-1	9,130	-0.01%
2022/03/10	1	168.00	2	169.00	167.50	-1	9,201	-0.01%
2022/03/09	0	0.00	2	167.50	163.00	-2	9,314	-0.02%
2022/03/08	3	170.50	4	171.63	162.50	-1	9,507	-0.01%
2022/03/07	3	186.67	0	0.00	178.00	3	9,581	0.03%
2022/03/04	5	199.10	9	194.78	194.00	-4	9,655	-0.04%
2022/03/03	2	188.25	0	0.00	187.00	2	9,664	0.02%
2022/03/02	1	186.00	1	189.50	192.00	0	9,761	0.00%
2022/03/01	0	0.00	1	190.00	190.50	-1	9,832	-0.01%
2022/02/25	0	0.00	5.1	187.65	186.50	-5.1	9,980	-0.05%
2022/02/24	9	189.94	0	0.00	184.00	9	10,018	0.09%
2022/02/23	0	0.00	5	194.00	196.50	-5	10,142	-0.05%
2022/02/22	5	188.20	12	190.88	187.50	-7	10,248	-0.07%
2022/02/21	93	195.46	106	195.27	197.50	-13	10,559	-0.12%	大賣/
2022/02/18	21	195.05	1	196.00	194.50	20	10,631	0.19%
2022/02/17	11	197.86	10	195.40	196.00	1	10,866	0.01%
2022/02/16	7	197.93	3	201.33	197.50	4	11,277	0.04%
2022/02/15	1	195.50	2.1	196.10	190.50	-1.1	11,642	-0.01%
2022/02/14	2	200.00	1	192.50	192.00	1	11,939	0.01%
2022/02/11	3	207.00	6	207.25	209.50	-3	11,991	-0.03%
2022/02/10	10	207.45	9	203.56	202.00	1	11,994	0.01%
2022/02/09	1	199.00	7	197.50	199.50	-6	11,818	-0.05%
2022/02/08	3	191.50	1	191.00	193.50	2	11,875	0.02%
2022/02/07	2	184.25	1	185.50	190.00	1	11,956	0.01%
2022/01/25	2	186.25	1	184.00	183.50	1	12,567	0.01%
2022/01/24	2	180.00	5	183.80	190.00	-3	12,528	-0.02%
2022/01/21	9	188.39	2	183.00	182.50	7	12,701	0.06%
2022/01/20	3	194.00	3	196.00	197.00	0	13,096	0.00%
2022/01/19	29	201.50	26	198.92	195.00	3	13,492	0.02%
2022/01/18	1.1	204.45	0	0.00	203.00	1.1	13,717	0.01%
2022/01/17	3	200.00	3	201.33	209.50	0	14,109	0.00%
2022/01/14	1.1	196.73	1	192.00	202.00	0.1	14,300	0.00%
2022/01/13	8	195.81	8	196.44	198.50	0	14,385	0.00%
2022/01/12	12	210.63	10	208.15	203.50	2	14,349	0.01%
2022/01/11	9	211.94	10	210.00	213.00	-1	14,600	-0.01%
2022/01/10	12	209.46	13	214.08	211.50	-1	14,675	-0.01%
2022/01/07	5	246.20	0	0.00	232.00	5	14,508	0.03%
2022/01/06	1	258.00	1	257.50	257.50	0	14,667	0.00%
2022/01/05	4	263.00	3	265.17	261.00	1	14,865	0.01%
2022/01/04	4	264.00	7	264.29	270.00	-3	15,002	-0.02%
2022/01/03	4	258.75	4	260.50	256.00	0	15,228	0.00%
2021/12/30	2	250.50	1	255.00	255.00	1	15,153	0.01%
2021/12/29	3	247.17	3	247.00	252.00	0	15,132	0.00%
2021/12/28	3	251.33	3	252.50	252.00	0	15,073	0.00%
2021/12/27	9	253.56	8	251.50	251.00	1	15,018	0.01%
2021/12/24	6	269.42	6	268.58	262.50	0	14,925	0.00%
2021/12/23	4	264.63	4	265.88	263.00	0	14,687	0.00%
2021/12/21	3	266.50	11	266.64	268.00	-8	14,602	-0.05%
2021/12/20	29	277.48	15	268.10	262.00	14	14,469	0.10%
2021/12/17	7	276.07	3	277.17	273.50	4	14,228	0.03%
2021/12/16	5	276.40	15	276.87	292.50	-10	14,218	-0.07%
2021/12/15	17	264.71	12	266.33	266.00	5	14,045	0.04%
2021/12/14	19	256.68	18	259.86	260.00	1	14,241	0.01%
2021/12/13	4	263.75	2	262.00	263.50	2	14,216	0.01%
2021/12/10	2	264.75	4	267.25	271.00	-2	14,180	-0.01%
2021/12/09	3	265.17	2	262.25	260.00	1	14,208	0.01%
2021/12/08	2	257.00	1	260.50	258.00	1	14,218	0.01%
2021/12/07	2	252.00	4	253.25	254.50	-2	14,244	-0.01%
2021/12/06	1	236.00	1	240.50	248.00	0	14,332	0.00%
2021/12/03	3	238.17	8	239.94	245.50	-5	14,692	-0.03%
2021/12/02	5	230.80	5	236.80	231.50	0	14,818	0.00%
2021/12/01	10	230.90	5	229.80	227.00	5	15,225	0.03%
2021/11/30	2	248.25	2	244.50	242.00	0	15,846	0.00%
2021/11/29	5	245.00	3	247.17	249.50	2	16,507	0.01%
2021/11/26	7	240.00	7	239.71	236.50	0	16,869	0.00%
2021/11/25	2	251.50	3	255.67	246.50	-1	16,838	-0.01%
2021/11/24	5	257.70	4	260.50	262.50	1	16,787	0.01%
2021/11/23	1	259.00	1	255.00	255.00	0	16,938	0.00%
2021/11/22	5	258.00	6	262.00	262.00	-1	16,965	-0.01%
2021/11/19	5	254.50	8	257.19	250.00	-3	16,986	-0.02%
2021/11/18	11	259.41	9	260.00	252.50	2	17,201	0.01%
2021/11/17	1	250.50	0	0.00	247.00	1	17,087	0.01%
2021/11/16	2	255.75	1	241.50	242.50	1	17,214	0.01%
2021/11/15	13	273.04	13	267.81	251.50	0	17,306	0.00%
2021/11/12	17	269.91	16	270.53	267.00	1	17,396	0.01%
2021/11/11	4	242.50	5	249.00	256.50	-1	17,405	-0.01%
2021/11/10	8	222.06	7.2	223.77	233.50	0.9	17,389	0.00%
2021/11/09	5.2	220.33	6	221.50	218.50	-0.9	17,384	0.00%
2021/11/08	2	215.50	1.3	220.69	213.50	0.7	17,422	0.00%
2021/11/05	5.3	215.82	9	218.61	223.50	-3.7	17,532	-0.02%
2021/11/04	5	222.40	2	222.25	216.50	3	17,577	0.02%
2021/11/03	14	224.84	12.2	225.59	227.50	1.9	17,627	0.01%
2021/11/02	17.2	236.03	15.1	241.53	225.50	2.1	17,412	0.01%
2021/11/01	0	0.00	18	227.19	237.50	-18	17,261	-0.10%
2021/10/29	16.1	223.82	17	224.09	216.00	-0.9	17,281	-0.01%
2021/10/28	12	224.25	16	226.03	221.00	-4	17,126	-0.02%
2021/10/27	19	212.79	16	209.56	220.00	3	16,684	0.02%
2021/10/26	5	204.80	10	203.65	209.00	-5	16,340	-0.03%
2021/10/25	13	193.81	5	194.20	190.00	8	16,169	0.05%
2021/10/22	1	184.00	10	181.85	189.00	-9	15,823	-0.06%
2021/10/21	6	174.58	1	184.50	172.00	5	15,956	0.03%
2021/10/20	4	177.00	9	178.06	181.50	-5	15,725	-0.03%
2021/10/19	6	175.00	12	178.50	175.00	-6	15,928	-0.04%
2021/10/18	1	169.50	2	168.00	170.00	-1	15,604	-0.01%
2021/10/15	1	155.00	0	0.00	158.50	1	15,388	0.01%
2021/10/14	6	152.00	107	152.35	154.00	-101	15,481	-0.65%	大賣/鉅額交易
2021/10/13	112	154.24	444	153.35	153.00	-332	15,368	-2.16%	大買/大賣/鉅額交易
2021/10/12	432	169.49	148	165.95	169.50	284	15,166	1.87%	大買/大賣/鉅額交易
2021/10/08	12	168.63	14	165.71	167.50	-2	14,925	-0.01%
2021/10/07	0	0.00	2	156.25	158.00	-2	14,627	-0.01%
2021/10/06	2	148.00	4	148.50	147.50	-2	14,677	-0.01%
2021/10/05	1	130.00	1	133.50	142.50	0	14,695	0.00%
2021/10/04	1	140.00	0	0.00	137.00	1	14,717	0.01%
2021/10/01	6	146.00	0	0.00	141.00	6	14,740	0.04%
2021/09/30	1	154.00	0	0.00	156.00	1	14,707	0.01%
2021/09/29	1	156.00	1	151.00	152.00	0	14,736	0.00%
2021/09/28	0	0.00	3	164.00	163.50	-3	14,761	-0.02%
2021/09/27	1	171.00	0	0.00	169.50	1	14,983	0.01%
2021/09/24	0	0.00	2	172.00	174.00	-2	15,356	-0.01%
2021/09/23	3	172.17	7	170.36	170.00	-4	15,596	-0.03%
2021/09/22	2	165.25	2	163.50	164.00	0	15,668	0.00%
2021/09/17	5	170.50	55	170.74	169.00	-50	15,866	-0.32%
2021/09/16	2	163.25	2	164.25	163.00	0	15,765	0.00%
2021/09/15	2	159.25	0	0.00	162.00	2	15,751	0.01%
2021/09/13	0	0.00	1	163.50	160.00	-1	15,957	-0.01%
2021/09/10	1	162.00	54	164.35	159.00	-53	15,928	-0.33%
2021/09/09	12	158.54	0	0.00	162.00	12	16,123	0.07%
2021/09/08	2	154.50	2	155.50	152.50	0	16,058	0.00%
2021/09/07	117	166.09	10	177.30	162.00	107	15,727	0.68%	大買/鉅額交易
2021/09/06	173	180.04	31	180.76	180.00	142	15,644	0.91%	大買/鉅額交易
2021/09/03	32	173.94	79.1	175.51	180.00	-47.1	15,399	-0.31%
2021/09/02	42.1	167.72	7	170.93	164.00	35.1	14,729	0.24%
2021/09/01	7	161.00	8	167.25	169.50	-1	14,456	-0.01%
2021/08/31	1	151.50	0	0.00	154.50	1	14,267	0.01%
2021/08/27	3	152.33	23	152.09	151.00	-20	14,564	-0.14%
2021/08/26	7	151.43	6	149.92	151.00	1	14,596	0.01%
2021/08/25	5	152.30	2	148.75	149.00	3	14,735	0.02%
2021/08/24	1	155.50	12	152.08	148.50	-11	14,791	-0.07%
2021/08/23	3	145.50	1	146.00	146.50	2	14,520	0.01%
2021/08/20	4	133.63	6	132.58	137.50	-2	14,301	-0.01%
2021/08/19	16	136.16	5	135.20	129.00	11	14,052	0.08%
2021/08/18	31	123.37	32	129.55	137.00	-1	13,721	-0.01%
2021/08/17	32	135.25	37	138.18	131.00	-5	13,199	-0.04%
2021/08/13	10	128.55	3	133.83	127.00	7	12,375	0.06%
2021/08/12	6	138.50	5	137.60	141.00	1	12,249	0.01%
2021/08/11	15	142.13	7	142.50	136.50	8	12,149	0.07%
2021/08/10	5	144.60	7	145.71	151.50	-2	11,985	-0.02%
2021/08/09	6	157.17	4	155.13	151.50	2	11,807	0.02%
2021/08/06	1	167.00	0	0.00	168.00	1	11,653	0.01%
2021/08/05	12	170.75	10	168.00	166.00	2	11,577	0.02%
2021/08/04	6	165.75	1	167.50	167.00	5	11,345	0.04%
2021/08/03	4	169.38	5	169.50	170.00	-1	11,247	-0.01%
2021/08/02	2	162.00	0	0.00	160.50	2	11,043	0.02%
2021/07/30	7	170.07	0	0.00	160.50	7	10,997	0.06%
2021/07/29	8	159.94	6	160.42	165.50	2	10,898	0.02%
2021/07/28	3	158.83	2	157.25	156.00	1	10,689	0.01%
2021/07/27	21	179.76	17.5	175.74	167.00	3.5	10,490	0.03%
2021/07/26	0.5	185.00	0	0.00	185.00	0.5	10,004	0.00%
2021/07/23	38	164.03	51	167.55	168.50	-13	10,025	-0.13%
2021/07/22	1	152.00	2	156.75	159.50	-1	9,615	-0.01%
2021/07/21	5	145.20	4	145.50	145.00	1	9,548	0.01%
2021/07/20	13	144.85	17	147.50	144.50	-4	9,467	-0.04%
2021/07/19	2	147.00	3	148.00	146.50	-1	9,284	-0.01%
2021/07/16	0	0.00	1	149.50	156.00	-1	9,194	-0.01%
2021/07/15	1	147.00	0	0.00	153.50	1	9,212	0.01%
2021/07/14	1	143.00	1	129.50	140.00	0	9,226	0.00%
2021/07/12	0	0.00	1	157.00	153.00	-1	9,215	-0.01%
2021/07/09	19	161.97	1	158.00	159.00	18	9,217	0.20%
2021/07/08	1	147.00	0	0.00	160.50	1	9,254	0.01%
2021/07/07	3	146.67	2.1	147.19	146.00	0.9	9,241	0.01%
2021/07/06	1	145.00	4	143.38	145.00	-3	9,311	-0.03%
2021/07/05	5	138.30	4	135.13	140.00	1	9,385	0.01%
2021/07/02	10	140.85	10	142.80	141.00	0	9,477	0.00%
2021/07/01	33	142.79	37.1	143.95	140.00	-4.1	9,301	-0.04%
2021/06/30	14.2	136.32	14.8	135.70	140.50	-0.6	9,048	-0.01%
2021/06/29	8.8	124.36	22	123.00	128.00	-13.2	8,931	-0.15%
2021/06/28	8	112.06	16	114.19	116.50	-8	8,770	-0.09%
2021/06/25	13	107.54	18	108.53	111.00	-5	8,774	-0.06%
2021/06/24	6	100.45	4	100.75	101.00	2	8,620	0.02%
2021/06/23	30	102.69	16	104.52	102.00	14	8,598	0.16%
2021/06/22	4	100.53	8	100.35	99.80	-4	8,274	-0.05%
2021/06/21	8	98.65	8	98.24	96.10	0	8,138	0.00%
2021/06/18	39	99.16	24	100.15	100.50	15	8,075	0.19%
2021/06/17	21	94.02	17	92.77	96.50	4	7,867	0.05%
2021/06/16	2	90.30	5	89.96	87.80	-3	7,737	-0.04%
2021/06/15	15	88.83	9	88.60	89.70	6	7,709	0.08%
2021/06/11	13	93.55	10	94.27	89.30	3	7,837	0.04%
2021/06/10	1	88.60	6	88.58	88.40	-5	7,599	-0.07%
2021/06/09	19	89.70	21	90.19	87.90	-2	7,700	-0.03%
2021/06/08	29	86.76	35	88.18	88.90	-6	7,292	-0.08%
2021/06/07	6	80.63	8	81.70	80.90	-2	6,987	-0.03%
2021/06/04	17	82.65	19	81.03	80.60	-2	6,884	-0.03%
2021/06/03	7	81.13	21	82.19	82.30	-14	6,633	-0.21%
2021/06/02	16	75.90	13	75.92	74.90	3	6,278	0.05%
2021/06/01	5	71.50	20	72.25	74.00	-15	6,037	-0.25%
2021/05/31	7	65.27	7	65.66	68.20	0	5,770	0.00%
2021/05/28	1	59.50	1	61.40	62.00	0	5,684	0.00%
2021/05/26	4	59.08	2	58.55	59.40	2	5,684	0.04%
2021/05/25	2	58.55	10	60.33	60.80	-8	5,716	-0.14%
2021/05/24	1	54.30	4	56.90	56.50	-3	5,820	-0.05%
2021/05/21	1	54.80	1	54.80	54.90	0	5,826	0.00%
2021/05/20	8	54.55	0	0.00	53.70	8	5,894	0.14%
2021/05/19	2	53.90	3	57.43	57.60	-1	6,026	-0.02%
2021/05/17	0	0.00	1	49.80	49.60	-1	6,017	-0.02%
2021/05/14	0	0.00	4	55.60	53.70	-4	5,987	-0.07%
2021/05/13	4	53.40	4	55.45	55.50	0	5,995	0.00%
2021/05/12	1	56.40	1	53.00	53.60	0	5,945	0.00%
2021/05/11	9	57.02	9	56.41	55.20	0	5,877	0.00%
2021/05/10	5	60.96	0	0.00	60.10	5	5,864	0.09%
2021/05/06	6	61.72	0	0.00	62.20	6	5,851	0.10%
2021/04/29	0	0.00	20	71.31	69.50	-20	5,824	-0.34%
2021/04/28	20	69.00	0	0.00	68.80	20	5,763	0.35%
2021/04/22	1	69.50	1	67.40	66.10	0	5,610	0.00%
2021/04/20	1	67.70	1	71.50	71.20	0	5,487	0.00%
2021/04/16	1	70.20	1	70.30	69.90	0	5,387	0.00%
2021/04/15	1	69.50	1	71.50	72.90	0	5,324	0.00%
2021/04/14	2	68.55	12	65.98	68.00	-10	5,275	-0.19%
2021/04/13	2	72.30	0	0.00	70.60	2	5,220	0.04%
2021/04/12	1	76.90	4	73.13	72.00	-3	5,177	-0.06%
2021/04/09	2	75.75	4	78.73	74.10	-2	5,086	-0.04%
2021/04/08	3	84.03	1	81.60	81.40	2	4,971	0.04%
2021/04/07	0	0.00	1	78.90	79.90	-1	4,829	-0.02%
2021/04/06	28	78.08	5	80.08	80.20	23	4,782	0.48%
2021/04/01	1	76.50	39	75.49	75.00	-38	4,653	-0.82%
2021/03/31	9	74.27	1	74.80	73.10	8	4,489	0.18%
2021/03/30	31	74.51	11	75.08	74.10	20	4,352	0.46%
2021/03/29	1	69.90	1	68.30	69.50	0	4,059	0.00%
2021/03/26	3	69.13	0	0.00	68.60	3	4,028	0.07%
2021/03/25	0	0.00	2	67.00	67.00	-2	3,971	-0.05%
2021/03/24	1	66.50	0	0.00	66.80	1	3,934	0.03%
2021/03/23	2	68.95	5	68.42	67.00	-3	3,902	-0.08%
2021/03/22	7	68.87	5	70.02	68.50	2	3,792	0.05%
2021/03/19	1	65.70	1.1	64.94	65.00	-0.1	3,659	0.00%
2021/03/18	21.1	64.66	6	64.22	64.10	15.1	3,666	0.41%
2021/03/17	28	67.26	13	68.15	62.90	15	3,640	0.41%
2021/03/16	12	68.05	24	68.48	69.50	-12	3,485	-0.34%
2021/03/15	18	62.12	19	62.33	63.20	-1	3,419	-0.03%
2021/03/12	26	57.53	27	57.45	57.50	-1	3,191	-0.03%
2021/03/11	1	53.90	1	54.40	55.80	0	3,087	0.00%
2021/03/10	2	54.20	3	54.60	54.70	-1	3,068	-0.03%
2021/03/09	2	53.35	2	49.90	52.60	0	2,985	0.00%
2021/03/05	0	0.00	0.2	49.85	49.00	-0.2	2,932	-0.01%
2021/03/04	1	50.90	0	0.00	49.60	1	2,923	0.03%
2021/03/02	10	51.00	0	0.00	50.50	10	2,907	0.34%
2021/02/25	15	55.05	11	54.20	54.30	4	3,022	0.13%
2021/02/24	4	54.63	10	54.76	53.80	-6	3,045	-0.20%
2021/02/23	0	0.00	1	50.50	50.90	-1	2,869	-0.03%
2021/02/22	0	0.00	1	51.30	51.70	-1	2,844	-0.04%
2021/02/19	1	50.00	1	49.05	51.00	0	2,787	0.00%
2021/02/18	1	47.80	2.3	46.67	48.00	-1.3	2,634	-0.05%
2021/02/17	1	42.80	3	42.83	43.65	-2	2,576	-0.08%
2021/02/05	3	41.50	0	0.00	40.65	3	2,600	0.12%
2021/02/04	3	41.77	1	40.65	40.45	2	2,606	0.08%
2021/01/29	1	44.75	3	44.87	43.85	-2	2,757	-0.07%
2021/01/28	0	0.00	1	42.40	42.20	-1	2,660	-0.04%
2021/01/27	1	42.95	0	0.00	42.80	1	2,646	0.04%
2021/01/26	2	43.90	1	42.70	43.80	1	2,622	0.04%
2021/01/25	0	0.00	2	42.15	43.65	-2	2,572	-0.08%
2021/01/22	4	42.54	4	42.24	42.50	0	2,522	0.00%
2021/01/19	0	0.00	1	40.10	40.10	-1	2,430	-0.04%
2021/01/13	1	40.95	1	40.35	40.25	0	2,426	0.00%
2021/01/12	1	39.70	0	0.00	39.65	1	2,411	0.04%
2021/01/11	0	0.00	1	40.65	40.80	-1	2,384	-0.04%
2021/01/08	2	41.00	2	40.68	40.15	0	2,377	0.00%
2021/01/07	0	0.00	1	41.45	41.80	-1	2,354	-0.04%
2021/01/06	2	42.15	2	42.70	41.65	0	2,334	0.00%
2021/01/05	2	41.80	1	42.10	42.10	1	2,283	0.04%
2021/01/04	0	0.00	2	42.38	42.50	-2	2,272	-0.09%
2020/12/31	0	0.00	1	41.35	41.55	-1	2,256	-0.04%
2020/12/30	1	41.50	1	42.50	41.20	0	2,244	0.00%
2020/12/29	4	41.88	5	42.29	42.00	-1	2,228	-0.04%
2020/12/28	0	0.00	1	41.10	41.25	-1	2,205	-0.05%
2020/12/24	0	0.00	1	41.65	41.85	-1	2,176	-0.05%
2020/12/23	2.3	40.34	1	41.55	41.30	1.3	2,160	0.06%
2020/12/22	5	43.05	4	40.55	39.30	1	2,140	0.05%
2020/12/21	2	43.65	1	44.25	43.60	1	2,084	0.05%
2020/12/18	4	43.78	2	44.20	44.10	2	2,063	0.10%
2020/12/17	1	42.85	0	0.00	43.50	1	2,037	0.05%
2020/12/16	2	43.43	1	43.45	43.45	1	2,015	0.05%
2020/12/15	1	45.30	1	42.15	42.50	0	1,976	0.00%
2020/12/14	1	45.25	1	44.55	45.00	0	1,915	0.00%
2020/12/11	1	43.70	0	0.00	43.50	1	1,798	0.06%
2020/12/10	13	44.28	10	44.42	44.00	3	1,692	0.18%
2020/12/09	0	0.00	1	41.45	41.95	-1	1,511	-0.07%
2020/12/08	1	39.90	0	0.00	40.10	1	1,412	0.07%
2020/12/07	0	0.00	2	39.63	38.90	-2	1,386	-0.14%
2020/12/04	3	39.68	3	39.73	39.15	0	1,359	0.00%
2020/12/03	2	39.48	2	39.65	38.80	0	1,330	0.00%
2020/12/02	0	0.00	1	39.15	38.75	-1	1,291	-0.08%
2020/11/30	1	39.50	0	0.00	39.35	1	1,283	0.08%
2020/11/25	1	37.70	1	38.10	38.00	0	1,220	0.00%
2020/11/24	7	40.19	3	38.37	39.00	4	1,171	0.34%
2020/11/23	0	0.00	3	35.27	38.60	-3	1,040	-0.29%
2020/11/20	0	0.00	1	34.70	35.10	-1	960	-0.10%
2020/11/17	1	34.20	6	35.28	35.45	-5	923	-0.54%
2020/11/12	5	34.16	0	0.00	34.40	5	769	0.65%
2020/11/11	1	34.00	0	0.00	33.90	1	733	0.14%
2020/11/10	3	34.80	1	33.40	32.85	2	686	0.29%
2020/11/09	1	32.70	0	0.00	32.70	1	548	0.18%
2020/09/28	1	29.05	1	29.10	29.10	0	417	0.00%
2020/09/18	1	29.15	0	0.00	29.35	1	463	0.22%
2020/09/08	0	0.00	2	29.00	28.75	-2	449	-0.45%
2020/09/07	0	0.00	2	29.98	29.50	-2	446	-0.45%
2020/09/03	4	30.03	0	0.00	29.60	4	435	0.92%
2020/09/02	0	0.00	1	28.60	28.60	-1	412	-0.24%
2020/08/31	0	0.00	4	28.40	28.40	-4	402	-0.99%
2020/08/28	1	28.00	0	0.00	28.45	1	403	0.25%
2020/08/27	2	28.20	0	0.00	28.15	2	400	0.50%
2020/08/26	1	27.85	0	0.00	28.25	1	392	0.25%
2020/08/24	1	25.75	0	0.00	25.55	1	345	0.29%
2020/05/26	6	24.65	6	24.75	23.90	0	544	0.00%
2020/03/25	0	0.00	1	19.25	19.15	-1	396	-0.25%
2020/03/24	2	18.65	1	18.70	18.50	1	390	0.26%
2020/03/20	0	0.00	95	16.92	16.95	-95	379	-25.06%
2020/03/19	0	0.00	3	15.87	15.45	-3	367	-0.82%
2020/03/18	7	17.30	6	17.50	17.15	1	348	0.29%
2020/03/12	0	0.00	1	21.10	21.10	-1	276	-0.36%
2020/03/11	0	0.00	1	23.65	23.40	-1	273	-0.37%
2020/03/02	1	24.05	1	24.25	24.20	0	289	0.00%
2020/02/21	5	26.00	0	0.00	26.05	5	282	1.77%
2020/02/14	0	0.00	1	26.05	26.05	-1	286	-0.35%
2020/02/10	1	25.15	1	25.60	25.45	0	296	0.00%
2020/02/04	10	26.43	0	0.00	26.35	10	293	3.41%
2020/01/16	0	0.00	4	29.80	29.80	-4	291	-1.37%
2020/01/13	0	0.00	1	29.80	29.75	-1	293	-0.34%
2020/01/10	1	29.20	0	0.00	29.15	1	293	0.34%
2019/12/06	0	0.00	1	30.95	30.90	-1	321	-0.31%
2019/12/05	1	31.75	3	30.57	31.50	-2	316	-0.63%
2019/10/04	0	0.00	1	32.30	32.05	-1	585	-0.17%
2019/10/01	1	31.80	0	0.00	31.70	1	590	0.17%
2019/09/23	0	0.00	2	33.80	33.80	-2	611	-0.33%
2019/09/20	2	35.33	0	0.00	34.25	2	609	0.33%
2019/09/05	0	0.00	1	33.60	33.75	-1	569	-0.18%
2019/08/30	1	34.95	0	0.00	34.50	1	531	0.19%
2019/08/29	1	34.00	1	34.15	33.90	0	492	0.00%
2019/08/21	0	0.00	1	32.95	32.30	-1	443	-0.23%
2019/08/20	2	32.23	1	32.20	32.20	1	429	0.23%
2019/07/26	0	0.00	19	34.24	34.40	-19	699	-2.72%
2019/07/17	0	0.00	1	33.75	33.55	-1	1,182	-0.08%
2019/07/15	1	34.05	0	0.00	34.20	1	1,227	0.08%
2019/07/12	2	35.70	2	35.43	35.20	0	1,251	0.00%
2019/07/11	1	35.25	0	0.00	35.50	1	1,276	0.08%
2019/07/03	1	35.75	1	35.40	35.25	0	1,372	0.00%
2019/07/01	0	0.00	3	34.70	35.55	-3	1,459	-0.21%
2019/06/26	1	33.75	0	0.00	33.80	1	1,784	0.06%
2019/06/24	2	34.40	1	34.50	34.50	1	1,993	0.05%
2019/06/21	0	0.00	3	34.83	34.65	-3	2,095	-0.14%
2019/06/20	1	34.45	1	34.70	34.75	0	2,174	0.00%
2019/06/19	4	33.95	0	0.00	33.90	4	2,247	0.18%
2019/05/30	0	0.00	2	35.45	35.35	-2	3,125	-0.06%
2019/05/24	12	34.90	0	0.00	34.50	12	3,263	0.37%
2019/05/17	0	0.00	6	35.25	35.05	-6	3,506	-0.17%
2019/05/16	2	36.45	0	0.00	36.00	2	3,621	0.06%
2019/05/15	5	37.35	1	37.25	37.15	4	3,628	0.11%
2019/05/10	10	37.00	0	0.00	36.35	10	3,680	0.27%
2019/05/08	0	0.00	31	39.82	39.40	-31	3,640	-0.85%
2019/05/06	0	0.00	50	43.16	42.35	-50	3,581	-1.40%
2019/05/03	9	44.25	1	43.85	44.10	8	3,558	0.22%
2019/04/30	1	42.60	1	42.10	43.20	0	3,438	0.00%
2019/04/29	5	41.50	1	42.75	42.05	4	3,406	0.12%
2019/04/26	12	42.95	0	0.00	43.10	12	3,381	0.35%
2019/04/24	15	41.98	2	42.45	42.55	13	3,324	0.39%
2019/04/23	38	41.80	1	42.30	41.70	37	3,243	1.14%
2019/04/22	1	41.20	15	41.25	41.40	-14	3,198	-0.44%
2019/04/17	4	44.04	1	44.00	44.00	3	3,145	0.10%
2019/04/16	10	43.50	0	0.00	43.30	10	3,112	0.32%
2019/04/15	1	43.65	110	43.17	43.20	-109	3,107	-3.51%	大賣/鉅額交易
2019/04/11	0	0.00	10	43.60	42.60	-10	3,091	-0.32%
2019/04/10	30	43.47	10	44.75	43.40	20	3,064	0.65%
2019/04/09	10	44.95	10	45.15	44.60	0	3,028	0.00%
2019/04/08	20	45.25	10	45.35	44.70	10	3,021	0.33%
2019/04/03	0	0.00	4	46.65	45.80	-4	3,006	-0.13%
2019/04/01	0	0.00	1	45.00	45.60	-1	2,929	-0.03%
2019/03/29	67	46.07	5	45.85	45.70	62	2,867	2.16%
2019/03/27	15	45.39	0	0.00	46.30	15	2,561	0.59%
2019/03/26	0	0.00	1	46.30	46.40	-1	2,436	-0.04%
2019/03/25	1	45.60	0	0.00	45.60	1	2,349	0.04%
2019/03/22	0	0.00	1	45.30	46.35	-1	2,268	-0.04%
2019/03/21	0	0.00	6	44.94	45.40	-6	2,196	-0.27%
2019/03/20	6	44.33	2	45.38	45.80	4	2,204	0.18%
2019/03/19	4	43.21	12	43.62	44.40	-8	2,084	-0.38%
2019/03/18	17	43.75	18	43.71	42.90	-1	2,016	-0.05%
2019/03/15	5	42.60	0	0.00	43.30	5	1,975	0.25%
2019/03/14	36	41.56	23	42.37	41.80	13	1,963	0.66%
2019/03/13	38	44.19	40	44.50	42.25	-2	2,004	-0.10%
2019/03/12	98	41.99	0	0.00	42.00	98	1,918	5.11%
2019/03/11	0	0.00	25	41.91	42.00	-25	2,057	-1.21%
2019/03/08	1	40.80	25	40.88	41.00	-24	2,023	-1.19%
2019/03/04	0	0.00	4	39.10	39.80	-4	2,029	-0.20%
2019/02/27	6	37.94	0	0.00	38.10	6	1,973	0.30%
2019/02/26	3	38.85	0	0.00	38.65	3	1,957	0.15%
2019/02/22	10	39.75	0	0.00	39.60	10	1,960	0.51%
2019/02/21	5	40.90	1	42.10	40.50	4	1,948	0.21%
2019/02/20	0	0.00	71	41.09	40.80	-71	1,904	-3.73%
2019/02/19	35	40.56	15	40.93	40.60	20	1,881	1.06%
2019/02/18	1	40.65	66	40.79	40.85	-65	1,842	-3.53%
2019/02/15	53	40.00	54	40.22	40.70	-1	1,742	-0.06%
2019/02/14	13	38.92	12	39.07	38.95	1	1,622	0.06%
2019/02/13	112	38.75	20	39.00	39.00	92	1,615	5.69%	大買/
2019/01/30	0	0.00	6	37.70	37.00	-6	1,589	-0.38%
2019/01/28	0	0.00	1	37.70	37.65	-1	1,744	-0.06%
2019/01/25	1	37.20	1	37.15	37.15	0	1,752	0.00%
2019/01/22	4	36.48	0	0.00	36.25	4	1,923	0.21%
2019/01/21	5	36.95	1	37.15	37.05	4	1,924	0.21%
2019/01/18	17	37.51	16	37.70	36.70	1	1,929	0.05%
2019/01/16	1	36.80	0	0.00	36.85	1	1,961	0.05%
2019/01/15	1	35.80	1	36.00	36.30	0	1,962	0.00%
2019/01/11	0	0.00	1	35.80	35.30	-1	2,005	-0.05%
2019/01/09	11	36.09	1	36.15	35.90	10	2,002	0.50%
2019/01/07	0	0.00	20	35.25	35.40	-20	1,989	-1.01%
2019/01/04	7	33.52	3	34.17	34.00	4	1,993	0.20%
2019/01/02	5	35.05	0	0.00	34.70	5	2,014	0.25%
2018/12/28	20	35.35	10	35.00	35.15	10	2,018	0.50%
2018/12/27	0	0.00	15	36.05	35.30	-15	2,037	-0.74%
2018/12/26	4	36.30	0	0.00	35.00	4	2,044	0.20%
2018/12/25	10	35.60	0	0.00	35.60	10	2,023	0.49%
2018/12/24	5	34.85	0	0.00	35.20	5	2,038	0.25%
2018/12/21	6	33.77	0	0.00	34.15	6	2,059	0.29%
2018/12/19	10	34.85	0	0.00	34.80	10	2,096	0.48%
2018/12/18	0	0.00	20	34.95	34.80	-20	2,096	-0.95%
2018/12/17	10	36.15	0	0.00	35.70	10	2,093	0.48%
2018/12/13	11	36.64	1	36.85	36.40	10	2,086	0.48%
2018/12/12	10	35.65	0	0.00	36.00	10	2,028	0.49%
2018/12/11	3	35.75	3	35.25	35.60	0	2,024	0.00%
2018/12/10	3	35.40	10	35.30	35.30	-7	2,034	-0.34%
2018/12/07	10	36.73	0	0.00	36.70	10	2,046	0.49%
2018/12/06	21	37.25	23	36.45	36.45	-2	2,040	-0.10%
2018/12/05	11	40.94	0	0.00	40.50	11	1,942	0.57%
2018/12/04	12	39.85	55	41.82	42.80	-43	1,848	-2.33%
2018/12/03	5	39.20	2	39.10	38.95	3	1,788	0.17%
2018/11/30	6	38.67	49	39.69	38.45	-43	1,823	-2.36%
2018/11/29	2	38.65	43	38.64	38.90	-41	1,797	-2.28%
2018/11/28	0	0.00	1	37.45	37.20	-1	1,756	-0.06%
2018/11/27	1	37.30	22	37.23	37.20	-21	1,768	-1.19%
2018/11/26	0	0.00	1	36.30	36.25	-1	1,792	-0.06%
2018/11/23	11	35.71	0	0.00	35.85	11	1,846	0.60%
2018/11/22	44	38.16	16	38.01	36.75	28	1,840	1.52%
2018/11/21	11	36.90	0	0.00	37.05	11	1,803	0.61%
2018/11/20	11	36.90	0	0.00	36.70	11	1,814	0.61%
2018/11/19	27	36.40	1	37.20	37.20	26	1,885	1.38%
2018/11/16	3	36.17	1	36.15	35.90	2	1,896	0.11%
2018/11/15	3	35.90	1	35.90	36.00	2	1,893	0.11%
2018/11/14	6	35.48	1	35.60	35.65	5	1,896	0.26%
2018/11/13	4	35.21	1	34.75	35.25	3	1,899	0.16%
2018/11/12	9	35.91	9	35.75	35.80	0	1,919	0.00%
2018/11/09	1	34.65	1	35.70	35.85	0	1,929	0.00%
2018/11/08	6	36.49	6	37.00	35.50	0	1,930	0.00%
2018/11/07	1	35.90	0	0.00	36.00	1	1,911	0.05%
2018/11/06	15	36.54	3	36.42	35.30	12	1,935	0.62%
2018/11/05	9	39.66	1	39.70	39.10	8	1,941	0.41%
2018/11/02	7	39.02	0	0.00	38.50	7	1,907	0.37%
2018/11/01	14	38.49	0	0.00	38.70	14	1,893	0.74%
2018/10/31	0	0.00	21	38.47	38.50	-21	1,870	-1.12%
2018/10/30	5	37.72	5	38.14	36.50	0	1,914	0.00%
2018/10/29	12	35.60	0	0.00	35.80	12	1,976	0.61%
2018/10/26	6	36.42	0	0.00	35.60	6	2,004	0.30%
2018/10/25	0	0.00	8	37.10	36.75	-8	2,052	-0.39%
2018/10/24	8	35.94	0	0.00	35.70	8	2,101	0.38%
2018/10/23	14	35.28	4	35.34	34.90	10	2,141	0.47%
2018/10/22	2	35.25	9	35.25	35.25	-7	2,134	-0.33%
2018/10/19	2	31.73	0	0.00	32.05	2	2,195	0.09%
2018/10/18	1	32.55	0	0.00	32.50	1	2,210	0.05%
2018/10/17	1	32.80	0	0.00	32.60	1	2,215	0.05%
2018/10/15	0	0.00	1	32.95	32.95	-1	2,237	-0.04%
2018/10/12	10	32.15	5	31.85	32.55	5	2,236	0.22%
2018/10/11	0	0.00	2	32.50	31.80	-2	2,244	-0.09%
2018/10/09	2	35.50	2	35.70	35.30	0	2,273	0.00%
2018/10/05	1	37.30	17	37.04	36.50	-16	2,380	-0.67%
2018/10/03	6	37.05	0	0.00	36.80	6	2,661	0.23%
2018/10/02	2	38.40	0	0.00	37.55	2	2,652	0.08%
2018/10/01	0	0.00	1	38.20	38.10	-1	2,628	-0.04%
2018/09/28	1	37.65	16	38.17	37.50	-15	2,620	-0.57%
2018/09/27	29	38.22	5	38.15	38.15	24	2,608	0.92%
2018/09/20	0	0.00	1	36.10	36.05	-1	2,545	-0.04%
2018/09/19	1	36.30	4	36.45	35.95	-3	2,543	-0.12%
2018/09/18	2	35.65	2	35.85	35.85	0	2,541	0.00%
2018/09/17	1	36.25	2	36.35	36.25	-1	2,538	-0.04%
2018/09/14	5	36.46	1	37.00	37.25	4	2,535	0.16%
2018/09/13	1	36.05	0	0.00	36.35	1	2,516	0.04%
2018/09/07	1	38.75	13	40.02	38.00	-12	2,561	-0.47%
2018/09/06	1	39.30	16	39.29	39.20	-15	2,441	-0.61%
2018/09/05	2	38.85	5	38.85	38.55	-3	2,402	-0.12%
2018/09/03	10	38.15	11	37.57	37.10	-1	2,365	-0.04%
2018/08/31	1	39.55	9	38.80	38.75	-8	2,353	-0.34%
2018/08/30	0	0.00	11	38.86	38.90	-11	2,315	-0.47%
2018/08/29	14	37.88	0	0.00	37.90	14	2,276	0.62%
2018/08/28	3	37.67	0	0.00	37.60	3	2,282	0.13%
2018/08/24	1	37.60	1	38.40	37.25	0	2,257	0.00%
2018/08/23	1	37.25	0	0.00	37.30	1	2,182	0.05%
2018/08/21	5	37.22	2	37.20	37.10	3	2,238	0.13%
2018/08/20	4	36.81	0	0.00	37.20	4	2,252	0.18%
2018/08/17	1	37.55	1	37.85	37.00	0	2,261	0.00%
2018/08/16	1	36.60	0	0.00	36.45	1	2,234	0.04%
2018/08/13	6	36.35	1	36.80	35.60	5	2,215	0.23%
2018/08/10	3	39.42	1	39.90	38.50	2	2,175	0.09%
2018/08/09	5	39.85	4	39.98	40.35	1	2,099	0.05%
2018/08/07	6	39.09	0	0.00	39.25	6	1,992	0.30%
2018/08/06	12	39.88	1	39.75	39.55	11	1,971	0.56%
2018/08/03	3	39.38	12	39.13	40.00	-9	1,853	-0.49%
2018/08/02	5	38.30	0	0.00	38.30	5	1,718	0.29%
2018/08/01	8	39.53	3	39.42	39.30	5	1,676	0.30%
2018/07/31	6	39.09	10	38.88	39.00	-4	1,586	-0.25%
2018/07/30	0	0.00	10	38.05	37.55	-10	1,460	-0.68%
2018/07/27	10	38.68	5	38.65	38.45	5	1,389	0.36%
2018/07/26	10	38.10	17	38.23	38.65	-7	1,353	-0.52%
2018/07/25	2	36.85	2	36.50	36.70	0	1,245	0.00%
2018/07/20	7	36.29	7	37.02	36.20	0	1,218	0.00%
2018/07/18	6	36.54	0	0.00	35.70	6	1,214	0.49%
2018/07/16	0	0.00	5	36.65	37.55	-5	1,147	-0.44%
2018/07/13	0	0.00	1	37.20	36.85	-1	1,081	-0.09%
2018/07/12	6	36.39	2	36.48	37.60	4	1,021	0.39%
2018/07/11	4	35.89	7	34.79	36.10	-3	790	-0.38%
2018/07/10	4	32.79	1	32.70	32.85	3	703	0.43%
2018/06/19	3	38.05	8	37.79	36.90	-5	750	-0.67%
2018/06/15	5	36.00	0	0.00	36.30	5	691	0.72%
2018/06/05	5	35.30	5	34.50	34.50	0	563	0.00%
2018/05/30	0	0.00	1	34.25	34.10	-1	566	-0.18%
2018/05/29	1	35.85	0	0.00	35.30	1	563	0.18%
2018/05/28	0	0.00	1	32.90	34.90	-1	481	-0.21%
2018/05/25	1	32.60	6	32.29	32.30	-5	461	-1.08%
2018/05/24	1	31.50	0	0.00	31.55	1	449	0.22%
2018/05/23	1	32.10	0	0.00	31.70	1	457	0.22%
2018/05/22	22	32.69	19	32.71	32.70	3	459	0.65%
2018/05/08	0	0.00	1	29.60	29.50	-1	910	-0.11%
2018/04/17	0	0.00	10	32.10	31.20	-10	1,326	-0.75%
2018/04/10	10	32.80	0	0.00	32.25	10	1,404	0.71%
2018/04/03	0	34.70	0	0.00	34.70	0	1,408	0.00%
2018/03/19	0	0.00	2	35.65	35.50	-2	1,630	-0.12%
2018/03/09	2	35.40	0	0.00	35.15	2	1,766	0.11%
2018/03/01	10	37.30	0	0.00	37.20	10	1,959	0.51%
2018/02/26	1	37.80	0	0.00	37.55	1	2,168	0.05%
2018/02/22	0	0.00	1	37.30	37.30	-1	2,431	-0.04%
2018/02/21	4	37.86	3	37.90	37.80	1	2,473	0.04%
2018/02/08	1	36.90	1	37.20	36.90	0	2,614	0.00%
2018/02/06	2	37.60	0	0.00	36.30	2	2,700	0.07%
2018/02/05	1	38.10	1	38.80	39.20	0	2,678	0.00%
2018/02/02	1	39.90	1	39.95	39.90	0	2,688	0.00%
2018/02/01	1	39.90	4	40.66	39.90	-3	2,693	-0.11%
2018/01/31	7	41.76	12	42.66	41.00	-5	2,677	-0.19%
2018/01/30	5	42.21	13	41.80	41.90	-8	2,455	-0.33%
2018/01/29	7	40.49	3	39.70	40.50	4	2,324	0.17%
2018/01/23	4	38.66	2	39.40	38.45	2	2,371	0.08%
2018/01/22	6	38.00	6	38.10	38.10	0	2,403	0.00%
2018/01/18	0	0.00	10	37.85	37.45	-10	2,693	-0.37%
2018/01/16	10	38.70	1	38.75	38.35	9	3,054	0.29%
2018/01/15	1	37.20	0	0.00	37.95	1	3,009	0.03%
2018/01/05	2	38.80	0	0.00	37.90	2	3,079	0.06%
2018/01/04	10	39.69	0	0.00	39.90	10	3,121	0.32%
2018/01/03	0	0.00	2	39.75	39.45	-2	3,127	-0.06%