晶豪科 (3006)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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	22	62.55	24	63.58	62.60	-2	1,995	-0.10%
2024/11/19	0	65.10	0.2	65.20	64.90	-0.2	1,960	-0.01%
2024/11/15	1	68.50	0	0.00	67.90	1	1,902	0.05%
2024/11/14	17	66.81	17	67.28	66.80	0	1,909	0.00%
2024/11/12	9	69.01	9	69.49	69.00	0	1,923	0.00%
2024/11/11	20	71.38	21	70.18	71.20	-1	1,922	-0.05%
2024/11/08	6	70.25	13	71.72	70.20	-7	1,948	-0.36%
2024/11/07	9	71.18	0	0.00	71.60	9	1,980	0.45%
2024/11/05	0	0.00	1	68.40	68.50	-1	2,031	-0.05%
2024/11/04	26	67.10	26	67.36	67.10	0	2,211	0.00%
2024/11/01	1	66.60	1	67.30	68.50	0	2,323	0.00%
2024/10/30	18.1	68.10	18	68.64	68.10	0.1	2,377	0.00%
2024/10/29	21	67.79	21	67.80	67.80	0	2,407	0.00%
2024/10/28	36	69.41	36	68.61	69.50	0	2,431	0.00%
2024/10/25	43	69.63	43	69.30	69.70	0	2,497	0.00%
2024/10/24	1	69.30	1	69.50	69.50	0	2,592	0.00%
2024/10/21	0	0.00	1	70.70	70.70	-1	2,847	-0.04%
2024/10/18	10.2	69.48	9	70.20	69.40	1.2	2,941	0.04%
2024/10/17	4	70.73	3	71.37	70.90	1	2,993	0.03%
2024/10/16	0	0.00	1	69.00	69.00	-1	3,056	-0.03%
2024/10/15	1	70.20	0	0.00	69.70	1	3,115	0.03%
2024/10/08	37	70.67	40	69.84	70.70	-3	3,319	-0.09%
2024/10/07	38	71.40	38	71.39	71.40	0	3,403	0.00%
2024/10/04	38	71.38	38	71.42	71.40	0	3,502	0.00%
2024/10/01	11	72.08	10	72.54	72.20	1	3,531	0.03%
2024/09/30	1	72.70	0	0.00	72.70	1	3,632	0.03%
2024/09/27	2	75.00	2	75.30	74.00	0	3,789	0.00%
2024/09/26	26	74.37	31.2	75.01	74.70	-5.2	3,833	-0.14%
2024/09/25	5	73.12	2	72.90	72.80	3	3,790	0.08%
2024/09/24	13	71.69	13	71.28	71.70	0	3,831	0.00%
2024/09/20	0	0.00	1	70.90	71.10	-1	4,025	-0.02%
2024/09/19	0	0.00	3	69.43	70.70	-3	4,173	-0.07%
2024/09/18	1	70.90	0	0.00	69.50	1	4,374	0.02%
2024/09/10	47.2	68.18	43	68.87	68.20	4.2	5,543	0.08%
2024/09/06	2	68.70	2	68.60	68.70	0	5,906	0.00%
2024/09/05	45	68.11	44	69.58	68.20	1	5,959	0.02%
2024/09/04	2.1	70.48	0	0.00	69.30	2.1	5,936	0.03%
2024/09/03	0.1	75.80	0	0.00	74.90	0.1	5,896	0.00%
2024/09/02	32.1	77.08	33	78.00	77.00	-1	5,892	-0.02%
2024/08/29	2	78.80	0	0.00	79.10	2	5,928	0.03%
2024/08/28	33.1	79.50	34	79.07	79.50	-1	5,959	-0.02%
2024/08/27	3.1	79.49	0	0.00	79.80	3.1	6,027	0.05%
2024/08/26	14	80.36	15	81.35	80.40	-1	6,096	-0.02%
2024/08/23	27	81.17	25	79.08	81.20	2	6,265	0.03%
2024/08/22	1.3	81.71	3	81.50	81.60	-1.7	6,390	-0.03%
2024/08/21	2	80.80	7	81.19	80.90	-5	6,450	-0.08%
2024/08/20	2	82.30	0	0.00	82.30	2	6,564	0.03%
2024/08/19	0	81.80	0	0.00	82.00	0	6,600	0.00%
2024/08/16	0	0.00	2	82.00	81.90	-2	6,645	-0.03%
2024/08/15	1	80.80	2	80.55	80.50	-1	6,642	-0.02%
2024/08/14	43	80.21	42	80.45	80.20	1	6,650	0.02%
2024/08/13	0	0.00	2	79.55	79.90	-2	6,633	-0.03%
2024/08/12	2	78.80	0	0.00	79.10	2	6,671	0.03%
2024/08/09	2	78.10	2	77.85	77.70	0	6,680	0.00%
2024/08/08	0	0.00	4	74.75	75.30	-4	6,648	-0.06%
2024/08/07	7	76.34	0	0.00	76.70	7	6,681	0.10%
2024/08/06	13.8	72.05	16	70.19	73.30	-2.2	6,681	-0.03%
2024/08/05	2.1	74.70	0	0.00	74.70	2.1	6,564	0.03%
2024/08/02	21.1	83.41	21	84.65	82.90	0.1	6,511	0.00%
2024/08/01	6.2	87.52	3	88.00	88.70	3.2	6,619	0.05%
2024/07/31	4	83.38	4	84.35	84.80	0	6,745	0.00%
2024/07/30	27	83.60	25	83.03	83.70	2	6,876	0.03%
2024/07/29	22.1	83.83	22	84.58	83.60	0.1	6,917	0.00%
2024/07/26	5.1	86.87	0	0.00	86.40	5.1	6,865	0.07%
2024/07/23	4	90.58	3	90.10	90.10	1	6,877	0.01%
2024/07/22	26.1	90.55	20	89.51	91.10	6.1	6,893	0.09%
2024/07/19	13.2	94.53	10	96.32	93.70	3.2	6,874	0.05%
2024/07/18	3	98.30	3	97.87	98.40	0	6,911	0.00%
2024/07/17	2.2	99.05	2	98.85	98.20	0.2	6,931	0.00%
2024/07/16	3.1	98.92	3	97.37	97.20	0.1	6,939	0.00%
2024/07/15	4.1	97.10	1	96.90	96.30	3.1	6,937	0.04%
2024/07/12	6	96.98	0	0.00	96.90	6	6,918	0.09%
2024/07/11	8	99.08	4	99.33	98.20	4	6,892	0.06%
2024/07/10	3	100.67	1	99.90	99.90	2	6,890	0.03%
2024/07/09	30	101.00	26	100.33	101.00	4	6,903	0.06%
2024/07/08	4	102.03	3	104.00	103.50	1	6,857	0.01%
2024/07/05	8	101.25	5	101.30	101.00	3	6,774	0.04%
2024/07/04	2	102.25	7	103.50	101.50	-5	6,915	-0.07%
2024/07/03	5	101.96	6	102.83	103.00	-1	6,883	-0.01%
2024/07/02	6.1	96.19	43	96.61	95.10	-37	6,737	-0.55%
2024/07/01	6.1	99.14	8	97.81	97.60	-1.9	6,706	-0.03%
2024/06/28	7	99.51	8	100.29	100.50	-1	6,692	-0.01%
2024/06/27	35.1	100.80	117	100.02	99.60	-81.9	6,648	-1.23%	大賣/
2024/06/26	5.1	103.10	4.1	104.66	102.00	1	6,586	0.01%
2024/06/25	9.2	102.39	5	102.60	104.00	4.2	6,481	0.06%
2024/06/24	25.1	104.92	28	103.61	104.50	-2.9	6,387	-0.05%
2024/06/21	7	104.79	46	103.03	103.50	-39	6,242	-0.62%
2024/06/20	157.1	103.10	13	104.35	105.00	144.1	6,143	2.35%	大買/鉅額交易
2024/06/19	23.1	97.26	51	98.69	96.10	-28	5,799	-0.48%
2024/06/18	49	99.76	42	99.19	99.40	7	5,769	0.12%
2024/06/17	5	98.26	3	99.77	99.90	2	5,593	0.04%
2024/06/14	35	98.01	38	97.76	98.00	-3	5,487	-0.05%
2024/06/13	20	97.06	12	97.54	98.90	8	5,365	0.15%
2024/06/12	14	94.15	3	94.13	94.40	11	5,162	0.21%
2024/06/11	3	93.03	0	0.00	93.80	3	5,167	0.06%
2024/06/07	1	91.40	52	90.88	92.60	-51	5,209	-0.98%
2024/06/06	24	90.78	24	91.48	90.70	0	5,258	0.00%
2024/06/05	0	0.00	3	90.90	90.90	-3	5,294	-0.06%
2024/06/04	29	92.02	28	93.40	91.90	1	5,565	0.02%
2024/06/03	2	93.45	3	92.87	94.30	-1	5,679	-0.02%
2024/05/31	44.1	92.72	51	93.92	92.30	-6.9	5,722	-0.12%
2024/05/30	2.1	95.73	1	95.20	94.40	1.1	5,869	0.02%
2024/05/29	4	97.45	1	97.60	96.30	3	6,372	0.05%
2024/05/28	74	96.14	10	95.93	96.00	64	6,721	0.95%
2024/05/27	4	94.48	4	94.13	93.80	0	6,662	0.00%
2024/05/24	12	93.11	2.4	93.93	94.20	9.7	6,746	0.14%
2024/05/23	36.1	90.98	43	91.27	91.00	-6.9	6,636	-0.10%
2024/05/22	1	91.40	1	92.10	92.20	0	6,727	0.00%
2024/05/21	2	90.35	0	0.00	90.50	2	6,760	0.03%
2024/05/17	2	91.00	10	91.40	90.80	-8	6,912	-0.12%
2024/05/16	11	91.37	2	91.45	91.70	9	6,992	0.13%
2024/05/14	0	0.00	1	90.40	90.40	-1	7,053	-0.01%
2024/05/13	13.3	91.57	3	91.93	90.40	10.3	7,074	0.14%
2024/05/10	19	91.41	17	88.93	91.60	2	7,071	0.03%
2024/05/09	28	90.23	31	90.67	90.20	-3	7,041	-0.04%
2024/05/08	2	92.30	0	0.00	92.60	2	7,023	0.03%
2024/05/07	1	92.60	7	93.11	93.10	-6	7,003	-0.09%
2024/05/06	11	93.01	8	92.26	92.90	3	6,867	0.04%
2024/05/03	40	91.40	43.1	90.99	91.10	-3.1	6,731	-0.05%
2024/05/02	14	90.90	0	0.00	89.80	14	6,590	0.21%
2024/04/30	1	88.90	2	88.85	89.00	-1	6,635	-0.02%
2024/04/29	33.1	88.26	29	86.65	88.50	4.1	6,699	0.06%
2024/04/26	20.3	87.40	20	87.00	87.00	0.3	6,709	0.00%
2024/04/25	3.5	86.30	7	85.86	86.80	-3.5	6,717	-0.05%
2024/04/24	8	84.99	2	84.50	85.40	6	6,684	0.09%
2024/04/23	0	0.00	1	79.30	80.50	-1	6,682	-0.01%
2024/04/22	18.1	76.34	18	77.86	76.10	0.1	6,654	0.00%
2024/04/19	6	78.95	5	79.88	79.10	1	6,756	0.01%
2024/04/18	0.1	81.80	0	0.00	82.10	0.1	6,728	0.00%
2024/04/16	7	81.49	7	81.37	81.40	0	6,820	0.00%
2024/04/15	1	85.50	0	0.00	85.40	1	6,819	0.01%
2024/04/12	3	87.80	2	88.05	87.80	1	6,916	0.01%
2024/04/11	0	86.90	0	0.00	86.80	0	6,958	0.00%
2024/04/10	8	88.41	48	87.75	87.80	-40	7,129	-0.56%
2024/04/09	12	85.51	16	85.96	85.50	-4	7,168	-0.06%
2024/04/08	30.1	85.85	30	85.58	85.90	0.1	7,283	0.00%
2024/04/03	7	86.10	7	85.60	86.10	0	7,939	0.00%
2024/04/02	33	87.08	27	87.57	87.00	6	8,545	0.07%
2024/03/28	19	88.05	4	88.05	87.50	15	9,982	0.15%
2024/03/27	1	88.50	0	0.00	88.10	1	10,472	0.01%
2024/03/26	1	90.40	0	0.00	86.90	1	10,622	0.01%
2024/03/25	0	0.00	2	89.55	89.00	-2	10,817	-0.02%
2024/03/22	4	89.68	21	89.20	91.30	-17	11,127	-0.15%
2024/03/21	30	87.52	27	86.89	87.50	3	11,590	0.03%
2024/03/20	0.1	84.80	0	0.00	84.50	0.1	11,993	0.00%
2024/03/19	1	85.00	0	0.00	85.30	1	12,189	0.01%
2024/03/18	0	85.00	0	0.00	86.30	0	12,273	0.00%
2024/03/15	2.1	84.95	2	84.50	84.30	0.1	12,360	0.00%
2024/03/14	15	84.25	15	84.79	84.20	0	12,542	0.00%
2024/03/13	28.2	85.73	28	86.67	85.70	0.2	12,709	0.00%
2024/03/12	5	88.08	3	88.00	87.60	2	12,730	0.02%
2024/03/11	1	88.00	5	88.06	88.10	-4	12,730	-0.03%
2024/03/08	8.3	86.87	12	89.35	86.20	-3.7	12,738	-0.03%
2024/03/07	29	91.77	28	92.70	91.60	1	12,498	0.01%
2024/03/06	1	94.60	0	0.00	94.20	1	12,427	0.01%
2024/03/05	18	97.11	20	96.30	96.00	-2	12,475	-0.02%
2024/03/04	56	101.70	21	100.21	97.80	35	12,374	0.28%
2024/03/01	8	96.26	50	95.07	97.70	-42	11,957	-0.35%
2024/02/29	3	92.17	1	93.40	93.50	2	11,675	0.02%
2024/02/27	70	93.21	36	92.53	91.40	34	12,013	0.28%
2024/02/26	1.7	91.06	1	90.90	90.90	0.7	12,614	0.01%
2024/02/23	20.8	92.43	9	93.10	91.50	11.8	12,676	0.09%
2024/02/22	0	0.00	5	93.20	93.00	-5	12,679	-0.04%
2024/02/21	8	94.86	1	94.20	94.20	7	12,772	0.05%
2024/02/20	0.1	93.20	0	0.00	93.00	0.1	12,820	0.00%
2024/02/19	3.1	94.39	29	93.00	93.70	-26	13,057	-0.20%
2024/02/16	4	93.03	16	92.73	93.00	-12	13,362	-0.09%
2024/02/15	22	92.74	0	0.00	93.10	22	13,637	0.16%
2024/02/05	20.1	90.05	0	0.00	90.00	20.1	13,778	0.15%
2024/02/02	3	91.07	3	91.70	91.00	0	13,828	0.00%
2024/02/01	0.1	92.80	0	0.00	92.40	0.1	13,835	0.00%
2024/01/31	22	92.20	22	91.38	92.20	0	13,903	0.00%
2024/01/30	19.1	91.96	19	91.87	91.90	0.1	13,939	0.00%
2024/01/24	27	93.72	66	93.80	93.10	-39	14,438	-0.27%
2024/01/23	20.1	93.54	0	0.00	94.20	20.1	14,383	0.14%
2024/01/22	26.1	93.83	27	92.44	93.90	-1	14,346	-0.01%
2024/01/19	23	91.16	22	90.39	91.20	1	14,326	0.01%
2024/01/18	16	89.59	16	87.92	89.80	0	14,408	0.00%
2024/01/17	15	89.13	15	91.17	89.10	0	14,443	0.00%
2024/01/16	4.1	93.00	0	0.00	92.10	4.1	14,495	0.03%
2024/01/15	7	94.81	6	94.03	94.00	1	14,638	0.01%
2024/01/12	0	0.00	1	90.40	90.30	-1	14,669	-0.01%
2024/01/11	22.5	91.81	23	90.64	91.90	-0.5	14,781	0.00%
2024/01/10	21	91.19	6	90.70	90.90	15	14,929	0.10%
2024/01/09	3	91.10	23	91.80	91.00	-20	15,123	-0.13%
2024/01/08	0.1	92.40	0	0.00	91.50	0.1	15,235	0.00%
2024/01/05	0.2	94.50	0	0.00	94.10	0.2	15,400	0.00%
2024/01/04	8	93.95	10	94.80	93.80	-2	15,901	-0.01%
2024/01/03	24	95.23	30	95.41	95.90	-6	16,468	-0.04%
2024/01/02	26	96.35	18	96.39	95.80	8	16,879	0.05%
2023/12/29	80.2	99.90	68	100.67	98.00	12.2	16,973	0.07%
2023/12/28	16	106.47	16	106.78	106.50	0	16,790	0.00%
2023/12/27	10.4	104.47	282	100.96	106.50	-271.6	16,505	-1.65%	大賣/鉅額交易
2023/12/26	280	99.34	15	98.35	99.00	265	15,713	1.69%	大買/鉅額交易
2023/12/25	15	97.49	130	98.01	97.30	-115	15,376	-0.75%	大賣/鉅額交易
2023/12/22	141	97.17	25	96.94	97.10	116	15,220	0.76%	大買/鉅額交易
2023/12/21	1	93.60	1	95.50	94.90	0	14,733	0.00%
2023/12/20	12	93.83	10	95.32	93.20	2	14,532	0.01%
2023/12/19	29	95.99	145	94.85	96.00	-116	14,283	-0.81%	大賣/鉅額交易
2023/12/18	166	99.12	68	99.70	98.60	98	13,939	0.70%	大買/
2023/12/15	17	97.27	19	96.63	96.20	-2	13,327	-0.02%
2023/12/14	24	93.91	21	94.88	94.10	3	12,871	0.02%
2023/12/13	7	94.43	12	95.08	94.20	-5	12,751	-0.04%
2023/12/12	19	94.45	19	94.55	94.50	0	12,899	0.00%
2023/12/11	15	94.51	71	94.06	94.90	-56	13,012	-0.43%
2023/12/08	67	93.62	8	93.66	92.80	59	12,840	0.46%
2023/12/07	22	90.89	21	91.96	90.80	1	12,642	0.01%
2023/12/06	1	90.90	0	0.00	93.20	1	12,616	0.01%
2023/12/05	32	90.05	55	90.50	90.00	-23	12,628	-0.18%
2023/12/04	1	92.30	5	93.80	91.30	-4	12,807	-0.03%
2023/12/01	12	92.84	4	93.18	92.50	8	12,827	0.06%
2023/11/30	6	94.97	15	95.72	94.50	-9	12,799	-0.07%
2023/11/29	15	94.32	13	93.96	94.60	2	12,692	0.02%
2023/11/28	0	0.00	8	94.40	94.60	-8	12,595	-0.06%
2023/11/27	14	90.56	25	92.62	90.50	-11	12,468	-0.09%
2023/11/24	54.2	94.67	19	94.86	93.60	35.2	12,281	0.29%
2023/11/23	47	98.93	17	99.85	97.80	30	11,856	0.25%
2023/11/21	8	94.75	102	94.92	94.10	-94	11,002	-0.85%	大賣/
2023/11/20	28	96.52	29	96.31	95.90	-1	10,868	-0.01%
2023/11/17	28	95.24	26	96.20	96.70	2	10,684	0.02%
2023/11/16	48	96.35	70	96.51	94.60	-22	10,505	-0.21%
2023/11/15	117	97.51	9	96.97	95.10	108	10,204	1.06%	大買/鉅額交易
2023/11/14	33	94.99	31.1	93.90	94.80	1.9	9,805	0.02%
2023/11/13	11	92.54	8.4	93.32	94.40	2.6	9,481	0.03%
2023/11/09	23	90.80	4	90.68	90.30	19	9,186	0.21%
2023/11/08	22.1	91.56	22	92.25	91.60	0.1	9,185	0.00%
2023/11/07	30	93.74	27	93.20	93.90	3	9,080	0.03%
2023/11/06	22.4	93.44	35	92.49	93.50	-12.6	9,014	-0.14%
2023/11/03	13	91.91	3	92.57	92.60	10	8,903	0.11%
2023/11/02	23	90.70	24	88.93	91.40	-1	8,743	-0.01%
2023/11/01	3.1	87.24	3	87.03	86.90	0.1	8,490	0.00%
2023/10/31	32	83.91	32	85.85	83.90	0	8,387	0.00%
2023/10/27	35.2	85.64	37	86.31	85.60	-1.8	8,296	-0.02%
2023/10/26	12.4	86.90	15	87.25	86.80	-2.6	8,238	-0.03%
2023/10/25	0.1	92.50	1	91.60	91.00	-1	8,206	-0.01%
2023/10/24	36.3	92.68	31	91.64	92.80	5.3	8,170	0.06%
2023/10/23	6	94.20	7	93.81	93.20	-1	8,034	-0.01%
2023/10/20	10	91.97	14	91.57	93.90	-4	7,842	-0.05%
2023/10/19	4	92.58	1	92.60	92.00	3	7,676	0.04%
2023/10/18	20	92.70	13	91.82	92.80	7	7,555	0.09%
2023/10/17	6	94.38	8	94.64	93.30	-2	7,316	-0.03%
2023/10/16	13	93.78	11	94.25	93.90	2	7,106	0.03%
2023/10/13	2	96.50	2	97.35	97.20	0	6,938	0.00%
2023/10/12	29	96.38	31	96.88	97.10	-2	6,667	-0.03%
2023/10/11	55	95.58	52.6	95.64	93.70	2.4	6,107	0.04%
2023/10/06	12	92.35	36	92.57	94.40	-24	5,365	-0.45%
2023/10/05	15	87.30	6	86.90	86.70	9	4,757	0.19%
2023/10/04	32	86.78	18	86.83	86.70	14	4,523	0.31%
2023/10/03	4	85.80	6	86.60	90.00	-2	4,052	-0.05%
2023/10/02	0	0.00	1	81.90	81.90	-1	3,790	-0.03%
2023/09/28	36	78.31	44	78.03	77.50	-8	3,717	-0.22%
2023/09/27	9	81.46	19	80.73	81.50	-10	3,621	-0.28%
2023/09/26	23	81.63	42	82.18	81.50	-19	3,628	-0.52%
2023/09/25	8	84.10	0	0.00	84.40	8	3,647	0.22%
2023/09/22	1	83.80	8	83.70	83.90	-7	3,658	-0.19%
2023/09/21	14	83.08	15	82.51	83.10	-1	3,731	-0.03%
2023/09/20	12	83.70	12	84.93	83.80	0	3,726	0.00%
2023/09/19	22	85.49	13	85.72	85.30	9	3,716	0.24%
2023/09/18	56	87.26	38	86.67	86.50	18	3,687	0.49%
2023/09/15	10	87.79	19	87.78	88.00	-9	3,669	-0.25%
2023/09/14	5	84.10	22	84.20	84.40	-17	3,468	-0.49%
2023/09/13	64.1	81.73	29	81.36	81.10	35.1	3,336	1.05%
2023/09/12	0	0.00	3	81.50	82.10	-3	3,409	-0.09%
2023/09/08	40	81.25	35	81.88	81.10	5	3,384	0.15%
2023/09/06	2	80.20	5	79.78	79.10	-3	3,141	-0.10%
2023/09/05	0	0.00	1	77.00	78.00	-1	3,091	-0.03%
2023/09/04	5	75.92	4	75.20	75.90	1	3,127	0.03%
2023/08/29	8	71.58	8	70.50	71.60	0	3,261	0.00%
2023/08/25	8	69.60	8	70.20	70.40	0	3,864	0.00%
2023/08/22	8	70.13	8	70.51	70.00	0	4,483	0.00%
2023/08/18	18	71.16	18	70.77	70.80	0	4,585	0.00%
2023/08/17	11	69.10	11	71.46	71.50	0	4,649	0.00%
2023/08/16	12	69.33	12	70.05	70.20	0	4,748	0.00%
2023/08/15	11	69.75	11	69.80	70.00	0	4,851	0.00%
2023/08/14	33	69.02	33	68.75	68.30	0	5,012	0.00%
2023/08/11	14.1	74.52	13	73.30	73.50	1.1	5,246	0.02%
2023/08/10	39	74.73	39	74.55	74.30	0	5,432	0.00%
2023/08/09	8	76.30	8	76.88	76.30	0	5,468	0.00%
2023/08/08	26	76.64	26	76.61	76.50	0	5,589	0.00%
2023/08/07	12	76.80	12	77.20	77.40	0	5,980	0.00%
2023/08/04	14	76.20	14	76.85	76.90	0	6,023	0.00%
2023/08/02	32	77.34	29	77.69	76.70	3	6,144	0.05%
2023/08/01	46	78.66	39	78.46	78.70	7	6,218	0.11%
2023/07/31	19	78.01	19	78.02	78.00	0	6,274	0.00%
2023/07/28	21	79.15	20	78.92	78.70	1	6,365	0.02%
2023/07/27	16	74.67	17	76.69	77.30	-1	6,376	-0.02%
2023/07/26	21.1	73.88	32	73.65	73.40	-10.9	6,357	-0.17%
2023/07/25	13	75.50	40	75.84	75.60	-27	6,422	-0.42%
2023/07/24	32	75.40	49	75.23	75.10	-17	6,526	-0.26%
2023/07/21	27	77.47	26	76.96	77.50	1	6,553	0.02%
2023/07/20	0	0.00	2	78.25	78.40	-2	6,608	-0.03%
2023/07/19	6	79.12	0	0.00	77.20	6	6,638	0.09%
2023/07/18	51	78.04	51	77.76	77.60	0	6,699	0.00%
2023/07/14	10	77.68	10	77.71	77.70	0	6,804	0.00%
2023/07/13	2	78.45	0	0.00	78.10	2	6,876	0.03%
2023/07/12	25	78.41	25	78.56	78.40	0	6,990	0.00%
2023/07/11	1	78.90	2	79.65	79.30	-1	7,184	-0.01%
2023/07/10	7	77.60	6	76.80	76.70	1	7,530	0.01%
2023/07/07	48.1	77.35	53	77.16	77.40	-4.9	8,160	-0.06%
2023/07/06	6	80.80	6	80.60	80.40	0	8,835	0.00%
2023/07/04	1	81.20	0	0.00	81.30	1	9,253	0.01%
2023/06/30	6	81.80	6	82.10	82.10	0	9,685	0.00%
2023/06/29	1	81.80	0	0.00	81.70	1	9,764	0.01%
2023/06/28	17	81.09	12	80.50	80.10	5	9,688	0.05%
2023/06/27	24	80.48	24	80.23	80.00	0	9,680	0.00%
2023/06/26	31.1	81.60	25	81.28	81.30	6.1	9,683	0.06%
2023/06/21	17	83.77	9	83.81	83.50	8	9,704	0.08%
2023/06/20	15.1	87.20	15	86.00	85.80	0.1	9,637	0.00%
2023/06/19	14	88.33	11	88.68	88.10	3	9,601	0.03%
2023/06/16	29	89.29	2	88.30	89.50	27	9,541	0.28%
2023/06/14	17	87.45	17	87.04	86.90	0	9,389	0.00%
2023/06/13	11	87.54	11	87.92	87.40	0	9,374	0.00%
2023/06/12	5	86.40	5	86.90	87.00	0	9,333	0.00%
2023/06/09	1	86.00	1	86.50	86.20	0	9,311	0.00%
2023/06/08	7	85.46	122	86.57	85.50	-115	9,299	-1.24%	大賣/鉅額交易
2023/06/07	115	89.19	0	0.00	89.20	115	9,253	1.24%	大買/鉅額交易
2023/06/05	0	0.00	2	88.60	88.60	-2	9,165	-0.02%
2023/06/02	0.1	87.95	3	87.90	87.70	-2.9	9,175	-0.03%
2023/06/01	13	86.92	12	86.93	86.90	1	9,233	0.01%
2023/05/31	13	90.81	11	90.71	88.40	2	9,351	0.02%
2023/05/30	6	88.23	7	87.46	88.40	-1	8,932	-0.01%
2023/05/29	13	87.22	15	87.67	88.20	-2	8,924	-0.02%
2023/05/26	13	82.68	13	82.67	82.90	0	8,674	0.00%
2023/05/25	3	82.67	1	82.60	82.60	2	8,601	0.02%
2023/05/24	0	0.00	2	82.65	82.60	-2	8,610	-0.02%
2023/05/22	15	81.03	16	81.24	81.00	-1	8,641	-0.01%
2023/05/19	14.1	80.34	13	81.17	80.30	1.1	8,639	0.01%
2023/05/18	14	82.46	13	83.18	82.10	1	8,575	0.01%
2023/05/17	1	83.20	2	83.20	82.80	-1	8,470	-0.01%
2023/05/16	9	80.18	6	80.17	79.50	3	8,189	0.04%
2023/05/15	32	77.19	32	77.77	77.20	0	8,029	0.00%
2023/05/12	0	0.00	4	77.90	78.90	-4	8,012	-0.05%
2023/05/11	34	78.55	43	78.20	78.50	-9	7,903	-0.11%
2023/05/10	0	0.00	1	75.80	76.40	-1	7,560	-0.01%
2023/05/09	37	76.45	36	75.39	76.50	1	7,550	0.01%
2023/05/08	16	76.91	2	76.40	77.10	14	7,487	0.19%
2023/05/05	5	74.98	5	74.98	75.00	0	7,472	0.00%
2023/05/04	17	75.64	21	75.98	75.50	-4	7,669	-0.05%
2023/05/03	15	77.47	15	78.25	77.30	0	7,660	0.00%
2023/05/02	2	80.20	7	80.41	80.30	-5	7,633	-0.07%
2023/04/28	8	81.38	5	81.36	81.00	3	7,702	0.04%
2023/04/27	19	79.40	19	79.25	79.20	0	7,606	0.00%
2023/04/26	12	78.57	11	77.55	78.60	1	7,507	0.01%
2023/04/25	15	79.75	9	82.02	79.60	6	7,458	0.08%
2023/04/24	0	0.00	1.1	83.31	83.10	-1.1	7,392	-0.01%
2023/04/21	8	83.16	8	84.13	82.90	0	7,385	0.00%
2023/04/20	16.1	85.23	29	86.11	85.20	-13	7,404	-0.17%
2023/04/19	14	88.41	18	88.49	87.50	-4	7,393	-0.05%
2023/04/18	36	88.83	47	88.56	88.50	-11	7,363	-0.15%
2023/04/17	3	90.33	3.1	90.02	90.20	-0.1	7,372	0.00%
2023/04/14	16	89.09	39	89.39	88.30	-23	7,251	-0.32%
2023/04/13	85.1	91.01	53	90.92	89.30	32.1	7,066	0.45%
2023/04/12	34	93.11	58	92.49	95.40	-24	6,675	-0.36%
2023/04/11	38	90.09	7	88.67	90.40	31	6,027	0.51%
2023/04/10	15	83.23	13	83.51	83.40	2	5,275	0.04%
2023/04/07	31	83.93	14	83.82	84.00	17	5,117	0.33%
2023/04/06	0	0.00	5	82.82	81.70	-5	4,834	-0.10%
2023/03/31	17	84.46	14	83.83	83.30	3	4,761	0.06%
2023/03/30	1	80.40	1	79.50	79.50	0	4,387	0.00%
2023/03/29	0	78.40	0	0.00	77.90	0	4,307	0.00%
2023/03/28	1	80.40	6	78.57	78.10	-5	4,332	-0.12%
2023/03/27	1	80.00	1	80.20	79.70	0	4,316	0.00%
2023/03/24	3	81.20	15	81.20	81.30	-12	4,288	-0.28%
2023/03/23	0	0.00	11	79.89	80.00	-11	4,230	-0.26%
2023/03/22	29	79.97	27	79.64	79.80	2	4,221	0.05%
2023/03/20	18	79.07	1	78.20	78.90	17	4,193	0.41%
2023/03/16	5	75.92	4	76.00	76.00	1	4,209	0.02%
2023/03/14	14	77.00	14	76.40	77.00	0	4,350	0.00%
2023/03/13	1	76.80	9	77.21	77.50	-8	4,424	-0.18%
2023/03/10	10	77.36	145	77.62	77.20	-135	4,491	-3.01%	大賣/鉅額交易
2023/03/09	13	80.05	3	79.60	79.20	10	4,553	0.22%
2023/03/08	4	80.05	14	79.81	79.70	-10	4,574	-0.22%
2023/03/07	6	79.33	21	79.31	79.00	-15	4,603	-0.33%
2023/03/06	85	80.79	36	80.84	80.30	49	4,617	1.06%
2023/03/03	60	80.37	20	79.98	81.50	40	4,709	0.85%
2023/03/02	30	75.37	0	0.00	75.30	30	4,504	0.67%
2023/03/01	1	76.80	0	0.00	75.30	1	4,497	0.02%
2023/02/24	34	80.58	19	79.75	78.90	15	4,454	0.34%
2023/02/23	0	0.00	10	83.34	83.50	-10	4,434	-0.23%
2023/02/22	31	82.34	14	82.40	82.00	17	4,662	0.36%
2023/02/21	14	83.29	1	83.40	83.90	13	5,227	0.25%
2023/02/20	4	82.20	12	82.84	82.90	-8	5,457	-0.15%
2023/02/17	8	81.10	4	81.75	80.70	4	5,453	0.07%
2023/02/16	0	0.00	17	79.38	81.10	-17	5,428	-0.31%
2023/02/15	25	78.49	25	77.70	77.90	0	5,561	0.00%
2023/02/14	0	0.00	15	77.97	78.30	-15	5,519	-0.27%
2023/02/13	0	0.00	42	77.07	76.70	-42	5,568	-0.75%
2023/02/10	28	78.87	44	79.66	78.60	-16	5,608	-0.29%
2023/02/09	1	79.50	105	79.61	79.40	-104	5,636	-1.85%	大賣/鉅額交易
2023/02/08	169	80.91	5	80.60	80.40	164	5,649	2.90%	大買/鉅額交易
2023/02/07	1	80.00	1	79.50	79.70	0	5,645	0.00%
2023/02/06	40	79.81	34	79.60	79.60	6	5,676	0.11%
2023/02/03	38	81.88	18	81.79	81.50	20	5,641	0.35%
2023/02/02	14	82.09	36	82.55	82.70	-22	5,594	-0.39%
2023/02/01	52	78.20	17	77.58	79.00	35	5,494	0.64%
2023/01/31	4	77.38	6.1	77.55	77.80	-2.1	5,401	-0.04%
2023/01/30	2	75.80	8	75.56	76.40	-6	5,323	-0.11%
2023/01/13	42	71.04	42	71.86	71.00	0	5,309	0.00%
2023/01/12	15	72.85	15	72.51	72.20	0	5,361	0.00%
2023/01/10	0	0.00	1	73.30	72.80	-1	5,429	-0.02%
2023/01/09	0	0.00	1	71.80	72.00	-1	5,357	-0.02%
2023/01/06	0	0.00	3	70.07	71.00	-3	5,343	-0.06%
2023/01/05	17	69.62	17	69.49	69.30	0	5,345	0.00%
2023/01/04	0	0.00	1	68.00	68.20	-1	5,307	-0.02%
2022/12/30	14	65.11	14	65.52	65.00	0	5,408	0.00%
2022/12/29	2	65.10	2	65.45	65.50	0	5,502	0.00%
2022/12/28	50	64.53	48	65.15	64.50	2	5,798	0.03%
2022/12/27	1	66.90	0	0.00	66.60	1	5,940	0.02%
2022/12/26	1	65.80	0	0.00	65.90	1	5,967	0.02%
2022/12/22	37.1	66.20	37	66.37	66.20	0.1	6,016	0.00%
2022/12/21	11	66.29	17	66.63	66.30	-6	6,041	-0.10%
2022/12/20	20	66.97	19	69.88	66.70	1	6,045	0.02%
2022/12/15	14	70.85	14	71.00	71.00	0	6,109	0.00%
2022/12/14	0	0.00	1	71.20	71.10	-1	6,116	-0.02%
2022/12/09	16	69.80	16	70.20	69.80	0	6,104	0.00%
2022/12/08	1	69.80	1	69.60	69.60	0	6,106	0.00%
2022/12/07	7	70.37	5	70.88	69.50	2	6,099	0.03%
2022/12/06	36	72.65	34	74.17	72.50	2	6,032	0.03%
2022/12/05	15	77.17	15	76.30	76.30	0	5,967	0.00%
2022/12/02	1	76.00	1	76.30	76.10	0	5,958	0.00%
2022/12/01	2	74.60	11	74.75	75.00	-9	5,905	-0.15%
2022/11/29	1	71.80	0	0.00	71.50	1	5,948	0.02%
2022/11/28	8	73.14	7	72.81	72.80	1	5,931	0.02%
2022/11/25	10.2	73.47	8.1	73.10	72.60	2.1	5,916	0.04%
2022/11/24	0.1	75.50	1	75.60	76.90	-0.9	5,713	-0.02%
2022/11/23	16	75.09	16	75.23	75.10	0	5,706	0.00%
2022/11/22	1	74.80	5	74.60	74.50	-4	5,738	-0.07%
2022/11/21	26	76.34	13	76.67	75.50	13	5,732	0.23%
2022/11/18	58	77.42	56.1	78.11	77.30	1.9	5,687	0.03%
2022/11/17	73	78.47	73	77.69	78.80	0	5,449	0.00%
2022/11/16	6	74.32	15.1	75.51	78.20	-9.1	4,874	-0.19%
2022/11/14	10.1	70.59	9	70.00	70.60	1.1	4,618	0.02%
2022/11/11	17	71.13	9	69.31	71.10	8	4,619	0.17%
2022/11/10	5	67.98	5	68.00	68.00	0	4,493	0.00%
2022/11/08	14	66.60	14.2	66.92	66.50	-0.2	4,761	-0.01%
2022/11/07	4	66.63	4	66.40	66.40	0	4,790	0.00%
2022/11/04	35	65.63	35	64.10	65.60	0	4,774	0.00%
2022/11/03	5	63.92	94.1	63.93	65.00	-89.1	4,775	-1.87%
2022/11/02	93	63.55	4	63.80	63.60	89	4,769	1.87%
2022/11/01	6	63.10	6	62.20	62.20	0	4,755	0.00%
2022/10/31	13	62.63	13	62.73	62.40	0	4,775	0.00%
2022/10/28	1.1	61.23	0	0.00	62.40	1.1	4,779	0.02%
2022/10/26	6	64.17	7	64.03	63.70	-1	4,718	-0.02%
2022/10/24	9	65.48	9	66.70	65.20	0	4,779	0.00%
2022/10/21	44	65.15	44	66.38	65.10	0	4,787	0.00%
2022/10/20	4	64.87	4	65.10	67.60	0	4,789	0.00%
2022/10/19	14.1	65.92	14	66.74	65.60	0.1	4,846	0.00%
2022/10/18	42	67.26	42	66.46	67.50	0	4,834	0.00%
2022/10/17	3	64.63	3	65.67	66.00	0	4,872	0.00%
2022/10/13	13	60.52	13	62.58	60.50	0	5,060	0.00%
2022/10/12	2	64.20	2	63.50	63.50	0	5,071	0.00%
2022/10/11	0	64.30	3	63.17	63.10	-3	5,096	-0.06%
2022/10/07	14	68.72	37	68.62	68.50	-23	5,077	-0.45%
2022/10/06	18	70.12	10	69.80	70.10	8	5,125	0.16%
2022/10/05	48.1	69.90	29	71.04	71.50	19.1	5,108	0.37%
2022/10/04	12	68.12	8	66.95	70.40	4	4,902	0.08%
2022/10/03	2	64.90	3	64.77	64.90	-1	4,804	-0.02%
2022/09/29	10	61.96	10	62.23	61.90	0	5,048	0.00%
2022/09/28	4	60.98	3	62.20	60.30	1	5,160	0.02%
2022/09/27	10	64.12	12	62.78	64.60	-2	5,367	-0.04%
2022/09/26	17	62.98	16	64.65	62.80	1	5,531	0.02%
2022/09/23	0	0.00	2	67.00	67.10	-2	5,785	-0.03%
2022/09/22	1	67.20	4	66.00	67.80	-3	5,973	-0.05%
2022/09/21	1	67.90	7	67.73	67.80	-6	6,012	-0.10%
2022/09/20	1	69.20	0	0.00	69.10	1	6,079	0.02%
2022/09/19	13	68.88	13	69.20	68.80	0	6,173	0.00%
2022/09/15	11	70.80	11	71.57	70.80	0	6,468	0.00%
2022/09/14	0	0.00	1	70.00	71.60	-1	6,651	-0.02%
2022/09/13	7	72.27	7	72.40	72.30	0	6,813	0.00%
2022/09/08	3	70.50	5	70.12	71.10	-2	7,043	-0.03%
2022/09/07	4.1	69.85	3	69.00	69.00	1.1	7,130	0.01%
2022/09/06	2	72.25	50	70.57	70.10	-48	7,286	-0.66%
2022/09/05	12	72.55	10	73.37	72.00	2	7,391	0.03%
2022/09/02	15	76.29	14	76.83	76.20	1	7,353	0.01%
2022/09/01	2	78.50	0	0.00	77.50	2	7,355	0.03%
2022/08/31	1	79.40	0	0.00	79.60	1	7,426	0.01%
2022/08/30	0	0.00	1	78.60	79.40	-1	7,440	-0.01%
2022/08/29	3	78.80	0	0.00	78.80	3	7,428	0.04%
2022/08/26	3	83.40	108	83.48	82.80	-105	7,448	-1.41%	大賣/鉅額交易
2022/08/25	109	82.72	1	82.30	82.30	108	7,486	1.44%	大買/鉅額交易
2022/08/24	3	80.30	1	81.00	79.80	2	7,643	0.03%
2022/08/23	4	80.28	2	81.00	81.00	2	7,740	0.03%
2022/08/22	9	81.59	7	81.70	81.20	2	7,891	0.03%
2022/08/19	2	83.55	1	83.60	83.10	1	7,889	0.01%
2022/08/18	2	80.75	4	81.10	82.80	-2	7,910	-0.03%
2022/08/17	2	82.10	2	82.80	82.50	0	7,902	0.00%
2022/08/16	16	83.06	10	83.32	82.90	6	8,001	0.08%
2022/08/15	7	83.71	8	81.43	84.20	-1	7,872	-0.01%
2022/08/12	5	79.88	5	80.00	80.00	0	7,777	0.00%
2022/08/11	1	78.30	0	0.00	77.00	1	7,792	0.01%
2022/08/10	1	76.40	5	77.40	76.50	-4	7,955	-0.05%
2022/08/09	7	77.77	20	77.46	77.80	-13	8,009	-0.16%
2022/08/08	11	77.18	3	78.00	78.00	8	8,061	0.10%
2022/08/05	1	78.60	2	79.60	79.60	-1	8,109	-0.01%
2022/08/04	23	77.20	31	76.37	77.80	-8	8,163	-0.10%
2022/08/03	5.1	77.69	14	77.44	77.40	-8.9	8,206	-0.11%
2022/08/02	7	80.07	0	0.00	79.50	7	8,304	0.08%
2022/08/01	2	82.40	2	82.20	82.20	0	8,384	0.00%
2022/07/29	20	81.63	12	81.92	81.50	8	8,425	0.09%
2022/07/28	14	80.81	24	81.22	80.80	-10	8,610	-0.12%
2022/07/27	7	81.54	0	0.00	82.40	7	8,678	0.08%
2022/07/26	18.1	82.19	15	82.31	81.90	3.1	8,798	0.04%
2022/07/25	6	85.53	0	0.00	85.60	6	8,920	0.07%
2022/07/22	26	87.67	32	87.86	87.00	-6	9,113	-0.07%
2022/07/21	5	87.44	9	87.17	88.50	-4	9,241	-0.04%
2022/07/20	1	84.60	1	84.20	84.00	0	9,196	0.00%
2022/07/19	6	81.33	5	82.80	82.80	1	9,297	0.01%
2022/07/18	20	82.30	0	0.00	82.60	20	9,398	0.21%
2022/07/15	1	79.30	10	80.63	80.40	-9	9,592	-0.09%
2022/07/14	13	80.18	4	80.20	80.20	9	9,771	0.09%
2022/07/13	7	77.63	8	78.68	77.50	-1	9,966	-0.01%
2022/07/12	1	77.40	0	0.00	76.00	1	10,015	0.01%
2022/07/11	6	80.80	6	80.90	80.50	0	10,031	0.00%
2022/07/08	1	80.50	1	80.90	82.20	0	10,086	0.00%
2022/07/07	2	76.50	0	0.00	79.20	2	10,103	0.02%
2022/07/06	21	78.95	22	77.72	76.90	-1	10,163	-0.01%
2022/07/05	8	79.85	8	77.89	80.30	0	10,364	0.00%
2022/07/04	0	0.00	3	75.73	76.60	-3	10,261	-0.03%
2022/07/01	11	76.61	11	77.81	74.10	0	10,284	0.00%
2022/06/30	2	91.65	1	89.80	88.80	1	10,065	0.01%
2022/06/29	4	97.58	0	0.00	96.40	4	9,984	0.04%
2022/06/28	4	102.25	2	102.75	98.90	2	10,019	0.02%
2022/06/27	1	101.00	1	101.50	101.50	0	10,126	0.00%
2022/06/24	2	98.85	2	99.80	99.50	0	10,231	0.00%
2022/06/23	8	97.84	6	95.33	97.40	2	10,307	0.02%
2022/06/22	6	96.97	5	99.42	95.70	1	10,628	0.01%
2022/06/21	8	100.06	3	102.50	103.00	5	11,029	0.05%
2022/06/20	10	98.37	10	99.27	95.10	0	11,328	0.00%
2022/06/17	6	102.50	13	102.58	102.50	-7	11,562	-0.06%
2022/06/16	2	105.75	1	110.00	104.50	1	11,948	0.01%
2022/06/15	1	108.00	0	0.00	108.00	1	13,104	0.01%
2022/06/14	5.1	109.52	5	107.90	110.00	0.1	13,672	0.00%
2022/06/13	1	111.50	2	112.00	112.00	-1	13,762	-0.01%
2022/06/10	1	115.50	2	114.75	115.50	-1	13,981	-0.01%
2022/06/09	7.3	117.15	5	117.50	117.00	2.3	14,163	0.02%
2022/06/08	6	121.58	2	122.00	120.50	4	14,185	0.03%
2022/06/07	1	120.50	0	0.00	121.00	1	14,437	0.01%
2022/06/06	7	121.93	6.4	120.25	121.50	0.6	14,772	0.00%
2022/06/02	4	123.38	3	123.50	122.50	1	15,282	0.01%
2022/06/01	23	125.65	16	124.91	125.00	7	15,673	0.04%
2022/05/31	7.4	122.03	6	122.75	124.00	1.4	16,283	0.01%
2022/05/30	2	121.25	3	122.17	123.00	-1	17,589	-0.01%
2022/05/27	0	0.00	1	116.50	116.00	-1	17,808	-0.01%
2022/05/26	6	113.92	6	115.08	114.00	0	17,874	0.00%
2022/05/25	2	116.25	2	116.25	116.00	0	17,954	0.00%
2022/05/24	5	114.80	5	117.40	114.00	0	18,134	0.00%
2022/05/23	2	119.00	2	118.25	119.00	0	18,170	0.00%
2022/05/20	1	120.00	2	119.25	118.50	-1	18,456	-0.01%
2022/05/19	6	118.25	8	117.75	119.50	-2	18,747	-0.01%
2022/05/18	54	122.83	55	123.68	121.00	-1	19,272	-0.01%
2022/05/17	5	120.60	5	120.90	121.00	0	19,361	0.00%
2022/05/16	3	118.33	3	121.17	117.00	0	19,571	0.00%
2022/05/13	1	119.00	1	119.00	119.00	0	19,507	0.00%
2022/05/12	2	116.00	0	0.00	115.00	2	19,454	0.01%
2022/05/11	17	117.88	18	118.47	117.00	-1	19,382	-0.01%
2022/05/10	5	117.20	10	116.45	120.00	-5	19,310	-0.03%
2022/05/09	5	117.90	7	118.36	116.00	-2	19,198	-0.01%
2022/05/06	5	123.40	2	123.50	123.50	3	19,095	0.02%
2022/05/05	18	125.69	15	126.40	126.50	3	19,026	0.02%
2022/05/04	6	122.42	3	122.50	121.50	3	18,865	0.02%
2022/05/03	5	121.10	2	123.00	121.00	3	18,774	0.02%
2022/04/29	8	128.44	14	127.43	125.00	-6	18,676	-0.03%
2022/04/28	6.2	123.73	10	123.90	124.50	-3.8	18,491	-0.02%
2022/04/27	8	117.44	4	117.38	121.00	4	18,314	0.02%
2022/04/26	4	123.75	3.2	122.31	122.00	0.8	18,132	0.00%
2022/04/25	5.2	123.10	5	123.20	121.50	0.2	18,061	0.00%
2022/04/22	10	129.80	7	129.50	130.50	3	17,913	0.02%
2022/04/21	6	129.50	6	129.50	133.00	0	17,886	0.00%
2022/04/20	9	123.78	6	124.33	124.50	3	17,748	0.02%
2022/04/19	4	128.12	5	127.00	122.50	-1	17,593	-0.01%
2022/04/18	3	129.00	2	132.50	129.00	1	17,419	0.01%
2022/04/15	4	134.00	2	133.75	132.00	2	17,359	0.01%
2022/04/14	0	0.00	3	135.33	133.50	-3	17,365	-0.02%
2022/04/13	8	133.69	3	133.67	133.00	5	17,319	0.03%
2022/04/12	2	135.75	3	133.00	133.00	-1	17,198	-0.01%
2022/04/11	5	139.50	8.2	137.91	135.50	-3.2	17,021	-0.02%
2022/04/08	0	0.00	1	150.50	150.50	-1	16,700	-0.01%
2022/04/07	3	155.67	4	157.88	149.00	-1	16,589	-0.01%
2022/04/06	3	157.50	2	158.50	160.50	1	16,406	0.01%
2022/04/01	5	158.80	3	158.83	159.00	2	16,356	0.01%
2022/03/31	7	161.71	6	163.17	161.00	1	16,272	0.01%
2022/03/30	5	167.20	3	168.00	165.00	2	16,271	0.01%
2022/03/29	11	165.18	14	165.11	165.00	-3	16,223	-0.02%
2022/03/28	7.1	160.04	4	160.50	165.50	3.1	16,260	0.02%
2022/03/25	26	165.65	30.9	165.96	163.00	-4.8	16,180	-0.03%
2022/03/24	45.1	175.32	35	174.76	171.50	10.1	15,809	0.06%
2022/03/23	44	178.01	48	177.97	178.00	-4	15,302	-0.03%
2022/03/22	28.1	173.94	20	174.15	178.00	8.1	14,991	0.05%
2022/03/21	18	177.72	11.1	177.48	173.50	6.9	14,718	0.05%
2022/03/18	82	177.11	67.1	176.74	176.50	14.9	14,344	0.10%
2022/03/17	14.1	171.35	36	170.44	174.00	-21.9	13,091	-0.17%
2022/03/16	11.1	158.80	10	158.05	158.50	1.1	12,472	0.01%
2022/03/15	18	154.97	14	162.00	153.50	4	12,314	0.03%
2022/03/14	8	161.50	14	159.86	164.00	-6	12,172	-0.05%
2022/03/11	5	157.40	7	157.57	157.50	-2	12,204	-0.02%
2022/03/10	15	158.80	16	159.56	158.50	-1	12,308	-0.01%
2022/03/09	14	160.00	13	157.23	153.50	1	12,373	0.01%
2022/03/08	22.1	160.05	17.4	159.61	157.00	4.7	12,531	0.04%
2022/03/07	9	163.00	8	161.63	162.00	1	12,232	0.01%
2022/03/04	58	172.89	52	171.77	169.00	6	11,928	0.05%
2022/03/03	50.4	171.11	62.4	169.17	171.50	-12	11,303	-0.11%
2022/03/02	36	154.28	39	154.36	160.00	-3	10,054	-0.03%
2022/03/01	4	149.25	11	147.36	148.50	-7	9,749	-0.07%
2022/02/25	3	147.17	7	146.14	143.50	-4	9,824	-0.04%
2022/02/24	12	145.96	7	145.36	141.50	5	9,881	0.05%
2022/02/23	7	151.79	2	151.50	151.00	5	10,236	0.05%
2022/02/22	10	152.85	3	154.67	151.50	7	10,368	0.07%
2022/02/21	13	163.42	14	163.54	161.00	-1	10,231	-0.01%
2022/02/18	28.2	159.29	28.1	159.69	162.50	0.1	10,224	0.00%
2022/02/17	4	154.25	2	154.00	151.50	2	9,904	0.02%
2022/02/16	8	151.19	14	153.29	155.50	-6	9,991	-0.06%
2022/02/14	1	143.50	0	0.00	142.00	1	10,733	0.01%
2022/02/11	1	148.50	1	147.00	147.00	0	10,937	0.00%
2022/02/10	1	147.50	0	0.00	148.50	1	11,265	0.01%
2022/02/08	0	0.00	1	146.00	146.00	-1	11,481	-0.01%
2022/01/26	0	0.00	1.2	142.42	141.00	-1.2	11,768	-0.01%
2022/01/25	0	0.00	3	138.67	137.00	-3	12,210	-0.02%
2022/01/24	5	138.50	0.3	140.50	140.50	4.8	12,678	0.04%
2022/01/21	1.2	140.42	0	0.00	139.00	1.2	13,031	0.01%
2022/01/19	2	145.50	0	0.00	144.50	2	13,633	0.01%
2022/01/18	0.2	151.50	3	151.00	148.00	-2.8	13,849	-0.02%
2022/01/17	1	150.00	1	148.50	150.00	0	14,101	0.00%
2022/01/14	3	147.33	2.5	148.20	149.50	0.5	14,265	0.00%
2022/01/13	1	144.50	0	0.00	144.50	1	14,534	0.01%
2022/01/12	2	148.00	0	0.00	148.50	2	14,498	0.01%
2022/01/10	6	152.00	6	153.00	152.00	0	14,535	0.00%
2022/01/07	8	150.75	8	149.00	148.50	0	14,682	0.00%
2022/01/06	1	155.00	0	0.00	155.00	1	14,744	0.01%
2022/01/05	3	159.00	0	0.00	158.00	3	14,851	0.02%
2022/01/04	0	162.50	2	162.00	161.50	-2	14,915	-0.01%
2021/12/30	2	164.50	1	165.00	165.00	1	15,181	0.01%
2021/12/29	1	163.50	3	164.17	163.00	-2	15,371	-0.01%
2021/12/28	2	166.75	1	165.50	165.50	1	15,706	0.01%
2021/12/24	5	167.60	1	170.50	165.50	4	16,183	0.02%
2021/12/23	4	167.75	5	168.10	169.00	-1	16,265	-0.01%
2021/12/22	14	169.32	15	168.30	165.00	-1	16,277	-0.01%
2021/12/21	3	167.00	6	165.50	164.50	-3	16,226	-0.02%
2021/12/20	0	0.00	2	164.00	163.50	-2	16,291	-0.01%
2021/12/17	3	163.67	1	164.00	163.50	2	16,348	0.01%
2021/12/16	8	166.69	12	165.83	167.50	-4	16,456	-0.02%
2021/12/15	3	161.50	2	160.50	161.00	1	16,484	0.01%
2021/12/14	5	154.20	3	155.17	154.00	2	16,523	0.01%
2021/12/10	13	160.42	9	159.28	159.00	4	16,904	0.02%
2021/12/09	4	165.00	9	165.89	164.50	-5	16,928	-0.03%
2021/12/08	13.5	166.37	17.1	166.49	164.00	-3.6	17,062	-0.02%
2021/12/07	8	167.06	4.1	168.74	166.00	4	17,168	0.02%
2021/12/06	12	172.58	9	171.56	173.00	3	17,134	0.02%
2021/12/03	14	171.54	14.2	172.04	171.00	-0.2	17,146	0.00%
2021/12/02	22	169.45	18.5	169.22	167.00	3.6	17,226	0.02%
2021/12/01	2.4	164.79	9	165.17	167.50	-6.6	16,882	-0.04%
2021/11/30	5.1	161.26	4	160.25	161.00	1.1	16,847	0.01%
2021/11/29	8	151.75	8	152.44	156.00	0	17,080	0.00%
2021/11/26	4.2	157.05	7	157.36	155.50	-2.8	17,360	-0.02%
2021/11/24	10	161.00	12.2	161.35	162.00	-2.2	17,501	-0.01%
2021/11/23	13	161.96	9	161.61	161.00	4	17,568	0.02%
2021/11/22	43	165.86	41	165.71	165.00	2	17,742	0.01%
2021/11/19	11	159.41	14	160.25	157.00	-3	17,541	-0.02%
2021/11/18	6	165.00	12	166.50	164.00	-6	17,641	-0.03%
2021/11/17	16	165.03	14	165.82	165.00	2	17,841	0.01%
2021/11/16	8	163.50	11	163.14	163.50	-3	18,130	-0.02%
2021/11/15	17.2	160.47	15.4	161.73	158.00	1.8	18,522	0.01%
2021/11/12	34	158.72	33.1	158.03	156.50	0.9	19,245	0.00%
2021/11/11	20.5	156.11	17	157.84	155.00	3.5	19,449	0.02%
2021/11/10	23.1	146.63	20	148.15	151.50	3.1	19,775	0.02%
2021/11/09	25	145.88	20.9	147.75	148.50	4.1	20,183	0.02%
2021/11/08	1	140.00	2	139.00	139.00	-1	20,294	0.00%
2021/11/05	0	0.00	2	143.75	144.50	-2	20,862	-0.01%
2021/11/04	4	143.00	5	142.60	141.50	-1	21,186	0.00%
2021/11/03	7	143.93	4.3	142.62	144.00	2.8	21,558	0.01%
2021/11/02	15.1	146.78	14	146.50	143.00	1.1	21,513	0.01%
2021/11/01	9	149.17	33	148.30	147.50	-24	21,303	-0.11%
2021/10/29	32.4	142.97	23	144.89	142.50	9.4	21,128	0.04%
2021/10/28	32.4	140.39	31	140.84	142.50	1.4	20,966	0.01%
2021/10/27	4	134.75	2	134.50	134.50	2	20,899	0.01%
2021/10/26	6.2	132.38	48	135.06	130.50	-41.9	21,149	-0.20%
2021/10/25	3	127.50	43	131.66	132.00	-40	21,707	-0.18%
2021/10/22	95	127.33	17	125.09	128.00	78	22,361	0.35%
2021/10/21	7	125.57	11	125.32	123.00	-4	23,211	-0.02%
2021/10/20	0	0.00	75	119.21	120.00	-75	23,493	-0.32%
2021/10/19	1	122.00	6	121.00	121.00	-5	25,066	-0.02%
2021/10/18	79	119.25	3	118.67	118.50	76	26,206	0.29%
2021/10/15	15	119.17	15	119.73	118.00	0	27,347	0.00%
2021/10/14	1	116.50	8	115.25	116.50	-7	28,322	-0.02%
2021/10/13	3	112.50	0	0.00	111.50	3	28,502	0.01%
2021/10/12	4	117.75	0	0.00	117.00	4	28,564	0.01%
2021/10/08	7	119.93	7	120.86	119.50	0	28,733	0.00%
2021/10/07	8	124.13	9	123.17	123.00	-1	28,944	0.00%
2021/10/06	6	118.50	8	119.75	117.50	-2	29,236	-0.01%
2021/10/05	11	117.18	17.4	117.11	119.50	-6.4	29,528	-0.02%
2021/10/04	7	117.36	19	114.63	113.00	-12	29,546	-0.04%
2021/10/01	3	125.83	10	124.15	122.50	-7	29,663	-0.02%
2021/09/30	4	126.50	3	130.67	131.00	1	30,246	0.00%
2021/09/29	14	128.68	4	128.50	129.00	10	30,977	0.03%
2021/09/28	4	134.38	4.3	134.88	132.50	-0.3	32,629	0.00%
2021/09/27	13	135.50	9	134.83	136.00	4	33,739	0.01%
2021/09/24	2	131.25	3	131.00	132.00	-1	34,646	0.00%
2021/09/23	9	128.50	6	130.42	127.00	3	35,414	0.01%
2021/09/22	4.3	131.14	5	129.10	130.00	-0.7	35,954	0.00%
2021/09/17	2	127.00	5	131.40	133.00	-3	37,050	-0.01%
2021/09/16	7	127.29	3	127.50	128.00	4	38,257	0.01%
2021/09/15	12.1	126.75	19	126.03	126.00	-6.9	38,955	-0.02%
2021/09/14	13.3	133.47	7	134.21	132.50	6.3	38,952	0.02%
2021/09/13	5	139.10	3	137.50	137.00	2	38,962	0.01%
2021/09/10	61	136.75	16	138.72	141.00	45	39,056	0.12%
2021/09/09	2	135.00	4	137.63	138.00	-2	38,969	-0.01%
2021/09/08	5.5	133.32	14	134.36	134.00	-8.5	38,931	-0.02%
2021/09/07	10	132.05	47.8	131.87	133.50	-37.8	38,964	-0.10%
2021/09/06	1	137.50	4	137.88	136.50	-3	38,825	-0.01%
2021/09/03	13	138.81	10	139.55	139.00	3	38,888	0.01%
2021/09/02	15.1	144.26	16	142.09	140.00	-1	38,937	0.00%
2021/09/01	5	142.40	9	144.22	148.00	-4	38,896	-0.01%
2021/08/31	4	141.88	16	139.53	140.00	-12	38,843	-0.03%
2021/08/30	6	139.58	7	139.79	139.50	-1	39,138	0.00%
2021/08/27	15	138.87	25	138.24	139.00	-10	39,411	-0.03%
2021/08/26	15	141.30	46	144.09	140.00	-31	39,495	-0.08%
2021/08/25	67	140.61	22	140.36	142.00	45	39,566	0.11%
2021/08/24	21	139.40	17	137.50	135.50	4	40,059	0.01%
2021/08/23	11	139.73	11	140.55	140.00	0	40,213	0.00%
2021/08/20	20	133.55	24	131.81	133.00	-4	40,683	-0.01%
2021/08/19	86.5	136.33	68	136.07	130.50	18.5	40,705	0.05%
2021/08/18	29.6	138.87	23	137.12	143.00	6.6	41,179	0.02%
2021/08/17	18	139.19	30	136.02	132.50	-12	41,023	-0.03%
2021/08/16	26.2	139.40	20	137.88	143.50	6.2	41,087	0.02%
2021/08/13	25	142.94	10.2	144.96	140.50	14.8	40,593	0.04%
2021/08/12	11	158.68	10	156.65	156.00	1	40,534	0.00%
2021/08/11	22	164.82	27	159.74	160.00	-5	40,888	-0.01%
2021/08/10	10	170.90	10	172.85	173.00	0	40,474	0.00%
2021/08/09	28.2	173.80	22.5	169.91	170.00	5.7	40,505	0.01%
2021/08/06	5	182.60	3	181.33	182.50	2	40,913	0.00%
2021/08/05	7.2	182.00	3	184.00	185.00	4.2	41,731	0.01%
2021/08/04	15	184.63	16	184.16	182.00	-1	42,340	0.00%
2021/08/03	5	185.40	9	185.61	185.50	-4	42,249	-0.01%
2021/08/02	17.5	186.70	22	185.55	183.00	-4.5	42,628	-0.01%
2021/07/30	6	185.08	6	185.17	180.50	0	42,590	0.00%
2021/07/29	19	180.00	21	181.39	188.50	-2	42,758	0.00%
2021/07/28	33	177.83	18.2	179.31	175.00	14.8	42,512	0.03%
2021/07/27	41	206.07	53.4	204.90	194.00	-12.4	42,076	-0.03%
2021/07/26	32	201.62	22.2	202.50	201.50	9.8	41,419	0.02%
2021/07/23	134.2	203.37	161	202.52	197.00	-26.8	41,083	-0.07%	大買/大賣/
2021/07/22	112	189.41	92.1	189.20	196.50	19.9	39,927	0.05%	大買/
2021/07/21	54.5	181.95	115	180.11	179.00	-60.5	38,802	-0.16%	大賣/
2021/07/20	120.9	176.13	61.1	176.59	173.00	59.7	37,735	0.16%	大買/
2021/07/19	8	165.31	50	164.77	172.50	-42	36,614	-0.11%
2021/07/16	20	165.83	10	164.65	163.50	10	36,415	0.03%
2021/07/15	47	164.63	24	162.50	164.50	23	36,323	0.06%
2021/07/14	24	160.44	9	159.67	159.00	15	36,166	0.04%
2021/07/13	14.1	168.47	62	169.25	162.00	-47.9	35,852	-0.13%
2021/07/12	60	171.63	24	171.46	171.00	36	35,506	0.10%
2021/07/09	13	165.85	10.2	165.09	164.50	2.8	35,077	0.01%
2021/07/08	5	168.90	14	168.18	166.00	-9	34,874	-0.03%
2021/07/07	31.2	169.08	16	168.19	165.00	15.2	35,149	0.04%
2021/07/06	40.1	175.18	40.4	173.43	172.50	-0.2	35,027	0.00%
2021/07/05	116.3	182.25	117.7	179.19	170.00	-1.4	35,270	0.00%	大買/大賣/
2021/07/02	67.3	167.45	52.1	168.62	174.00	15.2	34,121	0.04%
2021/07/01	55.1	167.04	42.6	163.99	158.50	12.6	33,859	0.04%
2021/06/30	39	159.94	59	160.71	163.00	-20	33,203	-0.06%
2021/06/29	40	154.90	16.2	153.94	154.00	23.8	32,843	0.07%
2021/06/28	111.7	153.19	113.3	153.57	154.00	-1.6	32,911	0.00%	大買/大賣/
2021/06/25	49.5	142.81	71	144.96	146.50	-21.5	32,506	-0.07%
2021/06/24	91	135.43	85	134.84	136.00	6	31,619	0.02%
2021/06/23	29	127.41	36.2	126.65	133.00	-7.2	30,984	-0.02%
2021/06/22	5	122.30	14	122.36	121.00	-9	31,097	-0.03%
2021/06/21	21	123.50	20	122.90	120.50	1	31,263	0.00%
2021/06/18	26	130.88	18	131.97	129.00	8	31,803	0.03%
2021/06/17	9	128.11	9	130.00	131.50	0	31,874	0.00%
2021/06/16	13	131.61	6.2	130.56	129.50	6.9	31,976	0.02%
2021/06/15	4	134.63	5	132.90	136.00	-1	32,598	0.00%
2021/06/11	4.2	132.48	8	134.31	131.00	-3.9	32,521	-0.01%
2021/06/10	38	132.41	39	132.38	132.00	-1	33,066	0.00%
2021/06/09	12	130.71	18	132.00	131.50	-6	33,186	-0.02%
2021/06/08	28	134.18	17.1	132.61	130.50	10.9	33,157	0.03%
2021/06/07	26.1	135.05	20.3	135.46	135.50	5.8	33,082	0.02%
2021/06/04	17	136.91	23	137.98	139.00	-6	32,754	-0.02%
2021/06/03	12	135.46	13	135.62	135.50	-1	32,674	0.00%
2021/06/02	18	133.67	19	136.68	134.50	-1	32,743	0.00%
2021/06/01	36.3	140.78	83	138.86	136.50	-46.7	32,623	-0.14%
2021/05/31	56	136.51	58	135.49	134.00	-2	32,109	-0.01%
2021/05/28	94.1	132.71	60	133.96	135.00	34.1	32,079	0.11%
2021/05/27	78.1	127.70	71	126.99	126.50	7.1	31,786	0.02%
2021/05/26	47.2	131.21	23	127.78	126.00	24.2	31,719	0.08%
2021/05/25	139	126.09	139	124.56	128.50	0	31,670	0.00%	大買/大賣/
2021/05/24	15	110.50	62	108.69	117.00	-47	31,912	-0.15%
2021/05/21	80	104.00	55	104.18	106.50	25	32,155	0.08%
2021/05/20	26	105.62	11	107.68	101.50	15	31,940	0.05%
2021/05/19	68	109.59	61	110.46	112.50	7	31,854	0.02%
2021/05/18	4	101.88	10	104.25	107.00	-6	31,891	-0.02%
2021/05/17	4	100.75	5	101.30	97.70	-1	32,241	0.00%
2021/05/14	49	114.19	31	109.85	108.50	18	31,922	0.06%
2021/05/13	29	114.53	32	114.67	115.00	-3	31,103	-0.01%
2021/05/12	10	114.65	21.5	113.95	112.00	-11.5	30,227	-0.04%
2021/05/11	10	124.60	1	125.50	124.00	9	29,540	0.03%
2021/05/10	16	141.69	16	140.81	137.50	0	29,435	0.00%
2021/05/07	12	134.79	9	136.67	139.50	3	28,925	0.01%
2021/05/06	15	126.73	19	128.34	127.00	-4	28,709	-0.01%
2021/05/05	26	129.81	22	130.95	123.00	4	28,203	0.01%
2021/05/04	14	140.86	26.1	139.59	136.50	-12.1	27,815	-0.04%
2021/05/03	9	153.72	5.2	156.19	151.50	3.8	27,521	0.01%
2021/04/29	7	169.57	6	167.67	168.00	1	27,241	0.00%
2021/04/28	30	169.88	19.1	166.31	165.00	10.9	27,134	0.04%
2021/04/27	2.1	166.02	5.1	163.69	164.50	-3	26,958	-0.01%
2021/04/26	7	157.21	6.1	158.11	161.50	0.9	27,069	0.00%
2021/04/23	5	146.30	2	143.50	150.00	3	27,253	0.01%
2021/04/22	8.1	157.31	7	143.43	145.00	1.1	27,692	0.00%
2021/04/21	1	150.00	6	149.42	153.00	-5	28,505	-0.02%
2021/04/20	14.5	142.21	15.1	144.96	147.00	-0.6	28,550	0.00%
2021/04/19	0.1	140.00	2	139.50	142.00	-1.9	28,673	-0.01%
2021/04/16	2	140.50	5	142.00	139.50	-3	28,936	-0.01%
2021/04/15	2	134.25	1	131.50	137.00	1	29,104	0.00%
2021/04/14	12.5	136.88	10.5	128.86	138.00	2	29,421	0.01%
2021/04/13	25.1	142.18	38	144.08	137.50	-12.9	29,575	-0.04%
2021/04/12	81	137.36	81	138.04	137.00	0	29,131	0.00%
2021/04/09	50	138.30	40	139.16	131.50	10	28,986	0.03%
2021/04/08	28	130.34	22.1	132.91	136.00	5.9	28,283	0.02%
2021/04/07	101.1	120.16	116	121.93	124.00	-14.9	28,316	-0.05%	大買/大賣/
2021/04/06	15.2	113.40	13	113.58	116.00	2.2	28,187	0.01%
2021/04/01	23.1	108.32	52.2	108.49	105.50	-29.1	28,751	-0.10%
2021/03/31	43.2	105.82	84	104.80	104.00	-40.8	28,576	-0.14%
2021/03/30	13.5	99.36	10	99.97	101.50	3.5	28,154	0.01%
2021/03/29	12	97.07	16	95.31	95.70	-4	27,520	-0.01%
2021/03/26	0	0.00	4	92.00	93.70	-4	27,331	-0.01%
2021/03/25	53	92.16	10	95.35	90.60	43	27,332	0.16%
2021/03/24	42	96.81	24	95.35	95.30	18	27,472	0.07%
2021/03/23	26	98.97	26	97.76	95.30	0	27,384	0.00%
2021/03/22	32	93.36	2	94.30	93.80	30	26,705	0.11%
2021/03/19	1	92.00	10	94.00	93.70	-9	26,856	-0.03%
2021/03/18	35	94.75	42	93.70	94.00	-7	26,880	-0.03%
2021/03/17	19	89.86	15	89.90	90.00	4	26,435	0.02%
2021/03/16	55	92.05	39	91.96	89.50	16	26,542	0.06%
2021/03/15	24	90.18	43	89.99	90.10	-19	26,602	-0.07%
2021/03/12	8	87.49	0	0.00	86.70	8	26,703	0.03%
2021/03/11	15	86.30	16	87.21	89.00	-1	27,580	0.00%
2021/03/10	8	86.21	4	86.13	84.50	4	28,013	0.01%
2021/03/09	7	85.30	9	86.14	85.10	-2	28,215	-0.01%
2021/03/08	40	89.41	31	86.34	86.20	9	28,994	0.03%
2021/03/05	2	86.10	3	86.77	87.00	-1	29,820	0.00%
2021/03/04	90	88.99	98	89.81	87.80	-8	29,933	-0.03%
2021/03/03	89	87.19	109	86.91	90.60	-20	29,980	-0.07%	大賣/
2021/03/02	7	93.23	11	89.59	86.80	-4	30,062	-0.01%
2021/02/26	35	91.02	40.1	90.94	91.40	-5.1	29,945	-0.02%
2021/02/25	57	92.17	52	90.78	90.60	5	30,326	0.02%
2021/02/24	59	92.22	62.1	91.27	92.10	-3.1	30,487	-0.01%
2021/02/23	125.1	84.67	100	85.15	86.00	25.1	29,911	0.08%	大買/
2021/02/22	1	80.60	3	80.63	82.30	-2	29,065	-0.01%
2021/02/19	41	74.39	83	74.59	74.90	-42	28,805	-0.15%
2021/02/18	68.1	72.81	33	72.78	72.60	35.1	28,339	0.12%
2021/02/17	4	68.28	60	68.35	69.10	-56	27,549	-0.20%
2021/02/05	7	63.00	7	63.30	62.90	0	26,889	0.00%
2021/02/04	6	62.20	34	62.14	62.30	-28	26,811	-0.10%
2021/02/03	56	61.69	15	62.01	61.50	41	26,732	0.15%
2021/02/02	8	60.59	9	61.24	61.00	-1	26,724	0.00%
2021/02/01	34	58.56	12	59.66	59.60	22	26,712	0.08%
2021/01/29	17	58.95	9	59.72	58.50	8	26,606	0.03%
2021/01/28	9	59.31	6	59.72	59.00	3	26,521	0.01%
2021/01/27	24	62.84	4	62.55	61.90	20	26,408	0.08%
2021/01/26	8	63.19	27	63.47	62.50	-19	26,334	-0.07%
2021/01/25	26	62.91	8	62.69	63.50	18	26,208	0.07%
2021/01/22	3	62.47	4	62.90	63.00	-1	26,023	0.00%
2021/01/21	7	63.33	4	63.40	63.00	3	25,907	0.01%
2021/01/20	14	64.06	22	62.83	61.90	-8	25,707	-0.03%
2021/01/19	5	67.34	11	67.19	65.30	-6	25,404	-0.02%
2021/01/18	7	65.64	93	66.43	66.10	-86	25,198	-0.34%
2021/01/15	96	65.96	13	67.29	66.00	83	24,967	0.33%
2021/01/14	35	68.16	28	67.91	69.50	7	24,560	0.03%
2021/01/13	2	62.75	3	63.47	64.20	-1	23,805	0.00%
2021/01/12	10	62.84	5	64.50	61.90	5	23,653	0.02%
2021/01/11	10	64.95	191	64.73	64.20	-181	23,474	-0.77%	大賣/鉅額交易
2021/01/08	7	63.63	6	63.18	63.50	1	23,227	0.00%
2021/01/07	179	64.66	8	63.73	64.30	171	23,033	0.74%	大買/鉅額交易
2021/01/06	7	62.81	12	62.86	61.60	-5	22,772	-0.02%
2021/01/05	12	64.63	21	63.76	63.40	-9	22,621	-0.04%
2021/01/04	29	66.13	6.1	66.29	66.00	22.9	22,408	0.10%
2020/12/31	20	64.74	100	65.06	64.70	-80	21,919	-0.36%
2020/12/30	109	65.39	29	63.82	63.70	80	21,457	0.37%	大買/
2020/12/29	32	65.00	32	64.15	62.10	0	20,765	0.00%
2020/12/28	16	64.94	11	64.55	65.80	5	19,867	0.03%
2020/12/25	17.1	58.74	14	59.12	59.90	3.1	18,841	0.02%
2020/12/24	9	58.27	87	58.20	57.90	-78	18,434	-0.42%
2020/12/23	10	57.21	10	57.31	57.50	0	18,058	0.00%
2020/12/22	147	56.56	83	56.74	55.50	64	17,830	0.36%	大買/
2020/12/21	21	57.09	2	56.50	56.10	19	17,535	0.11%
2020/12/18	28	58.40	93	57.53	57.50	-65	17,267	-0.38%
2020/12/17	22	56.26	21	56.04	56.30	1	16,651	0.01%
2020/12/16	8	55.31	6	55.78	55.20	2	16,400	0.01%
2020/12/15	71	54.44	5	55.44	54.60	66	16,209	0.41%
2020/12/14	6	58.63	15	57.15	56.80	-9	15,845	-0.06%
2020/12/11	15	57.84	8	58.49	57.40	7	15,579	0.04%
2020/12/10	16	58.98	35	58.77	58.60	-19	15,224	-0.12%
2020/12/09	90	61.85	73	61.27	60.40	17	14,889	0.11%
2020/12/08	25	59.16	12	58.97	59.00	13	14,047	0.09%
2020/12/07	102	58.90	117	57.14	60.10	-15	13,521	-0.11%	大買/大賣/
2020/12/04	24	55.41	107	55.82	54.70	-83	12,300	-0.67%	大賣/
2020/12/03	89	54.14	6	53.62	53.90	83	11,514	0.72%
2020/12/02	77	55.84	148	56.29	55.20	-71	11,077	-0.64%	大賣/
2020/12/01	139	54.37	73	54.58	55.50	66	9,964	0.66%	大買/
2020/11/30	59	51.20	43	51.35	50.50	16	8,748	0.18%
2020/11/27	68	50.89	64	51.00	50.30	4	8,301	0.05%
2020/11/26	28	51.01	38	50.83	50.00	-10	7,875	-0.13%
2020/11/25	23	49.68	13	49.61	49.00	10	7,248	0.14%
2020/11/24	23	51.53	17	51.39	49.70	6	6,773	0.09%
2020/11/23	37	49.73	42	50.51	51.30	-5	5,808	-0.09%
2020/11/20	5.1	44.03	58	44.65	46.65	-52.9	4,521	-1.17%
2020/11/19	30	42.01	0	0.00	42.45	30	3,918	0.77%
2020/11/18	0	0.00	1	41.50	41.70	-1	3,891	-0.03%
2020/11/17	0	0.00	4	41.95	41.80	-4	3,919	-0.10%
2020/11/16	6	42.47	7	42.50	42.20	-1	3,987	-0.03%
2020/11/12	6	40.90	0	0.00	41.35	6	4,204	0.14%
2020/11/11	1	41.75	0	0.00	41.85	1	4,148	0.02%
2020/11/10	7	42.48	2	42.43	42.30	5	4,128	0.12%
2020/11/09	7	43.11	27	43.14	43.70	-20	4,027	-0.50%
2020/11/06	2	41.78	51	41.75	41.75	-49	3,842	-1.28%
2020/11/05	1	42.00	0	0.00	42.00	1	3,825	0.03%
2020/11/04	72	42.49	2	42.43	42.75	70	3,806	1.84%
2020/11/02	2	40.90	0	0.00	40.60	2	3,749	0.05%
2020/10/30	0	0.00	1	41.80	41.95	-1	3,713	-0.03%
2020/10/29	0	0.00	1	41.75	42.05	-1	3,686	-0.03%
2020/10/23	10	43.15	2.1	42.86	43.30	7.9	3,587	0.22%
2020/10/22	0	0.00	3	42.32	42.50	-3	3,533	-0.08%
2020/10/21	2	42.45	2	42.45	42.75	0	3,440	0.00%
2020/10/19	14	41.60	28	41.33	41.60	-14	3,252	-0.43%
2020/10/16	3	41.73	5	41.63	40.70	-2	3,215	-0.06%
2020/10/15	0	0.00	2	40.95	41.30	-2	3,237	-0.06%
2020/10/14	2	40.80	69	40.80	40.80	-67	3,161	-2.12%
2020/10/13	75	40.41	10	39.97	40.45	65	3,027	2.15%
2020/10/12	1	38.95	0	0.00	38.55	1	2,857	0.03%
2020/10/05	1	37.10	1	36.80	36.80	0	2,956	0.00%
2020/09/30	1	36.95	1	37.20	37.25	0	3,259	0.00%
2020/09/28	1	35.95	2	36.50	36.90	-1	3,340	-0.03%
2020/09/18	1	38.75	0	0.00	38.70	1	3,468	0.03%
2020/09/16	4	38.86	0	0.00	38.75	4	3,468	0.12%
2020/09/15	2	37.60	3	38.63	38.70	-1	3,427	-0.03%
2020/09/14	0	0.00	4	37.26	37.25	-4	3,332	-0.12%
2020/09/11	1	36.65	1	36.60	36.55	0	3,336	0.00%
2020/09/10	3	37.23	0	0.00	36.85	3	3,337	0.09%
2020/09/07	0	0.00	1	37.30	37.00	-1	3,415	-0.03%
2020/09/03	2	37.10	0	0.00	37.00	2	3,590	0.06%
2020/09/02	0	0.00	2	36.80	36.70	-2	3,618	-0.06%
2020/09/01	3	36.08	1	36.45	36.40	2	3,637	0.05%
2020/08/28	0	0.00	6	36.35	36.40	-6	3,821	-0.16%
2020/08/26	5	36.60	0	0.00	36.70	5	3,984	0.13%
2020/08/25	1	36.30	0	0.00	36.45	1	4,068	0.02%
2020/08/24	6	35.73	9	35.97	36.30	-3	4,067	-0.07%
2020/08/21	0	0.00	1	36.40	36.20	-1	4,088	-0.02%
2020/08/20	1	35.95	0	0.00	35.80	1	4,089	0.02%
2020/08/19	5	39.58	2	39.20	38.70	3	4,086	0.07%
2020/08/18	2	41.15	2	40.85	41.00	0	3,993	0.00%
2020/08/17	0	0.00	2	40.05	40.00	-2	3,930	-0.05%
2020/08/14	2	38.55	0	0.00	38.75	2	3,960	0.05%
2020/08/10	2	39.43	0	0.00	39.10	2	4,881	0.04%
2020/08/06	0	0.00	1	41.25	40.65	-1	5,173	-0.02%
2020/08/03	0	0.00	4	40.20	40.00	-4	5,469	-0.07%
2020/07/24	1	39.65	1	38.85	38.70	0	6,251	0.00%
2020/07/22	0	0.00	10	39.20	39.40	-10	6,545	-0.15%
2020/07/17	0	0.00	2	37.20	37.05	-2	6,498	-0.03%
2020/07/14	1	37.75	1	37.55	37.65	0	6,611	0.00%
2020/07/13	3	38.45	7	38.52	38.60	-4	6,649	-0.06%
2020/07/10	3	38.92	1	38.75	38.45	2	6,730	0.03%
2020/07/09	14	41.86	9	42.27	40.40	5	6,717	0.07%
2020/07/08	7	40.30	21	39.85	40.05	-14	6,447	-0.22%
2020/07/07	10	39.62	0	0.00	39.35	10	6,435	0.16%
2020/07/06	1	40.20	7	40.10	40.05	-6	6,414	-0.09%
2020/07/03	10	39.23	1	39.30	39.10	9	6,373	0.14%
2020/06/30	1	38.45	1	38.75	38.65	0	6,306	0.00%
2020/06/29	2	38.63	1	38.40	38.45	1	6,310	0.02%
2020/06/23	1	38.70	2	38.58	38.65	-1	6,308	-0.02%
2020/06/22	10	39.02	0	0.00	39.05	10	6,307	0.16%
2020/06/19	0	0.00	1	38.65	38.65	-1	6,320	-0.02%
2020/06/12	1	38.75	0	0.00	38.95	1	6,356	0.02%
2020/06/11	5	40.27	5	40.40	39.30	0	6,338	0.00%
2020/06/10	0	0.00	18	41.93	42.50	-18	6,222	-0.29%
2020/06/09	0	0.00	1	42.35	42.00	-1	6,293	-0.02%
2020/06/08	4	42.09	7	42.05	41.85	-3	6,372	-0.05%
2020/06/05	21	42.55	206	42.66	42.40	-185	6,500	-2.85%	大賣/鉅額交易
2020/06/04	20	42.08	12	42.28	42.25	8	6,432	0.12%
2020/06/03	216	41.98	35	42.08	42.05	181	6,363	2.84%	大買/鉅額交易
2020/06/02	16	41.05	3	41.57	40.80	13	6,248	0.21%
2020/06/01	6	41.58	6	41.69	41.40	0	6,234	0.00%
2020/05/28	5	40.60	0	0.00	40.40	5	6,150	0.08%
2020/05/27	3	40.83	4	40.85	40.60	-1	6,104	-0.02%
2020/05/26	13	40.70	13	41.28	41.40	0	6,071	0.00%
2020/05/25	2	40.88	1	40.10	40.65	1	5,962	0.02%
2020/05/22	11	41.32	10	40.30	40.00	1	5,905	0.02%
2020/05/21	6	41.52	0	0.00	42.15	6	5,818	0.10%
2020/05/20	3	42.12	1	41.75	41.65	2	5,792	0.03%
2020/05/19	0	0.00	1	42.80	42.75	-1	5,728	-0.02%
2020/05/15	29	44.11	36	43.32	42.60	-7	5,475	-0.13%
2020/05/14	2	42.55	0	0.00	42.00	2	4,877	0.04%
2020/05/13	37	42.48	102	42.28	42.95	-65	4,760	-1.37%	大賣/
2020/05/12	61	43.13	3	42.62	43.20	58	4,578	1.27%
2020/05/11	21	42.22	2	42.70	41.20	19	4,449	0.43%
2020/05/08	4	42.45	6	43.08	42.50	-2	4,333	-0.05%
2020/05/07	3	41.85	21	42.38	42.20	-18	4,200	-0.43%
2020/05/06	9	41.68	0	0.00	41.40	9	4,096	0.22%
2020/05/05	15	41.85	15	41.57	41.80	0	4,017	0.00%
2020/05/04	1	41.30	0	0.00	41.40	1	3,911	0.03%
2020/04/30	86	40.95	92	41.77	41.00	-6	3,808	-0.16%
2020/04/29	6	39.60	1	40.35	40.80	5	3,629	0.14%
2020/04/28	12	40.01	2	39.53	40.10	10	3,359	0.30%
2020/04/27	0	0.00	5	37.55	37.80	-5	3,115	-0.16%
2020/04/24	5	36.75	3	36.75	36.75	2	3,089	0.06%
2020/04/20	0	0.00	1	35.95	35.90	-1	3,168	-0.03%
2020/04/17	1	36.50	0	0.00	35.80	1	3,186	0.03%
2020/04/16	3	36.30	2	36.20	35.85	1	3,137	0.03%
2020/04/15	2	35.30	0	0.00	34.55	2	3,158	0.06%
2020/04/14	0	0.00	1	34.15	34.15	-1	3,136	-0.03%
2020/04/13	0	0.00	1	33.35	32.70	-1	3,109	-0.03%
2020/04/10	3	32.42	3	32.50	32.70	0	3,089	0.00%
2020/04/09	1	31.80	0	0.00	32.20	1	3,138	0.03%
2020/03/27	3	28.60	0	0.00	27.65	3	3,893	0.08%
2020/03/25	0	0.00	1	26.60	26.80	-1	4,053	-0.02%
2020/03/20	0	0.00	24	25.09	25.95	-24	4,954	-0.48%
2020/03/19	20	24.05	0	0.00	24.05	20	4,945	0.40%
2020/03/16	0	0.00	1	28.50	28.50	-1	4,911	-0.02%
2020/03/13	4	29.48	4	30.45	30.50	0	4,885	0.00%
2020/03/12	1	33.55	1	34.35	32.50	0	4,786	0.00%
2020/03/11	0	0.00	6	36.09	36.00	-6	4,664	-0.13%
2020/03/09	5	33.88	0	0.00	33.85	5	4,461	0.11%
2020/03/05	2	36.53	7	36.54	36.10	-5	4,402	-0.11%
2020/03/04	1	35.65	2	35.83	35.85	-1	4,361	-0.02%
2020/03/03	0	0.00	1	35.85	35.55	-1	4,345	-0.02%
2020/02/27	2	34.48	0	0.00	34.35	2	4,324	0.05%
2020/02/26	0	0.00	1	35.45	35.05	-1	4,297	-0.02%
2020/02/24	1	35.50	0	0.00	35.45	1	4,266	0.02%
2020/02/21	4	36.40	0	0.00	36.05	4	4,250	0.09%
2020/02/20	1	36.80	0	0.00	36.95	1	4,202	0.02%
2020/02/14	1	35.85	6	35.67	36.00	-5	4,107	-0.12%
2020/02/11	7	34.50	7	34.15	34.50	0	4,021	0.00%
2020/02/05	5	34.20	0	0.00	34.55	5	3,978	0.13%
2020/02/04	7	34.40	7	33.85	34.40	0	3,949	0.00%
2020/02/03	0	0.00	6	32.40	33.35	-6	3,922	-0.15%
2020/01/30	0	0.00	2	34.40	34.15	-2	3,855	-0.05%
2020/01/20	0	0.00	2	38.00	37.90	-2	3,774	-0.05%
2020/01/16	0	0.00	2	38.35	38.10	-2	3,723	-0.05%
2020/01/15	0	0.00	1	38.60	38.65	-1	3,685	-0.03%
2020/01/14	6	39.55	6	38.80	39.55	0	3,599	0.00%
2020/01/09	0	0.00	1	38.20	38.40	-1	3,388	-0.03%
2020/01/08	2	38.05	1	37.90	37.70	1	3,270	0.03%
2020/01/07	2	37.85	0	0.00	37.90	2	3,176	0.06%
2020/01/06	3	37.65	1	37.65	37.70	2	3,108	0.06%
2020/01/02	7	38.91	6	39.65	38.95	1	2,986	0.03%
2019/12/31	0	0.00	2	38.70	38.90	-2	2,842	-0.07%
2019/12/27	7	38.84	3	40.00	38.80	4	2,764	0.14%
2019/12/25	1	39.80	1	39.70	39.70	0	2,519	0.00%
2019/12/24	10	38.70	10	38.60	38.60	0	2,254	0.00%
2019/12/23	16	37.89	9	38.64	38.10	7	2,078	0.34%
2019/12/20	0	0.00	7	38.01	38.30	-7	2,003	-0.35%
2019/12/19	98	37.60	90	37.84	38.80	8	1,924	0.42%
2019/12/18	15	36.97	13	36.49	36.95	2	1,432	0.14%
2019/12/17	13	34.27	13	34.13	34.25	0	1,122	0.00%
2019/12/16	0	0.00	1	33.70	33.70	-1	1,045	-0.10%
2019/12/13	3	33.62	2	33.15	33.35	1	1,028	0.10%
2019/12/12	0	0.00	2	33.45	33.35	-2	992	-0.20%
2019/12/10	0	0.00	3	33.25	33.50	-3	956	-0.31%
2019/12/02	1	31.60	0	0.00	31.50	1	1,157	0.09%
2019/11/28	0	0.00	1	32.55	32.45	-1	1,158	-0.09%
2019/11/19	1	32.00	1	31.90	32.00	0	1,154	0.00%
2019/11/15	1	31.25	0	0.00	30.85	1	1,150	0.09%
2019/11/12	2	30.98	1	30.95	31.00	1	1,149	0.09%
2019/11/07	0	0.00	1	31.95	31.60	-1	1,154	-0.09%
2019/11/05	1	32.35	0	0.00	32.25	1	1,145	0.09%
2019/10/29	1	33.00	1	32.80	32.75	0	1,160	0.00%
2019/10/18	2	32.23	1	32.30	32.15	1	1,320	0.08%
2019/10/08	0	0.00	9	33.10	33.00	-9	1,418	-0.63%
2019/09/27	5	33.30	0	0.00	32.95	5	1,519	0.33%
2019/09/26	5	33.55	0	0.00	33.60	5	1,522	0.33%
2019/09/25	4	33.45	0	0.00	33.90	4	1,527	0.26%
2019/09/24	4	34.58	44	34.22	34.10	-40	1,514	-2.64%
2019/09/23	41	34.70	5	34.47	35.00	36	1,484	2.43%
2019/09/20	2	34.25	35	34.03	34.05	-33	1,427	-2.31%
2019/09/19	0	0.00	24	33.95	33.75	-24	1,388	-1.73%
2019/09/18	12	34.02	8	34.04	33.70	4	1,382	0.29%
2019/09/17	49	34.04	6	33.99	34.10	43	1,365	3.15%
2019/09/16	1	33.40	1	33.75	33.55	0	1,354	0.00%
2019/09/11	5	34.05	0	0.00	33.90	5	1,340	0.37%
2019/09/10	0	0.00	5	34.40	34.50	-5	1,292	-0.39%
2019/09/09	5	33.95	6	34.46	33.85	-1	1,270	-0.08%
2019/09/06	1	34.15	2	34.63	34.15	-1	1,250	-0.08%
2019/09/05	5	34.15	52	33.61	34.15	-47	1,194	-3.93%
2019/09/04	46	33.26	0	0.00	33.25	46	1,084	4.24%
2019/09/03	0	0.00	11	32.82	32.45	-11	1,052	-1.05%
2019/08/29	5	32.25	0	0.00	32.25	5	1,026	0.49%
2019/08/28	5	32.60	0	0.00	32.45	5	1,020	0.49%
2019/08/21	0	0.00	1	32.80	32.80	-1	998	-0.10%
2019/08/20	0	0.00	2	31.75	31.70	-2	984	-0.20%
2019/08/19	1	32.10	0	0.00	32.00	1	983	0.10%
2019/08/15	1	30.85	0	0.00	31.05	1	983	0.10%
2019/08/14	0	0.00	1	31.60	31.30	-1	982	-0.10%
2019/08/12	0	0.00	15	31.42	31.65	-15	981	-1.53%
2019/08/06	18	30.57	0	0.00	30.85	18	974	1.85%
2019/08/05	0	0.00	25	31.20	31.20	-25	975	-2.56%
2019/08/02	6	32.11	0	0.00	32.05	6	980	0.61%
2019/08/01	5	32.80	0	0.00	32.85	5	984	0.51%
2019/07/30	15	33.33	0	0.00	33.20	15	980	1.53%
2019/07/29	0	0.00	5	34.75	34.30	-5	959	-0.52%
2019/07/26	3	34.25	0	0.00	34.25	3	944	0.32%
2019/07/25	8	33.96	0	0.00	33.75	8	909	0.88%
2019/07/24	0	0.00	1	33.95	33.95	-1	873	-0.11%
2019/07/23	4	33.29	15	33.30	33.10	-11	844	-1.30%
2019/07/22	0	0.00	10	33.00	32.80	-10	825	-1.21%
2019/07/19	8	33.08	5	33.45	32.80	3	830	0.36%
2019/07/15	0	0.00	1	33.85	33.70	-1	1,057	-0.09%
2019/07/11	1	33.15	5	33.23	33.25	-4	998	-0.40%
2019/07/03	5	30.95	0	0.00	30.90	5	911	0.55%
2019/07/01	10	32.55	0	0.00	32.60	10	896	1.12%
2019/06/28	10	32.80	0	0.00	32.30	10	892	1.12%
2019/06/25	0	0.00	1	31.35	31.20	-1	871	-0.11%
2019/06/21	0	0.00	5	31.10	31.10	-5	877	-0.57%
2019/06/18	3	30.43	0	0.00	30.35	3	901	0.33%
2019/06/17	2	30.70	0	0.00	30.65	2	909	0.22%
2019/06/11	0	0.00	1	30.70	30.55	-1	944	-0.11%
2019/06/10	1	30.10	0	0.00	30.05	1	940	0.11%
2019/05/29	1	29.10	1	29.15	29.10	0	959	0.00%
2019/05/14	1	29.35	0	0.00	30.35	1	1,065	0.09%
2019/05/10	3	31.00	0	0.00	31.20	3	1,076	0.28%
2019/05/03	1	33.40	1	33.30	33.35	0	1,075	0.00%
2019/04/30	1	32.35	1	32.35	32.65	0	1,075	0.00%
2019/04/19	0	0.00	1	33.95	34.35	-1	904	-0.11%
2019/03/29	1	31.70	0	0.00	31.55	1	724	0.14%
2019/03/26	2	32.50	2	32.40	32.30	0	717	0.00%
2019/03/25	0	0.00	1	32.25	32.30	-1	729	-0.14%
2019/03/18	1	32.90	1	32.90	32.80	0	694	0.00%
2019/03/15	2	32.75	0	0.00	32.75	2	689	0.29%
2019/03/14	1	33.40	1	33.25	33.20	0	686	0.00%
2019/03/13	1	33.30	1	33.30	33.25	0	697	0.00%
2019/03/11	1	33.05	1	33.15	33.05	0	717	0.00%
2019/03/06	1	33.85	1	33.90	33.90	0	765	0.00%
2019/02/22	0	0.00	2	33.80	33.70	-2	757	-0.26%
2019/02/21	0	0.00	1	33.50	33.70	-1	743	-0.13%
2019/01/28	2	32.55	3	32.55	32.65	-1	686	-0.15%
2019/01/16	1	31.00	0	0.00	31.05	1	663	0.15%
2019/01/11	0	30.35	1	30.30	30.20	-1	683	-0.15%
2019/01/04	0	0.00	2	29.35	29.25	-2	722	-0.28%
2019/01/03	2	29.95	0	0.00	29.85	2	776	0.26%
2018/12/04	0	0.00	3	33.08	33.05	-3	938	-0.32%
2018/12/03	3	33.42	54	32.91	33.25	-51	971	-5.25%
2018/11/30	0	0.00	15	32.28	32.40	-15	951	-1.58%
2018/11/29	0	0.00	62	32.62	31.95	-62	948	-6.54%
2018/11/28	130	31.85	1	32.20	32.10	129	930	13.87%	大買/鉅額交易
2018/11/08	0	0.00	1	31.40	30.90	-1	1,006	-0.10%
2018/11/05	2	31.10	2	30.95	31.25	0	1,063	0.00%
2018/11/02	1	30.80	1	30.90	30.85	0	1,084	0.00%
2018/11/01	1	29.85	1	30.20	30.35	0	1,103	0.00%
2018/10/31	2	29.23	2	29.40	29.60	0	1,102	0.00%
2018/10/29	2	28.65	2	28.60	28.55	0	1,159	0.00%
2018/10/11	1	29.05	1	29.05	28.80	0	1,265	0.00%
2018/10/05	1	31.40	0	0.00	31.25	1	1,237	0.08%
2018/09/26	1	33.85	0	0.00	33.70	1	1,324	0.08%
2018/09/18	1	33.50	0	0.00	33.35	1	1,395	0.07%
2018/09/12	1	32.75	0	0.00	32.85	1	1,449	0.07%
2018/09/10	1	31.70	0	0.00	31.20	1	1,445	0.07%
2018/09/07	1	33.50	1	33.35	33.30	0	1,423	0.00%
2018/08/29	0	0.00	4	36.80	36.75	-4	1,589	-0.25%
2018/08/28	1	36.95	0	0.00	36.55	1	1,712	0.06%
2018/08/20	1	35.50	0	0.00	35.45	1	2,011	0.05%
2018/08/17	1	36.20	0	0.00	36.00	1	2,021	0.05%
2018/08/15	0	0.00	24	36.57	36.55	-24	2,061	-1.16%
2018/08/14	2	36.80	0	0.00	37.35	2	2,134	0.09%
2018/08/09	21	39.12	3	39.20	39.15	18	2,203	0.82%
2018/08/07	1	38.90	0	0.00	38.80	1	2,264	0.04%
2018/08/06	0	0.00	5	39.38	39.40	-5	2,294	-0.22%
2018/08/03	4	39.15	3	39.00	39.20	1	2,338	0.04%
2018/08/02	1	38.15	0	0.00	38.10	1	2,405	0.04%
2018/08/01	1	38.65	0	0.00	38.75	1	2,430	0.04%
2018/07/25	1	38.10	0	0.00	38.25	1	2,566	0.04%
2018/07/23	1	37.25	0	0.00	37.10	1	2,586	0.04%
2018/07/20	2	38.60	2	37.85	37.90	0	2,597	0.00%
2018/07/18	3	38.97	1	39.50	38.50	2	2,653	0.08%
2018/07/17	1	37.90	0	0.00	37.95	1	2,617	0.04%
2018/07/16	1	37.55	0	0.00	37.50	1	2,651	0.04%
2018/07/06	1	36.55	0	0.00	36.10	1	2,858	0.03%
2018/07/05	2	37.40	1	37.60	36.55	1	3,007	0.03%
2018/07/04	1	37.60	0	0.00	37.55	1	3,059	0.03%
2018/06/29	0	0.00	1	40.00	40.30	-1	3,085	-0.03%
2018/06/20	0	0.00	1	40.40	40.55	-1	3,474	-0.03%
2018/06/19	1	40.55	0	0.00	40.45	1	3,710	0.03%
2018/06/12	1	42.10	1	42.30	41.75	0	4,299	0.00%
2018/06/07	3	42.78	2	42.70	42.55	1	4,753	0.02%
2018/06/06	1	42.50	1	42.60	42.50	0	4,950	0.00%
2018/06/05	5	42.89	0	0.00	42.70	5	5,044	0.10%
2018/06/04	1	44.35	0	0.00	44.35	1	5,171	0.02%
2018/05/31	13	42.62	13	42.27	41.80	0	5,811	0.00%
2018/05/29	2	42.50	5	42.82	42.55	-3	5,735	-0.05%
2018/05/22	0	0.00	2	42.00	41.65	-2	5,664	-0.04%
2018/05/21	4	41.85	2	41.68	41.50	2	5,630	0.04%
2018/05/16	0	0.00	1	41.55	41.40	-1	5,580	-0.02%
2018/05/14	0	0.00	2	40.50	40.30	-2	5,612	-0.04%
2018/05/11	0	0.00	40	41.00	40.95	-40	5,607	-0.71%
2018/05/10	2	41.50	0	0.00	41.95	2	5,547	0.04%
2018/05/09	0	0.00	10	40.48	40.25	-10	5,468	-0.18%
2018/05/08	1	40.70	2	40.53	40.90	-1	5,465	-0.02%
2018/05/07	10	38.98	0	0.00	39.00	10	5,415	0.18%
2018/04/25	10	38.88	0	0.00	38.90	10	5,818	0.17%
2018/04/24	11	38.96	0	0.00	38.60	11	5,838	0.19%
2018/04/23	2	39.85	0	0.00	39.65	2	5,962	0.03%
2018/04/18	1	40.80	0	0.00	40.85	1	5,928	0.02%
2018/04/17	20	41.05	0	0.00	40.75	20	5,914	0.34%
2018/04/13	0	0.00	10	42.30	42.25	-10	5,884	-0.17%
2018/04/12	3	42.25	0	0.00	42.00	3	5,903	0.05%
2018/04/11	1	42.80	0	0.00	42.75	1	5,869	0.02%
2018/04/03	0	0.00	2	43.70	43.60	-2	5,773	-0.03%
2018/04/02	0	0.00	2	44.75	44.55	-2	5,760	-0.03%
2018/03/31	0	0.00	1	44.75	44.40	-1	5,743	-0.02%
2018/03/29	0	0.00	2	44.05	44.50	-2	5,694	-0.04%
2018/03/26	1	43.90	1	44.30	44.40	0	5,569	0.00%
2018/03/23	7	43.49	3	43.85	43.80	4	5,544	0.07%
2018/03/22	7	47.54	0	0.00	46.30	7	5,442	0.13%
2018/03/21	0	0.00	8	47.56	48.50	-8	5,236	-0.15%
2018/03/19	0	0.00	2	46.30	45.60	-2	4,719	-0.04%
2018/03/16	2	46.10	0	0.00	46.05	2	4,718	0.04%
2018/03/15	0	0.00	2	47.35	46.75	-2	4,697	-0.04%
2018/03/14	46	46.67	87	46.98	47.15	-41	4,481	-0.91%
2018/03/13	85	46.72	46	47.03	46.60	39	4,445	0.88%
2018/03/12	7	46.76	1	46.60	46.20	6	4,360	0.14%
2018/03/08	6	46.38	5	47.07	45.90	1	4,116	0.02%
2018/03/07	7	46.35	0	0.00	44.80	7	3,895	0.18%
2018/03/06	1	45.10	5	44.37	46.05	-4	3,375	-0.12%
2018/02/26	0	0.00	1	43.05	43.00	-1	3,719	-0.03%
2018/02/21	1	42.05	0	0.00	41.55	1	3,881	0.03%
2018/01/29	0	0.00	2	46.15	46.10	-2	4,769	-0.04%
2018/01/23	0	0.00	2	46.78	45.00	-2	5,423	-0.04%
2018/01/22	3	45.83	2	46.05	46.05	1	5,406	0.02%
2018/01/17	2	45.25	1	45.00	44.30	1	5,933	0.02%
2018/01/08	80	44.12	0	0.00	43.05	80	8,475	0.94%
2018/01/05	15	43.70	0	0.00	43.70	15	8,609	0.17%
2018/01/04	0	0.00	50	43.88	43.95	-50	8,623	-0.58%
2018/01/03	0	0.00	45	43.43	43.45	-45	8,704	-0.52%