晶豪科 (3006)-陽信券商分點個股進出

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
62.8
漲跌
▲2.1
漲幅
+3.46%
成交量
1,773張
產業
上市半導體類股
1354人加入追蹤

立即追蹤
本地時間:13:35(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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1	60.70	0	0.00	60.70	1	1,729	0.06%
2024/12/10	0	0.00	1	65.30	65.40	-1	1,711	-0.06%
2024/12/06	0	0.00	1	63.90	64.50	-1	1,735	-0.06%
2024/12/05	1	63.60	1	63.70	64.00	0	1,747	0.00%
2024/12/04	0	0.00	2	63.80	64.00	-2	1,807	-0.11%
2024/12/03	0	0.00	2	63.40	63.00	-2	1,877	-0.11%
2024/12/02	0	0.00	1	62.30	62.40	-1	1,918	-0.05%
2024/11/27	0	0.00	3	62.30	62.40	-3	1,961	-0.15%
2024/11/21	1	63.00	0	0.00	63.20	1	2,011	0.05%
2024/11/20	5	63.22	2	62.70	62.60	3	1,995	0.15%
2024/11/19	1	64.50	0	0.00	64.90	1	1,960	0.05%
2024/11/15	0.5	68.60	1	68.60	67.90	-0.5	1,902	-0.03%
2024/11/14	2	66.65	0	0.00	66.80	2	1,909	0.10%
2024/11/05	4	67.55	5	68.30	68.50	-1	2,031	-0.05%
2024/11/04	1	67.10	3	67.83	67.10	-2	2,211	-0.09%
2024/10/30	0	0.00	1	69.70	68.10	-1	2,377	-0.04%
2024/10/29	1	67.30	0	0.00	67.80	1	2,407	0.04%
2024/10/28	2	68.85	0	0.00	69.50	2	2,431	0.08%
2024/10/25	2	69.20	2	69.45	69.70	0	2,497	0.00%
2024/10/24	2	70.00	2	69.40	69.50	0	2,592	0.00%
2024/10/14	0	0.00	1	70.20	70.20	-1	3,147	-0.03%
2024/10/09	1	70.00	1	69.70	69.50	0	3,303	0.00%
2024/10/08	1	70.80	1	70.40	70.70	0	3,319	0.00%
2024/10/04	1	71.60	2	71.25	71.40	-1	3,502	-0.03%
2024/10/01	0	0.00	2	72.20	72.20	-2	3,531	-0.06%
2024/09/25	0	0.00	1	72.80	72.80	-1	3,790	-0.03%
2024/09/20	0	0.00	7	71.43	71.10	-7	4,025	-0.17%
2024/09/13	5	70.60	0	0.00	70.70	5	5,049	0.10%
2024/09/11	0	0.00	1	68.60	68.60	-1	5,409	-0.02%
2024/09/09	1	67.50	0	0.00	69.60	1	5,671	0.02%
2024/09/06	1	68.90	1	68.80	68.70	0	5,906	0.00%
2024/09/05	2	70.10	0	0.00	68.20	2	5,959	0.03%
2024/09/04	3	70.03	2	70.40	69.30	1	5,936	0.02%
2024/09/03	7	75.90	1	74.80	74.90	6	5,896	0.10%
2024/09/02	4	77.60	0	0.00	77.00	4	5,892	0.07%
2024/08/29	1	78.40	0	0.00	79.10	1	5,928	0.02%
2024/08/28	0	0.00	1	79.60	79.50	-1	5,959	-0.02%
2024/08/27	2	79.50	0	0.00	79.80	2	6,027	0.03%
2024/08/26	2	80.50	0	0.00	80.40	2	6,096	0.03%
2024/08/23	3	79.37	3	80.57	81.20	0	6,265	0.00%
2024/08/07	1	76.30	1	76.50	76.70	0	6,681	0.00%
2024/08/05	3	74.87	0	0.00	74.70	3	6,564	0.05%
2024/08/01	1	86.50	0	0.00	88.70	1	6,619	0.02%
2024/07/31	0.5	84.00	2	85.60	84.80	-1.5	6,745	-0.02%
2024/07/30	2	82.40	0	0.00	83.70	2	6,876	0.03%
2024/07/29	3	83.90	0	0.00	83.60	3	6,917	0.04%
2024/07/26	3	86.10	0	0.00	86.40	3	6,865	0.04%
2024/07/19	8	94.38	0	0.00	93.70	8	6,874	0.12%
2024/07/18	6	96.00	0	97.60	98.40	6	6,911	0.09%
2024/07/17	0	0.00	0	98.10	98.20	0	6,931	0.00%
2024/07/10	0	0.00	1	99.92	99.90	-1	6,890	-0.01%
2024/07/09	4	99.68	5	101.10	101.00	-1	6,903	-0.01%
2024/07/08	0	0.00	1	104.50	103.50	-1	6,857	-0.01%
2024/07/05	3	102.17	2	101.01	101.00	1	6,774	0.01%
2024/07/04	1	104.00	0	0.00	101.50	1	6,915	0.01%
2024/07/03	15	98.57	20	101.23	103.00	-5	6,883	-0.07%
2024/07/02	5	95.60	0	0.00	95.10	5	6,737	0.07%
2024/06/28	2	99.20	1	99.90	100.50	1	6,692	0.01%
2024/06/27	0.7	100.50	1	101.00	99.60	-0.3	6,648	0.00%
2024/06/25	3.3	100.05	3	102.50	104.00	0.3	6,481	0.00%
2024/06/24	0	0.00	2	105.25	104.50	-2	6,387	-0.03%
2024/06/20	2	105.25	26.5	104.42	105.00	-24.5	6,143	-0.40%
2024/06/19	1	97.30	1	99.50	96.10	0	5,799	0.00%
2024/06/18	1	103.00	0	0.00	99.40	1	5,769	0.02%
2024/06/17	0	0.00	2	100.00	99.90	-2	5,593	-0.04%
2024/06/14	2	98.40	4	98.30	98.00	-2	5,487	-0.04%
2024/06/13	2	98.95	2	96.50	98.90	0	5,365	0.00%
2024/06/12	2	93.55	4	94.85	94.40	-2	5,162	-0.04%
2024/06/11	4	92.60	42	93.26	93.80	-38	5,167	-0.74%
2024/06/07	0	0.00	1	93.10	92.60	-1	5,209	-0.02%
2024/06/06	1	91.70	1	91.40	90.70	0	5,258	0.00%
2024/06/05	3	90.90	0	0.00	90.90	3	5,294	0.06%
2024/06/04	4	93.35	0	0.00	91.90	4	5,565	0.07%
2024/06/03	1	92.40	9	94.00	94.30	-8	5,679	-0.14%
2024/05/31	9	92.96	0	0.00	92.30	9	5,722	0.16%
2024/05/29	3	97.67	2	97.45	96.30	1	6,372	0.02%
2024/05/28	2	95.95	2	96.00	96.00	0	6,721	0.00%
2024/05/24	0	0.00	1	94.00	94.20	-1	6,746	-0.01%
2024/05/23	2	90.60	2	91.20	91.00	0	6,636	0.00%
2024/05/16	0	0.00	12	91.43	91.70	-12	6,992	-0.17%
2024/05/15	8	90.25	0	0.00	89.30	8	6,999	0.11%
2024/05/13	0	0.00	6	91.10	90.40	-6	7,074	-0.08%
2024/05/10	0	0.00	2	90.00	91.60	-2	7,071	-0.03%
2024/05/08	1	91.60	0	0.00	92.60	1	7,023	0.01%
2024/05/07	42	92.98	12	93.51	93.10	30	7,003	0.43%
2024/05/06	1	92.90	1	92.40	92.90	0	6,867	0.00%
2024/04/29	2	87.25	3	87.40	88.50	-1	6,699	-0.01%
2024/04/24	1	83.30	8	83.50	85.40	-7	6,684	-0.10%
2024/04/23	0	0.00	8	80.04	80.50	-8	6,682	-0.12%
2024/04/22	6	77.13	0	0.00	76.10	6	6,654	0.09%
2024/04/17	4	81.95	0	0.00	82.00	4	6,817	0.06%
2024/04/16	3	81.03	0	0.00	81.40	3	6,820	0.04%
2024/04/15	1	85.80	1	85.20	85.40	0	6,819	0.00%
2024/04/11	0	0.00	1	86.80	86.80	-1	6,958	-0.01%
2024/04/10	0	0.00	1	89.10	87.80	-1	7,129	-0.01%
2024/04/09	2	85.40	1	85.60	85.50	1	7,168	0.01%
2024/04/03	3	85.60	1	85.90	86.10	2	7,939	0.03%
2024/04/02	3	87.10	0	0.00	87.00	3	8,545	0.04%
2024/04/01	0	0.00	2	87.70	87.70	-2	9,381	-0.02%
2024/03/29	3	87.43	0	0.00	86.90	3	9,821	0.03%
2024/03/28	5	88.22	3	88.17	87.50	2	9,982	0.02%
2024/03/27	3	87.90	4	90.08	88.10	-1	10,472	-0.01%
2024/03/25	1	90.10	1	89.00	89.00	0	10,817	0.00%
2024/03/22	2	89.15	13	90.22	91.30	-11	11,127	-0.10%
2024/03/21	3	87.37	5	87.16	87.50	-2	11,590	-0.02%
2024/03/19	1	85.40	0	0.00	85.30	1	12,189	0.01%
2024/03/18	1	85.60	0	0.00	86.30	1	12,273	0.01%
2024/03/15	1	85.50	7	85.13	84.30	-6	12,360	-0.05%
2024/03/14	3	83.90	2	86.20	84.20	1	12,542	0.01%
2024/03/13	3	87.73	5	86.10	85.70	-2	12,709	-0.02%
2024/03/12	2	86.90	0	0.00	87.60	2	12,730	0.02%
2024/03/11	1	87.20	1	87.10	88.10	0	12,730	0.00%
2024/03/08	12	89.10	5	90.10	86.20	7	12,738	0.05%
2024/03/07	6	92.53	1	95.00	91.60	5	12,498	0.04%
2024/03/06	6	94.78	1	94.30	94.20	5	12,427	0.04%
2024/03/05	7	96.70	2	98.95	96.00	5	12,475	0.04%
2024/03/04	8	99.30	7.2	102.65	97.80	0.8	12,374	0.01%
2024/03/01	3	97.67	12	95.81	97.70	-9	11,957	-0.08%
2024/02/27	14	91.52	14	91.53	91.40	0	12,013	0.00%
2024/02/23	6	93.05	0	0.00	91.50	6	12,676	0.05%
2024/02/22	1	93.40	0	0.00	93.00	1	12,679	0.01%
2024/02/21	0	0.00	8	94.81	94.20	-8	12,772	-0.06%
2024/02/20	7	93.41	0	0.00	93.00	7	12,820	0.05%
2024/02/19	0	0.00	6	94.15	93.70	-6	13,057	-0.05%
2024/02/16	2	92.50	4	93.20	93.00	-2	13,362	-0.01%
2024/02/15	0	0.00	9	92.73	93.10	-9	13,637	-0.07%
2024/02/05	7	89.93	1	90.00	90.00	6	13,778	0.04%
2024/02/02	2	91.80	2	93.20	91.00	0	13,828	0.00%
2024/01/31	2	91.40	2	92.30	92.20	0	13,903	0.00%
2024/01/30	6	91.80	2	92.20	91.90	4	13,939	0.03%
2024/01/26	2	92.20	4	92.65	92.80	-2	14,142	-0.01%
2024/01/25	8	92.38	2	92.50	92.10	6	14,364	0.04%
2024/01/24	4	95.30	5	96.46	93.10	-1	14,438	-0.01%
2024/01/23	2	93.80	0	0.00	94.20	2	14,383	0.01%
2024/01/19	0	0.00	2	91.10	91.20	-2	14,326	-0.01%
2024/01/18	2	88.46	2	89.50	89.80	0	14,408	0.00%
2024/01/17	4	90.10	0	0.00	89.10	4	14,443	0.03%
2024/01/15	11	93.70	21	93.95	94.00	-10	14,638	-0.07%
2024/01/12	0	91.30	1	90.60	90.30	-1	14,669	-0.01%
2024/01/11	5	90.44	2	91.35	91.90	3	14,781	0.02%
2024/01/10	4	90.95	1	91.70	90.90	3	14,929	0.02%
2024/01/09	6.5	91.51	1	91.60	91.00	5.5	15,123	0.04%
2024/01/08	0	0.00	4	92.90	91.50	-4	15,235	-0.03%
2024/01/05	3	94.07	8	94.78	94.10	-5	15,400	-0.03%
2024/01/04	8	94.21	6	93.58	93.80	2	15,901	0.01%
2024/01/03	4	95.17	5	95.96	95.90	-1	16,468	-0.01%
2024/01/02	10	96.62	1	96.60	95.80	9	16,879	0.05%
2023/12/29	46	101.27	3	99.70	98.00	43	16,973	0.25%
2023/12/28	29	106.22	6	106.75	106.50	23	16,790	0.14%
2023/12/27	9	104.61	62	104.37	106.50	-53	16,505	-0.32%
2023/12/26	7	98.80	6	98.72	99.00	1	15,713	0.01%
2023/12/25	3	97.27	3	99.00	97.30	0	15,376	0.00%
2023/12/22	5	97.34	0	0.00	97.10	5	15,220	0.03%
2023/12/21	0	0.00	12	94.90	94.90	-12	14,733	-0.08%
2023/12/20	11	94.15	7	95.40	93.20	4	14,532	0.03%
2023/12/19	22	95.24	18	95.39	96.00	4	14,283	0.03%
2023/12/18	3	97.90	7	99.78	98.60	-4	13,939	-0.03%
2023/12/15	6	96.23	17	97.18	96.20	-11	13,327	-0.08%
2023/12/14	15	94.10	6	96.30	94.10	9	12,871	0.07%
2023/12/13	6	94.50	7	95.53	94.20	-1	12,751	-0.01%
2023/12/12	0	0.00	3	95.00	94.50	-3	12,899	-0.02%
2023/12/11	4	94.78	18	95.48	94.90	-14	13,012	-0.11%
2023/12/08	15	94.05	3	94.50	92.80	12	12,840	0.09%
2023/12/07	0	91.20	1	91.10	90.80	-1	12,642	-0.01%
2023/12/06	0	0.00	1	93.20	93.20	-1	12,616	-0.01%
2023/12/05	0	0.00	10	90.60	90.00	-10	12,628	-0.08%
2023/12/04	1	91.30	0	0.00	91.30	1	12,807	0.01%
2023/12/01	3	92.80	0	0.00	92.50	3	12,827	0.02%
2023/11/30	16	95.23	16	94.50	94.50	0	12,799	0.00%
2023/11/29	16	94.66	4	94.60	94.60	12	12,692	0.09%
2023/11/28	0	0.00	2	93.30	94.60	-2	12,595	-0.02%
2023/11/24	6	94.87	0	0.00	93.60	6	12,281	0.05%
2023/11/23	18	100.17	29	100.99	97.80	-11	11,856	-0.09%
2023/11/22	0	0.00	3	93.60	95.40	-3	11,103	-0.03%
2023/11/21	8	94.94	8	96.65	94.10	0	11,002	0.00%
2023/11/20	3	96.43	1	98.20	95.90	2	10,868	0.02%
2023/11/17	0	0.00	2	96.35	96.70	-2	10,684	-0.02%
2023/11/16	8	96.64	2	97.55	94.60	6	10,505	0.06%
2023/11/15	9	96.56	0	0.00	95.10	9	10,204	0.09%
2023/11/14	4	95.45	4	94.50	94.80	0	9,805	0.00%
2023/11/10	2	89.00	2	91.05	90.00	0	9,262	0.00%
2023/11/08	1	91.40	0	0.00	91.60	1	9,185	0.01%
2023/11/07	2	94.20	2	93.20	93.90	0	9,080	0.00%
2023/11/06	18	92.23	21	93.47	93.50	-3	9,014	-0.03%
2023/11/03	0	0.00	50	92.60	92.60	-50	8,903	-0.56%
2023/11/02	0	0.00	1	90.80	91.40	-1	8,743	-0.01%
2023/11/01	0	0.00	6	87.60	86.90	-6	8,490	-0.07%
2023/10/31	6	85.78	6	88.20	83.90	0	8,387	0.00%
2023/10/27	6	85.77	0	0.00	85.60	6	8,296	0.07%
2023/10/25	50	92.11	0	0.00	91.00	50	8,206	0.61%
2023/10/24	5	93.04	5	93.80	92.80	0	8,170	0.00%
2023/10/23	9	93.67	5	94.58	93.20	4	8,034	0.05%
2023/10/20	0	0.00	1	93.00	93.90	-1	7,842	-0.01%
2023/10/19	2	91.50	1	91.30	92.00	1	7,676	0.01%
2023/10/18	29	92.08	28	92.99	92.80	1	7,555	0.01%
2023/10/17	2	94.10	10	95.30	93.30	-8	7,316	-0.11%
2023/10/13	1	96.30	2	96.95	97.20	-1	6,938	-0.01%
2023/10/12	7	93.86	8	95.79	97.10	-1	6,667	-0.01%
2023/10/11	3	96.87	3	96.43	93.70	0	6,107	0.00%
2023/10/06	1	94.40	15	92.16	94.40	-14	5,365	-0.26%
2023/10/05	8	87.08	7	87.80	86.70	1	4,757	0.02%
2023/10/04	11	88.00	7	86.89	86.70	4	4,523	0.09%
2023/10/03	11	87.90	12.1	89.17	90.00	-1.1	4,052	-0.03%
2023/10/02	0	0.00	2	81.75	81.90	-2	3,790	-0.05%
2023/09/28	1.1	78.45	0	0.00	77.50	1.1	3,717	0.03%
2023/09/27	0	0.00	2	80.70	81.50	-2	3,621	-0.06%
2023/09/26	0	0.00	3	82.20	81.50	-3	3,628	-0.08%
2023/09/22	4	82.93	0	0.00	83.90	4	3,658	0.11%
2023/09/19	3	87.17	4	86.18	85.30	-1	3,716	-0.03%
2023/09/18	2	87.75	1	86.50	86.50	1	3,687	0.03%
2023/09/15	1	87.20	2	87.10	88.00	-1	3,669	-0.03%
2023/09/14	4	84.28	4	84.78	84.40	0	3,468	0.00%
2023/09/08	1	82.80	1	81.00	81.10	0	3,384	0.00%
2023/09/07	6	82.90	4	83.33	82.60	2	3,366	0.06%
2023/09/05	0	0.00	1	78.00	78.00	-1	3,091	-0.03%
2023/09/01	0	0.00	1	76.30	75.90	-1	3,179	-0.03%
2023/08/30	1	74.00	2	74.30	74.00	-1	3,237	-0.03%
2023/08/24	1	70.50	0	0.00	70.50	1	3,987	0.03%
2023/08/23	0	0.00	1	70.30	70.50	-1	4,358	-0.02%
2023/08/22	1	70.40	1	70.90	70.00	0	4,483	0.00%
2023/08/21	1	70.60	3	70.67	70.90	-2	4,526	-0.04%
2023/08/16	0	0.00	5	68.80	70.20	-5	4,748	-0.11%
2023/08/14	2	68.60	0	0.00	68.30	2	5,012	0.04%
2023/08/10	1	74.30	0	0.00	74.30	1	5,432	0.02%
2023/08/09	1	76.90	1	77.20	76.30	0	5,468	0.00%
2023/07/31	2	78.90	1	79.60	78.00	1	6,274	0.02%
2023/07/28	1	80.00	2	80.30	78.70	-1	6,365	-0.02%
2023/07/27	5	77.30	1	74.90	77.30	4	6,376	0.06%
2023/07/26	2	73.80	1	74.50	73.40	1	6,357	0.02%
2023/07/25	0	0.00	1	76.20	75.60	-1	6,422	-0.02%
2023/07/24	2	75.20	0	0.00	75.10	2	6,526	0.03%
2023/07/21	1	77.80	0	0.00	77.50	1	6,553	0.02%
2023/07/18	1	77.60	1	78.00	77.60	0	6,699	0.00%
2023/07/17	0	0.00	11	79.19	79.10	-11	6,752	-0.16%
2023/07/14	10	78.10	0	0.00	77.70	10	6,804	0.15%
2023/07/13	1	78.50	0	0.00	78.10	1	6,876	0.01%
2023/07/11	0	0.00	10	78.80	79.30	-10	7,184	-0.14%
2023/07/10	1	77.40	1	77.90	76.70	0	7,530	0.00%
2023/07/07	11	77.31	0	0.00	77.40	11	8,160	0.13%
2023/07/03	1	81.60	0	0.00	81.50	1	9,335	0.01%
2023/06/26	3	81.37	0	0.00	81.30	3	9,683	0.03%
2023/06/16	0	0.00	2	89.80	89.50	-2	9,541	-0.02%
2023/06/15	0	0.00	1	88.00	88.10	-1	9,426	-0.01%
2023/06/14	0	0.00	2	87.40	86.90	-2	9,389	-0.02%
2023/06/09	0	0.00	6	86.50	86.20	-6	9,311	-0.06%
2023/06/08	0.3	86.50	0	0.00	85.50	0.3	9,299	0.00%
2023/06/07	3	89.23	1	88.50	89.20	2	9,253	0.02%
2023/06/02	0	0.00	1	89.00	87.70	-1	9,175	-0.01%
2023/06/01	2.2	86.97	0	0.00	86.90	2.2	9,233	0.02%
2023/05/31	10.7	91.38	2	89.45	88.40	8.7	9,351	0.09%
2023/05/30	0	0.00	2	87.80	88.40	-2	8,932	-0.02%
2023/05/29	8	86.55	6	88.35	88.20	2	8,924	0.02%
2023/05/26	0.5	82.00	0	0.00	82.90	0.5	8,674	0.01%
2023/05/23	1	82.20	1	82.80	82.80	0	8,640	0.00%
2023/05/22	0	0.00	1	81.60	81.00	-1	8,641	-0.01%
2023/05/19	1	81.40	0	0.00	80.30	1	8,639	0.01%
2023/05/18	3	83.47	1	82.10	82.10	2	8,575	0.02%
2023/05/17	2	83.20	7	82.93	82.80	-5	8,470	-0.06%
2023/05/16	1	79.70	5	79.92	79.50	-4	8,189	-0.05%
2023/05/12	1	77.40	1	78.80	78.90	0	8,012	0.00%
2023/05/11	5	78.86	5	79.14	78.50	0	7,903	0.00%
2023/05/10	1	76.50	0	0.00	76.40	1	7,560	0.01%
2023/05/09	1	75.30	1	76.30	76.50	0	7,550	0.00%
2023/05/08	0	0.00	13	77.48	77.10	-13	7,487	-0.17%
2023/05/05	4	75.18	0	0.00	75.00	4	7,472	0.05%
2023/05/04	3	75.90	1	77.00	75.50	2	7,669	0.03%
2023/05/03	11	77.20	0	0.00	77.30	11	7,660	0.14%
2023/05/02	1	80.30	0	0.00	80.30	1	7,633	0.01%
2023/04/28	0	0.00	1	81.40	81.00	-1	7,702	-0.01%
2023/04/27	1	80.10	1	81.20	79.20	0	7,606	0.00%
2023/04/25	1	79.30	1	80.20	79.60	0	7,458	0.00%
2023/04/21	20	83.80	0	0.00	82.90	20	7,385	0.27%
2023/04/20	1	85.20	0	0.00	85.20	1	7,404	0.01%
2023/04/19	3	87.57	2	87.50	87.50	1	7,393	0.01%
2023/04/18	3	88.83	0	0.00	88.50	3	7,363	0.04%
2023/04/17	0	0.00	1	90.40	90.20	-1	7,372	-0.01%
2023/04/14	4	90.53	3	89.80	88.30	1	7,251	0.01%
2023/04/13	6	91.75	4	91.40	89.30	2	7,066	0.03%
2023/04/12	7.3	92.28	4	94.00	95.40	3.3	6,675	0.05%
2023/04/11	31	87.72	54	88.34	90.40	-23	6,027	-0.38%
2023/04/10	11	83.15	0	0.00	83.40	11	5,275	0.21%
2023/04/07	11	83.77	11	85.01	84.00	0	5,117	0.00%
2023/04/06	3	81.30	0	0.00	81.70	3	4,834	0.06%
2023/03/31	2	85.05	40	85.54	83.30	-38	4,761	-0.80%
2023/03/28	20	79.00	0	0.00	78.10	20	4,332	0.46%
2023/03/27	19	80.55	0	0.00	79.70	19	4,316	0.44%
2023/03/24	2	81.10	13	81.22	81.30	-11	4,288	-0.26%
2023/03/22	18	79.74	0	0.00	79.80	18	4,221	0.43%
2023/03/21	10	79.50	30	80.23	80.10	-20	4,214	-0.47%
2023/03/15	15	77.40	15	78.40	77.30	0	4,292	0.00%
2023/03/14	0	0.00	12	76.83	77.00	-12	4,350	-0.28%
2023/03/06	5	81.70	5	80.70	80.30	0	4,617	0.00%
2023/03/03	2	80.35	11	76.98	81.50	-9	4,709	-0.19%
2023/03/01	20	75.15	10	76.00	75.30	10	4,497	0.22%
2023/02/24	10	81.80	10	80.03	78.90	0	4,454	0.00%
2023/02/21	0	0.00	14	83.61	83.90	-14	5,227	-0.27%
2023/02/20	1	82.50	0	0.00	82.90	1	5,457	0.02%
2023/02/17	6	81.80	1	81.40	80.70	5	5,453	0.09%
2023/02/16	0	0.00	0.4	80.30	81.10	-0.4	5,428	-0.01%
2023/02/14	2	78.20	2	78.30	78.30	0	5,519	0.00%
2023/02/06	3	79.00	2	79.40	79.60	1	5,676	0.02%
2023/02/03	5	81.00	0	0.00	81.50	5	5,641	0.09%
2023/02/02	0	0.00	51	80.83	82.70	-51	5,594	-0.91%
2023/02/01	34	77.65	82	78.78	79.00	-48	5,494	-0.87%
2023/01/31	0	0.00	12	77.00	77.80	-12	5,401	-0.22%
2023/01/30	0	0.00	56	75.84	76.40	-56	5,323	-1.05%
2023/01/17	20	71.80	0	0.00	72.50	20	5,237	0.38%
2023/01/16	0	0.00	20	71.80	71.80	-20	5,278	-0.38%
2023/01/13	0	0.00	3	71.20	71.00	-3	5,309	-0.06%
2023/01/11	1	73.30	0	0.00	72.90	1	5,391	0.02%
2023/01/10	0	0.00	1	72.70	72.80	-1	5,429	-0.02%
2023/01/05	10	70.50	10	71.60	69.30	0	5,345	0.00%
2022/12/22	0	0.00	28	66.20	66.20	-28	6,016	-0.47%
2022/12/08	1	69.60	0	0.00	69.60	1	6,106	0.02%
2022/12/07	0	0.00	5	72.00	69.50	-5	6,099	-0.08%
2022/12/05	151	76.65	6	77.40	76.30	145	5,967	2.43%	大買/鉅額交易
2022/11/25	32	72.76	12	73.45	72.60	20	5,916	0.34%
2022/11/24	1	76.90	0	0.00	76.90	1	5,713	0.02%
2022/11/22	0	0.00	2	74.40	74.50	-2	5,738	-0.03%
2022/11/21	12	77.33	0	0.00	75.50	12	5,732	0.21%
2022/11/18	15	79.29	0	0.00	77.30	15	5,687	0.26%
2022/11/17	17	78.19	13	78.54	78.80	4	5,449	0.07%
2022/11/16	1	72.40	5	74.60	78.20	-4	4,874	-0.08%
2022/11/15	0	0.00	5	71.20	71.10	-5	4,611	-0.11%
2022/11/14	0	0.00	3	70.43	70.60	-3	4,618	-0.06%
2022/11/11	1	71.10	10	71.12	71.10	-9	4,619	-0.19%
2022/11/09	0	0.00	1	67.90	67.80	-1	4,664	-0.02%
2022/11/08	1	67.20	1	67.90	66.50	0	4,761	0.00%
2022/11/03	10	63.55	10	64.90	65.00	0	4,775	0.00%
2022/11/02	0	0.00	7	63.56	63.60	-7	4,769	-0.15%
2022/11/01	5	62.60	0	0.00	62.20	5	4,755	0.11%
2022/10/28	3	62.17	3	60.97	62.40	0	4,779	0.00%
2022/10/24	1	65.60	1	66.50	65.20	0	4,779	0.00%
2022/10/19	1	65.60	0	0.00	65.60	1	4,846	0.02%
2022/10/18	1	66.60	1	67.50	67.50	0	4,834	0.00%
2022/10/13	1	63.80	1	62.90	60.50	0	5,060	0.00%
2022/10/07	1	69.00	0	0.00	68.50	1	5,077	0.02%
2022/10/06	0	0.00	9	69.90	70.10	-9	5,125	-0.18%
2022/10/05	20	72.59	6	69.90	71.50	14	5,108	0.27%
2022/10/04	4	68.35	1	67.70	70.40	3	4,902	0.06%
2022/10/03	1	64.10	1	64.50	64.90	0	4,804	0.00%
2022/09/29	1	61.40	1	62.00	61.90	0	5,048	0.00%
2022/09/28	0	0.00	2	60.75	60.30	-2	5,160	-0.04%
2022/09/27	5	63.88	5	62.80	64.60	0	5,367	0.00%
2022/09/26	0	0.00	2	62.75	62.80	-2	5,531	-0.04%
2022/09/23	1	68.40	0	0.00	67.10	1	5,785	0.02%
2022/09/22	1	66.50	2	66.50	67.80	-1	5,973	-0.02%
2022/09/15	1	72.20	1	70.80	70.80	0	6,468	0.00%
2022/09/13	2	73.50	0	0.00	72.30	2	6,813	0.03%
2022/09/08	0	0.00	5	71.10	71.10	-5	7,043	-0.07%
2022/09/06	0.2	71.40	1	69.90	70.10	-0.8	7,286	-0.01%
2022/09/01	1	77.80	0	0.00	77.50	1	7,355	0.01%
2022/08/29	4	79.70	0	0.00	78.80	4	7,428	0.05%
2022/08/26	1	82.80	0	0.00	82.80	1	7,448	0.01%
2022/08/25	1	82.20	5	82.14	82.30	-4	7,486	-0.05%
2022/08/19	1	83.50	1	83.80	83.10	0	7,889	0.00%
2022/08/18	0	0.00	1	81.80	82.80	-1	7,910	-0.01%
2022/08/17	1	81.90	1	82.00	82.50	0	7,902	0.00%
2022/08/16	2	84.00	21	83.90	82.90	-19	8,001	-0.24%
2022/08/15	24	83.12	2	83.70	84.20	22	7,872	0.28%
2022/08/12	2	77.90	4	78.83	80.00	-2	7,777	-0.03%
2022/08/11	1	77.80	1	78.30	77.00	0	7,792	0.00%
2022/08/08	1	77.70	0	0.00	78.00	1	8,061	0.01%
2022/08/05	0	0.00	1	79.60	79.60	-1	8,109	-0.01%
2022/08/04	1	77.90	0	0.00	77.80	1	8,163	0.01%
2022/08/01	2	81.20	1	80.90	82.20	1	8,384	0.01%
2022/07/29	1	81.80	1	82.50	81.50	0	8,425	0.00%
2022/07/27	0	0.00	20	81.24	82.40	-20	8,678	-0.23%
2022/07/26	1	84.00	2	81.90	81.90	-1	8,798	-0.01%
2022/07/22	0	0.00	0.1	87.70	87.00	-0.1	9,113	0.00%
2022/07/21	2	87.45	3	88.37	88.50	-1	9,241	-0.01%
2022/07/20	21	84.58	1	84.80	84.00	20	9,196	0.22%
2022/07/19	1	81.70	1	82.20	82.80	0	9,297	0.00%
2022/07/18	1	81.90	1.2	82.53	82.60	-0.2	9,398	0.00%
2022/07/15	0.1	80.49	1	80.00	80.40	-1	9,592	-0.01%
2022/07/14	2	77.60	2	77.95	80.20	0	9,771	0.00%
2022/07/12	1.2	76.67	0	0.00	76.00	1.2	10,015	0.01%
2022/07/08	0	0.00	0.2	83.20	82.20	-0.2	10,086	0.00%
2022/07/06	0.2	77.00	0	0.00	76.90	0.2	10,163	0.00%
2022/07/05	0	0.00	0.2	80.80	80.30	-0.2	10,364	0.00%
2022/07/04	0	0.00	1	76.80	76.60	-1	10,261	-0.01%
2022/07/01	0.2	76.80	1	79.40	74.10	-0.8	10,284	-0.01%
2022/06/30	4	90.15	6	90.08	88.80	-2	10,065	-0.02%
2022/06/29	7	96.86	3	97.37	96.40	4	9,984	0.04%
2022/06/24	1	100.00	1	101.00	99.50	0	10,231	0.00%
2022/06/23	2	96.50	2	97.40	97.40	0	10,307	0.00%
2022/06/22	5	96.90	4	99.05	95.70	1	10,628	0.01%
2022/06/21	0	0.00	1	99.30	103.00	-1	11,029	-0.01%
2022/06/20	0	0.00	3	100.00	95.10	-3	11,328	-0.03%
2022/06/17	4	103.25	0	0.00	102.50	4	11,562	0.03%
2022/06/16	3	107.17	4	108.00	104.50	-1	11,948	-0.01%
2022/06/15	2	108.50	5	110.00	108.00	-3	13,104	-0.02%
2022/06/14	2	107.50	11	106.82	110.00	-9	13,672	-0.07%
2022/06/13	5.1	111.61	7	111.79	112.00	-1.9	13,762	-0.01%
2022/06/10	0	0.00	2	115.00	115.50	-2	13,981	-0.01%
2022/06/09	12	116.83	6	117.75	117.00	6	14,163	0.04%
2022/06/07	1	120.50	1	120.50	121.00	0	14,437	0.00%
2022/06/06	1	121.50	1	122.00	121.50	0	14,772	0.00%
2022/06/02	21	123.64	1	123.50	122.50	20	15,282	0.13%
2022/06/01	12	126.92	1	128.00	125.00	11	15,673	0.07%
2022/05/31	5	122.50	1	124.00	124.00	4	16,283	0.02%
2022/05/30	0	0.00	0.1	121.00	123.00	-0.1	17,589	0.00%
2022/05/27	1	116.00	2	116.00	116.00	-1	17,808	-0.01%
2022/05/26	1	113.00	0	0.00	114.00	1	17,874	0.01%
2022/05/25	0	0.00	5	115.70	116.00	-5	17,954	-0.03%
2022/05/24	2.1	115.76	0	0.00	114.00	2.1	18,134	0.01%
2022/05/20	0	0.00	1	118.50	118.50	-1	18,456	-0.01%
2022/05/18	2	122.25	0	0.00	121.00	2	19,272	0.01%
2022/05/13	1	116.50	1	119.00	119.00	0	19,507	0.00%
2022/05/12	1	118.50	0	0.00	115.00	1	19,454	0.01%
2022/05/11	1	119.50	0	0.00	117.00	1	19,382	0.01%
2022/05/10	1	117.00	6	115.17	120.00	-5	19,310	-0.03%
2022/05/09	1	118.50	5	117.00	116.00	-4	19,198	-0.02%
2022/05/05	3	125.17	5	127.00	126.50	-2	19,026	-0.01%
2022/05/04	8	123.56	3	122.83	121.50	5	18,865	0.03%
2022/04/29	0	0.00	4	129.00	125.00	-4	18,676	-0.02%
2022/04/28	3	117.83	3	121.67	124.50	0	18,491	0.00%
2022/04/27	1	114.00	6	117.08	121.00	-5	18,314	-0.03%
2022/04/26	2	123.25	1	122.00	122.00	1	18,132	0.01%
2022/04/25	1	125.00	0	0.00	121.50	1	18,061	0.01%
2022/04/22	4	129.25	2	130.25	130.50	2	17,913	0.01%
2022/04/20	9	124.06	1	124.50	124.50	8	17,748	0.05%
2022/04/19	8	127.44	11	130.59	122.50	-3	17,593	-0.02%
2022/04/18	4	131.50	0	0.00	129.00	4	17,419	0.02%
2022/04/15	5.1	134.47	5	132.00	132.00	0.1	17,359	0.00%
2022/04/14	13	135.15	2	133.50	133.50	11	17,365	0.06%
2022/04/13	1	136.50	1	133.50	133.00	0	17,319	0.00%
2022/04/12	3	136.00	2	134.75	133.00	1	17,198	0.01%
2022/04/11	6	136.25	0	0.00	135.50	6	17,021	0.04%
2022/04/08	2	149.50	1	150.50	150.50	1	16,700	0.01%
2022/04/07	8	153.38	2	153.75	149.00	6	16,589	0.04%
2022/04/01	4	159.25	0	0.00	159.00	4	16,356	0.02%
2022/03/31	1	162.00	3	161.67	161.00	-2	16,272	-0.01%
2022/03/30	9	167.11	3	166.67	165.00	6	16,271	0.04%
2022/03/29	4	165.63	4	164.75	165.00	0	16,223	0.00%
2022/03/28	2	162.00	1	165.50	165.50	1	16,260	0.01%
2022/03/25	15	164.87	13	164.35	163.00	2	16,180	0.01%
2022/03/24	34	173.57	2	171.50	171.50	32	15,809	0.20%
2022/03/23	33	177.52	6	179.42	178.00	27	15,302	0.18%
2022/03/22	7	171.64	31	175.26	178.00	-24	14,991	-0.16%
2022/03/21	25	175.36	5	172.90	173.50	20	14,718	0.14%
2022/03/18	17	177.26	30	176.97	176.50	-13	14,344	-0.09%
2022/03/17	0	0.00	57.3	172.24	174.00	-57.3	13,091	-0.44%
2022/03/16	0	0.00	2	157.75	158.50	-2	12,472	-0.02%
2022/03/15	10	155.00	7	155.86	153.50	3	12,314	0.02%
2022/03/14	6	161.67	4	161.88	164.00	2	12,172	0.02%
2022/03/11	5	157.60	2	155.50	157.50	3	12,204	0.02%
2022/03/10	8.1	158.79	12	159.75	158.50	-3.9	12,308	-0.03%
2022/03/09	2	157.25	1	159.00	153.50	1	12,373	0.01%
2022/03/08	34	161.12	4	161.63	157.00	30	12,531	0.24%
2022/03/07	14.2	163.84	2	162.25	162.00	12.2	12,232	0.10%
2022/03/04	27	173.81	15	172.57	169.00	12	11,928	0.10%
2022/03/03	6	170.42	13	171.92	171.50	-7	11,303	-0.06%
2022/03/02	1	154.50	22	154.77	160.00	-21	10,054	-0.21%
2022/03/01	0	0.00	1	148.00	148.50	-1	9,749	-0.01%
2022/02/24	1	145.50	2	146.00	141.50	-1	9,881	-0.01%
2022/02/23	3	152.33	3	152.83	151.00	0	10,236	0.00%
2022/02/22	29	152.67	5	152.50	151.50	24	10,368	0.23%
2022/02/21	8	162.94	2	164.50	161.00	6	10,231	0.06%
2022/02/18	4	161.13	16	162.38	162.50	-12	10,224	-0.12%
2022/02/17	16	154.78	3	154.17	151.50	13	9,904	0.13%
2022/02/16	15	153.67	13	153.31	155.50	2	9,991	0.02%
2022/02/15	4	142.38	2	143.00	141.50	2	10,092	0.02%
2022/02/14	14	142.25	7	143.21	142.00	7	10,733	0.07%
2022/02/10	1	150.00	1	147.00	148.50	0	11,265	0.00%
2022/02/09	2	147.75	3	148.17	150.00	-1	11,402	-0.01%
2022/02/08	1	144.00	1	146.50	146.00	0	11,481	0.00%
2022/02/07	1	142.50	1	140.50	143.00	0	11,584	0.00%
2022/01/26	2	138.00	9	140.17	141.00	-7	11,768	-0.06%
2022/01/24	3	135.00	3	138.00	140.50	0	12,678	0.00%
2022/01/20	2	144.00	1	144.00	146.00	1	13,503	0.01%
2022/01/19	3	146.00	2	145.00	144.50	1	13,633	0.01%
2022/01/17	3	147.00	2	149.00	150.00	1	14,101	0.01%
2022/01/14	2	144.50	6	148.17	149.50	-4	14,265	-0.03%
2022/01/13	4	147.00	1	145.00	144.50	3	14,534	0.02%
2022/01/12	6	148.58	3	148.00	148.50	3	14,498	0.02%
2022/01/11	2	150.00	3	147.17	145.00	-1	14,569	-0.01%
2022/01/10	2	151.00	5	152.70	152.00	-3	14,535	-0.02%
2022/01/07	5	149.10	11	150.23	148.50	-6	14,682	-0.04%
2022/01/05	0	0.00	1	158.00	158.00	-1	14,851	-0.01%
2022/01/04	5	163.10	2	161.75	161.50	3	14,915	0.02%
2022/01/03	1	165.50	2	165.00	164.50	-1	15,049	-0.01%
2021/12/30	2	164.50	3	165.00	165.00	-1	15,181	-0.01%
2021/12/29	4	164.38	2	163.50	163.00	2	15,371	0.01%
2021/12/28	2	169.00	2	165.00	165.50	0	15,706	0.00%
2021/12/27	4	167.50	5	167.90	168.00	-1	16,035	-0.01%
2021/12/24	3	168.00	0	0.00	165.50	3	16,183	0.02%
2021/12/23	3	166.83	10	168.35	169.00	-7	16,265	-0.04%
2021/12/22	6	167.08	8	168.81	165.00	-2	16,277	-0.01%
2021/12/21	4	165.75	3	166.50	164.50	1	16,226	0.01%
2021/12/20	2	164.50	4	167.00	163.50	-2	16,291	-0.01%
2021/12/17	4	163.88	0	0.00	163.50	4	16,348	0.02%
2021/12/16	3	165.83	9	165.94	167.50	-6	16,456	-0.04%
2021/12/15	2	157.00	3	158.50	161.00	-1	16,484	-0.01%
2021/12/14	4	155.00	3	154.50	154.00	1	16,523	0.01%
2021/12/13	1	160.50	1	159.00	160.00	0	16,597	0.00%
2021/12/10	3	159.67	0	0.00	159.00	3	16,904	0.02%
2021/12/09	2	165.25	2	165.50	164.50	0	16,928	0.00%
2021/12/08	10	167.70	10	167.80	164.00	0	17,062	0.00%
2021/12/07	5	168.20	4	170.75	166.00	1	17,168	0.01%
2021/12/06	15	171.97	3	172.67	173.00	12	17,134	0.07%
2021/12/03	4	171.63	3	172.67	171.00	1	17,146	0.01%
2021/12/02	9	169.94	11	170.82	167.00	-2	17,226	-0.01%
2021/12/01	3	161.83	12	162.50	167.50	-9	16,882	-0.05%
2021/11/30	3	160.50	4	162.25	161.00	-1	16,847	-0.01%
2021/11/29	4	153.00	2	156.50	156.00	2	17,080	0.01%
2021/11/26	2	158.25	4	155.00	155.50	-2	17,360	-0.01%
2021/11/25	1	162.50	1	160.00	158.50	0	17,456	0.00%
2021/11/24	4	160.25	7	160.86	162.00	-3	17,501	-0.02%
2021/11/23	8	161.00	4	160.00	161.00	4	17,568	0.02%
2021/11/22	17	165.50	11	165.27	165.00	6	17,742	0.03%
2021/11/19	18	159.78	8	157.00	157.00	10	17,541	0.06%
2021/11/18	8	166.06	5	166.40	164.00	3	17,641	0.02%
2021/11/17	6	165.08	4	164.13	165.00	2	17,841	0.01%
2021/11/16	1	161.00	1	163.50	163.50	0	18,130	0.00%
2021/11/15	4	159.75	11	162.09	158.00	-7	18,522	-0.04%
2021/11/12	7	158.21	4	158.25	156.50	3	19,245	0.02%
2021/11/11	7	155.79	13	158.15	155.00	-6	19,449	-0.03%
2021/11/10	5	145.80	4	148.75	151.50	1	19,775	0.01%
2021/11/09	1	140.00	21	147.26	148.50	-20	20,183	-0.10%
2021/11/08	4	140.63	3	140.00	139.00	1	20,294	0.00%
2021/11/05	0	0.00	2	143.00	144.50	-2	20,862	-0.01%
2021/11/04	7	143.14	3	142.67	141.50	4	21,186	0.02%
2021/11/03	3	142.83	2	143.00	144.00	1	21,558	0.00%
2021/11/02	6	146.00	12	149.17	143.00	-6	21,513	-0.03%
2021/11/01	19	147.61	22	150.20	147.50	-3	21,303	-0.01%
2021/10/29	16	144.56	5	143.60	142.50	11	21,128	0.05%
2021/10/28	3	139.67	25	140.60	142.50	-22	20,966	-0.10%
2021/10/27	3	135.17	1	134.50	134.50	2	20,899	0.01%
2021/10/26	12	134.17	10	130.90	130.50	2	21,149	0.01%
2021/10/25	1	128.50	1	127.00	132.00	0	21,707	0.00%
2021/10/22	1	124.00	1	125.50	128.00	0	22,361	0.00%
2021/10/21	14	123.71	14	126.75	123.00	0	23,211	0.00%
2021/10/20	2	120.00	1	121.50	120.00	1	23,493	0.00%
2021/10/19	1	120.00	5	121.80	121.00	-4	25,066	-0.02%
2021/10/18	1	117.50	1	119.50	118.50	0	26,206	0.00%
2021/10/15	2	119.50	1	119.00	118.00	1	27,347	0.00%
2021/10/14	2	115.50	6	114.75	116.50	-4	28,322	-0.01%
2021/10/13	6	114.50	3	111.50	111.50	3	28,502	0.01%
2021/10/12	1	120.50	1	118.50	117.00	0	28,564	0.00%
2021/10/08	5	122.40	0	0.00	119.50	5	28,733	0.02%
2021/10/06	7	118.14	9	119.50	117.50	-2	29,236	-0.01%
2021/10/05	13	115.23	55	117.48	119.50	-42	29,528	-0.14%
2021/10/04	7	114.29	7	115.71	113.00	0	29,546	0.00%
2021/10/01	3	126.00	4	123.00	122.50	-1	29,663	0.00%
2021/09/30	1	129.50	1	127.50	131.00	0	30,246	0.00%
2021/09/29	8	128.50	8	128.25	129.00	0	30,977	0.00%
2021/09/28	7	132.93	0	0.00	132.50	7	32,629	0.02%
2021/09/27	2	136.50	0	0.00	136.00	2	33,739	0.01%
2021/09/24	0	0.00	3	129.67	132.00	-3	34,646	-0.01%
2021/09/23	4	129.38	4	129.13	127.00	0	35,414	0.00%
2021/09/22	5	131.10	4	132.88	130.00	1	35,954	0.00%
2021/09/17	4	129.63	2	130.25	133.00	2	37,050	0.01%
2021/09/16	2	126.50	3	127.83	128.00	-1	38,257	0.00%
2021/09/15	9	128.22	3	128.50	126.00	6	38,955	0.02%
2021/09/14	2	137.25	2	133.50	132.50	0	38,952	0.00%
2021/09/13	8	141.13	2	138.75	137.00	6	38,962	0.02%
2021/09/10	3	138.17	3	140.33	141.00	0	39,056	0.00%
2021/09/09	1	134.50	7	137.71	138.00	-6	38,969	-0.02%
2021/09/08	0	0.00	1	137.00	134.00	-1	38,931	0.00%
2021/09/07	5	134.70	4	132.00	133.50	1	38,964	0.00%
2021/09/03	4	139.25	2	139.50	139.00	2	38,888	0.01%
2021/09/02	18	143.22	3	141.50	140.00	15	38,937	0.04%
2021/09/01	3	143.67	12	144.00	148.00	-9	38,896	-0.02%
2021/08/31	13	140.96	15	142.57	140.00	-2	38,843	-0.01%
2021/08/30	1	139.50	9	141.00	139.50	-8	39,138	-0.02%
2021/08/27	1	140.50	11	139.82	139.00	-10	39,411	-0.03%
2021/08/26	13	140.77	13	142.92	140.00	0	39,495	0.00%
2021/08/25	25	140.70	30	140.60	142.00	-5	39,566	-0.01%
2021/08/24	34	139.01	25	136.98	135.50	9	40,059	0.02%
2021/08/23	25	139.88	24	141.44	140.00	1	40,213	0.00%
2021/08/20	4	131.88	3	131.83	133.00	1	40,683	0.00%
2021/08/19	6	133.33	6	136.25	130.50	0	40,705	0.00%
2021/08/18	8	134.38	19	138.89	143.00	-11	41,179	-0.03%
2021/08/17	41	138.77	5	137.50	132.50	36	41,023	0.09%
2021/08/16	20	141.40	19	136.97	143.50	1	41,087	0.00%
2021/08/13	21	141.17	12	143.79	140.50	9	40,593	0.02%
2021/08/12	6	158.67	3	157.67	156.00	3	40,534	0.01%
2021/08/11	10	164.75	26	160.92	160.00	-16	40,888	-0.04%
2021/08/10	3	170.00	2	169.00	173.00	1	40,474	0.00%
2021/08/09	20	169.25	15	169.77	170.00	5	40,505	0.01%
2021/08/05	1	183.50	10	183.05	185.00	-9	41,731	-0.02%
2021/08/04	6	186.33	3	183.33	182.00	3	42,340	0.01%
2021/08/03	3	185.83	3	186.17	185.50	0	42,249	0.00%
2021/08/02	4	186.50	3	184.83	183.00	1	42,628	0.00%
2021/07/30	1	189.00	4	188.38	180.50	-3	42,590	-0.01%
2021/07/29	10	177.50	28	180.57	188.50	-18	42,758	-0.04%
2021/07/28	46	177.27	37	178.74	175.00	9	42,512	0.02%
2021/07/27	32	208.58	26	204.60	194.00	6	42,076	0.01%
2021/07/26	30	201.15	22	203.50	201.50	8	41,419	0.02%
2021/07/23	93	202.13	69	200.76	197.00	24	41,083	0.06%
2021/07/22	25	187.10	53	191.82	196.50	-28	39,927	-0.07%
2021/07/21	29	181.40	29	183.31	179.00	0	38,802	0.00%
2021/07/20	18	176.14	14	176.18	173.00	4	37,735	0.01%
2021/07/19	4	167.63	1.1	168.73	172.50	2.9	36,614	0.01%
2021/07/16	1	165.50	1	164.50	163.50	0	36,415	0.00%
2021/07/15	2	159.00	2	164.00	164.50	0	36,323	0.00%
2021/07/14	4	157.63	3	161.83	159.00	1	36,166	0.00%
2021/07/13	4	168.00	2	165.21	162.00	2	35,852	0.01%
2021/07/12	10	167.10	5	172.20	171.00	5	35,506	0.01%
2021/07/09	3	167.00	2	165.00	164.50	1	35,077	0.00%
2021/07/08	4	168.38	1	167.00	166.00	3	34,874	0.01%
2021/07/07	19	166.89	7	163.79	165.00	12	35,149	0.03%
2021/07/06	13	173.62	9	175.67	172.50	4	35,027	0.01%
2021/07/05	51	177.54	27	180.00	170.00	24	35,270	0.07%
2021/07/02	3	158.67	15	172.33	174.00	-12	34,121	-0.04%
2021/07/01	11	163.27	9	163.78	158.50	2	33,859	0.01%
2021/06/30	9	159.33	41	164.48	163.00	-32	33,203	-0.10%
2021/06/29	5	156.90	5	155.20	154.00	0	32,843	0.00%
2021/06/28	8	153.88	4	154.63	154.00	4	32,911	0.01%
2021/06/25	19	146.53	49	146.06	146.50	-30	32,506	-0.09%
2021/06/24	7	134.64	9	135.11	136.00	-2	31,619	-0.01%
2021/06/23	10	125.50	33	129.73	133.00	-23	30,984	-0.07%
2021/06/22	4	121.75	9	122.78	121.00	-5	31,097	-0.02%
2021/06/21	19	121.26	3	121.17	120.50	16	31,263	0.05%
2021/06/18	2	131.50	2	129.75	129.00	0	31,803	0.00%
2021/06/17	3	130.33	21	130.76	131.50	-18	31,874	-0.06%
2021/06/16	32	130.14	1	130.00	129.50	31	31,976	0.10%
2021/06/15	0	0.00	23	135.93	136.00	-23	32,598	-0.07%
2021/06/11	7	132.36	4	133.00	131.00	3	32,521	0.01%
2021/06/10	3	131.83	3	134.00	132.00	0	33,066	0.00%
2021/06/09	5	132.10	9	131.78	131.50	-4	33,186	-0.01%
2021/06/08	7	132.50	2	134.50	130.50	5	33,157	0.02%
2021/06/07	48	135.08	19	135.42	135.50	29	33,082	0.09%
2021/06/04	1	134.00	33	138.11	139.00	-32	32,754	-0.10%
2021/06/03	5	135.00	1	135.00	135.50	4	32,674	0.01%
2021/06/02	21	135.02	3	138.33	134.50	18	32,743	0.05%
2021/06/01	11	140.05	10	140.55	136.50	1	32,623	0.00%
2021/05/31	6	135.67	0	0.00	134.00	6	32,109	0.02%
2021/05/28	29	133.34	32	134.86	135.00	-3	32,079	-0.01%
2021/05/27	8	128.81	18	126.75	126.50	-10	31,786	-0.03%
2021/05/26	44	129.82	16	129.41	126.00	28	31,719	0.09%
2021/05/25	12	121.83	14	126.43	128.50	-2	31,670	-0.01%
2021/05/24	1	107.00	15	111.87	117.00	-14	31,912	-0.04%
2021/05/21	13	103.50	17	104.38	106.50	-4	32,155	-0.01%
2021/05/20	15	104.53	1	108.00	101.50	14	31,940	0.04%
2021/05/19	11	109.27	11	110.86	112.50	0	31,854	0.00%
2021/05/17	3	103.50	4	104.13	97.70	-1	32,241	0.00%
2021/05/14	29	112.29	7	113.57	108.50	22	31,922	0.07%
2021/05/13	12	112.79	24	116.50	115.00	-12	31,103	-0.04%
2021/05/12	23	117.76	128	114.68	112.00	-105	30,227	-0.35%	大賣/鉅額交易
2021/05/11	8	124.81	2	126.50	124.00	6	29,540	0.02%
2021/05/10	10	141.10	2	143.75	137.50	8	29,435	0.03%
2021/05/07	0	0.00	6	135.42	139.50	-6	28,925	-0.02%
2021/05/06	11	128.27	9	129.17	127.00	2	28,709	0.01%
2021/05/05	7	128.64	1	133.50	123.00	6	28,203	0.02%
2021/05/04	3	141.00	0	0.00	136.50	3	27,815	0.01%
2021/05/03	21	152.55	0	0.00	151.50	21	27,521	0.08%
2021/04/29	1	166.00	3	170.00	168.00	-2	27,241	-0.01%
2021/04/28	1	169.00	3	168.67	165.00	-2	27,134	-0.01%
2021/04/27	16	162.50	3	165.50	164.50	13	26,958	0.05%
2021/04/26	29	155.00	2	160.00	161.50	27	27,069	0.10%
2021/04/23	2	145.50	3	146.67	150.00	-1	27,253	0.00%
2021/04/22	5	145.90	2	143.00	145.00	3	27,692	0.01%
2021/04/21	1	153.00	3	152.67	153.00	-2	28,505	-0.01%
2021/04/20	30	146.85	3	142.00	147.00	27	28,550	0.09%
2021/04/19	3	137.50	7	140.50	142.00	-4	28,673	-0.01%
2021/04/16	32	140.89	4	140.13	139.50	28	28,936	0.10%
2021/04/15	5	136.00	5	136.00	137.00	0	29,104	0.00%
2021/04/14	5	133.80	3	127.67	138.00	2	29,421	0.01%
2021/04/13	10	144.15	8	144.69	137.50	2	29,575	0.01%
2021/04/12	4	136.00	7	137.64	137.00	-3	29,131	-0.01%
2021/04/09	7	138.00	14	133.86	131.50	-7	28,986	-0.02%
2021/04/08	5	130.80	8	133.06	136.00	-3	28,283	-0.01%
2021/04/07	9	120.00	18	122.56	124.00	-9	28,316	-0.03%
2021/04/06	3	110.00	5	115.60	116.00	-2	28,187	-0.01%
2021/04/01	4	106.88	5	107.70	105.50	-1	28,751	0.00%
2021/03/31	29	104.28	26	104.37	104.00	3	28,576	0.01%
2021/03/30	34	97.74	33	98.83	101.50	1	28,154	0.00%
2021/03/29	24	95.00	34	96.28	95.70	-10	27,520	-0.04%
2021/03/26	3	91.90	4	92.70	93.70	-1	27,331	0.00%
2021/03/25	7	92.36	5	92.32	90.60	2	27,332	0.01%
2021/03/24	14	96.21	26	96.27	95.30	-12	27,472	-0.04%
2021/03/23	31	98.06	11	98.66	95.30	20	27,384	0.07%
2021/03/22	4	93.93	4	94.08	93.80	0	26,705	0.00%
2021/03/19	28	93.23	23	93.74	93.70	5	26,856	0.02%
2021/03/18	11	93.58	25	94.15	94.00	-14	26,880	-0.05%
2021/03/17	11	89.72	8	89.71	90.00	3	26,435	0.01%
2021/03/16	35	91.91	27	92.58	89.50	8	26,542	0.03%
2021/03/15	9	88.80	13	88.96	90.10	-4	26,602	-0.02%
2021/03/12	15	87.22	0	0.00	86.70	15	26,703	0.06%
2021/03/11	6	85.43	18	86.61	89.00	-12	27,580	-0.04%
2021/03/10	17	85.55	10	86.17	84.50	7	28,013	0.02%
2021/03/09	8	85.89	6	86.27	85.10	2	28,215	0.01%
2021/03/08	15	88.48	11	88.26	86.20	4	28,994	0.01%
2021/03/05	9	85.99	56	85.88	87.00	-47	29,820	-0.16%
2021/03/04	19	88.79	10	88.97	87.80	9	29,933	0.03%
2021/03/03	12	85.62	23	85.95	90.60	-11	29,980	-0.04%
2021/03/02	4	92.48	4	93.80	86.80	0	30,062	0.00%
2021/02/26	11	90.54	6	90.77	91.40	5	29,945	0.02%
2021/02/25	22	92.48	6	91.33	90.60	16	30,326	0.05%
2021/02/24	11	91.96	10	93.22	92.10	1	30,487	0.00%
2021/02/23	16	84.74	10	83.64	86.00	6	29,911	0.02%
2021/02/22	1	81.20	1	82.20	82.30	0	29,065	0.00%
2021/02/19	14	73.88	29	74.51	74.90	-15	28,805	-0.05%
2021/02/18	13	70.69	11	71.73	72.60	2	28,339	0.01%
2021/02/17	57	68.60	16	68.98	69.10	41	27,549	0.15%
2021/02/05	67	62.66	11	62.87	62.90	56	26,889	0.21%
2021/02/04	0	0.00	2	62.00	62.30	-2	26,811	-0.01%
2021/02/02	0	0.00	1	61.70	61.00	-1	26,724	0.00%
2021/02/01	2	58.35	3	58.53	59.60	-1	26,712	0.00%
2021/01/29	4	59.30	3	60.00	58.50	1	26,606	0.00%
2021/01/28	3	59.73	2	59.80	59.00	1	26,521	0.00%
2021/01/26	20	63.41	30	62.06	62.50	-10	26,334	-0.04%
2021/01/25	20	62.58	44	62.84	63.50	-24	26,208	-0.09%
2021/01/22	28	62.92	30	62.96	63.00	-2	26,023	-0.01%
2021/01/21	33	62.77	26	63.74	63.00	7	25,907	0.03%
2021/01/20	26	64.23	40	62.48	61.90	-14	25,707	-0.05%
2021/01/19	56	67.13	15	66.97	65.30	41	25,404	0.16%
2021/01/18	17	66.21	16	66.21	66.10	1	25,198	0.00%
2021/01/15	13	67.11	56	66.28	66.00	-43	24,967	-0.17%
2021/01/14	24	67.41	23	68.64	69.50	1	24,560	0.00%
2021/01/12	9	62.04	3	61.90	61.90	6	23,653	0.03%
2021/01/11	5	64.46	20	64.52	64.20	-15	23,474	-0.06%
2021/01/08	9	63.26	3	63.17	63.50	6	23,227	0.03%
2021/01/07	34	64.15	17	64.09	64.30	17	23,033	0.07%
2021/01/06	3	61.97	4	62.33	61.60	-1	22,772	0.00%
2021/01/05	27	64.33	8	63.90	63.40	19	22,621	0.08%
2021/01/04	8	65.44	18	65.91	66.00	-10	22,408	-0.04%
2020/12/31	36	64.72	34	64.47	64.70	2	21,919	0.01%
2020/12/30	14	63.88	13	64.45	63.70	1	21,457	0.00%
2020/12/29	33	63.58	2	63.50	62.10	31	20,765	0.15%
2020/12/28	7	64.73	160	65.22	65.80	-153	19,867	-0.77%	大賣/鉅額交易
2020/12/25	15	58.63	22	59.22	59.90	-7	18,841	-0.04%
2020/12/24	8	57.83	12	58.88	57.90	-4	18,434	-0.02%
2020/12/23	5	56.00	15	56.95	57.50	-10	18,058	-0.06%
2020/12/22	12	56.10	25	55.21	55.50	-13	17,830	-0.07%
2020/12/21	58	57.04	17	56.61	56.10	41	17,535	0.23%
2020/12/18	28	58.19	11	58.31	57.50	17	17,267	0.10%
2020/12/17	14	55.40	76	55.55	56.30	-62	16,651	-0.37%
2020/12/16	11	55.59	13	55.65	55.20	-2	16,400	-0.01%
2020/12/15	9	55.03	9	54.44	54.60	0	16,209	0.00%
2020/12/14	9	57.33	17	57.12	56.80	-8	15,845	-0.05%
2020/12/11	24	57.76	20	57.19	57.40	4	15,579	0.03%
2020/12/10	10	59.12	4	59.25	58.60	6	15,224	0.04%
2020/12/09	134	61.00	116	61.50	60.40	18	14,889	0.12%	大買/大賣/
2020/12/08	32	59.20	7	58.94	59.00	25	14,047	0.18%
2020/12/07	22	58.31	37	58.54	60.10	-15	13,521	-0.11%
2020/12/04	34	55.36	26	55.63	54.70	8	12,300	0.07%
2020/12/03	6	54.02	7	54.53	53.90	-1	11,514	-0.01%
2020/12/02	12	55.88	10	56.05	55.20	2	11,077	0.02%
2020/12/01	124	53.00	132	53.63	55.50	-8	9,964	-0.08%	大買/大賣/
2020/11/30	8	51.08	6	51.17	50.50	2	8,748	0.02%
2020/11/27	6	50.46	5	50.65	50.30	1	8,301	0.01%
2020/11/26	96	50.14	45	51.33	50.00	51	7,875	0.65%
2020/11/25	42	48.23	5	49.66	49.00	37	7,248	0.51%
2020/11/24	71	50.26	18	51.07	49.70	53	6,773	0.78%
2020/11/23	34	49.67	9	50.17	51.30	25	5,808	0.43%
2020/11/20	0	0.00	4	45.90	46.65	-4	4,521	-0.09%
2020/11/16	0	0.00	2	42.35	42.20	-2	3,987	-0.05%
2020/11/13	3	40.90	3	41.17	41.40	0	4,071	0.00%
2020/11/12	2	40.80	2	41.15	41.35	0	4,204	0.00%
2020/11/09	2	42.50	5	43.04	43.70	-3	4,027	-0.07%
2020/11/05	2	41.98	0	0.00	42.00	2	3,825	0.05%
2020/10/27	0	0.00	2	41.95	42.20	-2	3,696	-0.05%
2020/10/23	0	0.00	6	43.18	43.30	-6	3,587	-0.17%
2020/10/22	0	0.00	2	42.00	42.50	-2	3,533	-0.06%
2020/10/21	1	42.25	7	42.71	42.75	-6	3,440	-0.17%
2020/10/19	2	41.15	0	0.00	41.60	2	3,252	0.06%
2020/10/13	4	40.25	0	0.00	40.45	4	3,027	0.13%
2020/10/07	0	0.00	100	37.30	37.30	-100	2,815	-3.55%
2020/09/25	100	37.10	0	0.00	35.70	100	3,388	2.95%
2020/09/16	10	39.10	12	38.63	38.75	-2	3,468	-0.06%
2020/09/15	12	38.91	2	38.15	38.70	10	3,427	0.29%
2020/09/14	0	0.00	1	37.25	37.25	-1	3,332	-0.03%
2020/09/09	0	0.00	1	37.10	36.85	-1	3,343	-0.03%
2020/08/27	1	36.45	0	0.00	36.40	1	3,944	0.03%
2020/08/21	2	36.03	0	0.00	36.20	2	4,088	0.05%
2020/08/20	5	36.10	2	35.68	35.80	3	4,089	0.07%
2020/08/19	4	39.45	0	0.00	38.70	4	4,086	0.10%
2020/08/18	0	0.00	1	40.35	41.00	-1	3,993	-0.03%
2020/08/14	0	0.00	1	38.60	38.75	-1	3,960	-0.03%
2020/08/05	0	0.00	1	40.20	40.40	-1	5,266	-0.02%
2020/08/04	1	39.70	0	0.00	39.80	1	5,351	0.02%
2020/07/21	0	0.00	1	38.80	38.95	-1	6,536	-0.02%
2020/07/17	0	0.00	6	37.65	37.05	-6	6,498	-0.09%
2020/07/16	6	37.30	6	38.00	37.25	0	6,544	0.00%
2020/07/14	6	37.58	0	0.00	37.65	6	6,611	0.09%
2020/07/10	1	38.35	1	38.65	38.45	0	6,730	0.00%
2020/07/09	1	42.15	2	42.20	40.40	-1	6,717	-0.01%
2020/07/02	0	0.00	12	39.70	40.20	-12	6,358	-0.19%
2020/07/01	1	39.85	1	39.05	39.40	0	6,338	0.00%
2020/06/24	1	38.80	0	0.00	39.00	1	6,294	0.02%
2020/06/17	0	0.00	2	38.50	38.50	-2	6,303	-0.03%
2020/06/16	1	38.65	0	0.00	38.75	1	6,325	0.02%
2020/06/15	1	39.15	0	0.00	38.00	1	6,365	0.02%
2020/06/12	0	0.00	7	38.21	38.95	-7	6,356	-0.11%
2020/06/11	8	40.20	0	0.00	39.30	8	6,338	0.13%
2020/06/10	2	42.35	0	0.00	42.50	2	6,222	0.03%
2020/06/04	1	42.20	2	42.25	42.25	-1	6,432	-0.02%
2020/06/03	0	0.00	3	41.30	42.05	-3	6,363	-0.05%
2020/06/02	2	40.80	0	0.00	40.80	2	6,248	0.03%
2020/06/01	0	0.00	2	41.90	41.40	-2	6,234	-0.03%
2020/05/28	1	40.40	0	0.00	40.40	1	6,150	0.02%
2020/05/26	14	41.37	0	0.00	41.40	14	6,071	0.23%
2020/05/21	2	41.45	1	41.50	42.15	1	5,818	0.02%
2020/05/20	9	42.52	9	41.69	41.65	0	5,792	0.00%
2020/05/19	1	42.70	11	41.65	42.75	-10	5,728	-0.17%
2020/05/18	6	43.20	6	42.83	41.75	0	5,597	0.00%
2020/05/15	0	0.00	6	44.07	42.60	-6	5,475	-0.11%
2020/05/14	1	43.00	0	0.00	42.00	1	4,877	0.02%
2020/05/13	2	42.30	2	43.30	42.95	0	4,760	0.00%
2020/05/12	3	41.68	2	42.85	43.20	1	4,578	0.02%
2020/05/11	2	41.60	0	0.00	41.20	2	4,449	0.04%
2020/05/07	0	0.00	2	42.20	42.20	-2	4,200	-0.05%
2020/05/05	2	41.45	0	0.00	41.80	2	4,017	0.05%
2020/04/30	0	0.00	2	41.03	41.00	-2	3,808	-0.05%
2020/04/29	14	40.73	0	0.00	40.80	14	3,629	0.39%
2020/04/28	1	38.70	7	39.55	40.10	-6	3,359	-0.18%
2020/04/23	1	37.20	1	36.40	36.70	0	3,081	0.00%
2020/04/21	0	0.00	1	35.90	36.25	-1	3,107	-0.03%
2020/04/17	1	35.90	1	35.65	35.80	0	3,186	0.00%
2020/04/16	1	36.45	1	35.65	35.85	0	3,137	0.00%
2020/04/15	1	35.15	6	35.20	34.55	-5	3,158	-0.16%
2020/04/14	19	34.08	23	33.93	34.15	-4	3,136	-0.13%
2020/03/27	0	0.00	10	28.60	27.65	-10	3,893	-0.26%
2020/03/26	2	26.90	6	26.83	27.60	-4	3,943	-0.10%
2020/03/25	1	27.00	3	26.90	26.80	-2	4,053	-0.05%
2020/03/24	2	25.65	1	25.70	25.45	1	4,568	0.02%
2020/03/20	1	25.80	4	26.10	25.95	-3	4,954	-0.06%
2020/03/17	13	27.76	1	27.40	27.50	12	4,914	0.24%
2020/03/16	6	30.13	0	0.00	28.50	6	4,911	0.12%
2020/03/06	1	36.05	0	0.00	35.95	1	4,420	0.02%
2020/03/05	0	0.00	1	36.45	36.10	-1	4,402	-0.02%
2020/03/04	2	35.40	4	35.85	35.85	-2	4,361	-0.05%
2020/03/03	2	35.55	2	35.80	35.55	0	4,345	0.00%
2020/03/02	2	34.45	3	35.00	34.80	-1	4,346	-0.02%
2020/02/25	0	0.00	2	35.45	35.45	-2	4,284	-0.05%
2020/02/24	1	35.80	2	35.60	35.45	-1	4,266	-0.02%
2020/02/21	4	36.20	0	0.00	36.05	4	4,250	0.09%
2020/02/14	10	35.95	0	0.00	36.00	10	4,107	0.24%
2020/02/05	0	0.00	1	34.55	34.55	-1	3,978	-0.03%
2020/01/20	1	38.00	1	38.10	37.90	0	3,774	0.00%
2020/01/17	1	38.05	0	0.00	38.00	1	3,745	0.03%
2020/01/16	0	0.00	1	38.25	38.10	-1	3,723	-0.03%
2020/01/15	4	38.65	3	38.63	38.65	1	3,685	0.03%
2020/01/14	2	39.05	2	38.63	39.55	0	3,599	0.00%
2020/01/13	1	38.05	0	0.00	38.20	1	3,464	0.03%
2020/01/10	1	38.20	0	0.00	38.20	1	3,435	0.03%
2020/01/09	0	0.00	15	38.56	38.40	-15	3,388	-0.44%
2020/01/08	10	38.06	16	37.95	37.70	-6	3,270	-0.18%
2020/01/07	5	37.50	0	0.00	37.90	5	3,176	0.16%
2020/01/06	15	37.40	0	0.00	37.70	15	3,108	0.48%
2020/01/03	0	0.00	1	38.30	37.75	-1	3,076	-0.03%
2019/12/30	5	38.30	0	0.00	38.70	5	2,813	0.18%
2019/12/27	15	39.65	16	39.14	38.80	-1	2,764	-0.04%
2019/12/25	2	39.55	16	39.42	39.70	-14	2,519	-0.56%
2019/12/24	0	0.00	5	38.60	38.60	-5	2,254	-0.22%
2019/12/20	2	38.30	10	38.00	38.30	-8	2,003	-0.40%
2019/12/19	44	38.06	23	38.38	38.80	21	1,924	1.09%
2019/12/18	2	34.75	12	36.13	36.95	-10	1,432	-0.70%
2019/12/16	0	0.00	10	33.75	33.70	-10	1,045	-0.96%
2019/12/12	10	33.10	0	0.00	33.35	10	992	1.01%
2019/12/10	0	0.00	10	33.30	33.50	-10	956	-1.05%
2019/12/05	0	0.00	1	32.45	32.45	-1	972	-0.10%
2019/11/11	1	31.15	0	0.00	30.70	1	1,154	0.09%
2019/10/31	1	32.10	0	0.00	32.00	1	1,160	0.09%
2019/10/29	0	0.00	20	32.95	32.75	-20	1,160	-1.72%
2019/10/07	0	0.00	10	33.15	33.10	-10	1,501	-0.67%
2019/10/04	0	0.00	5	33.05	33.05	-5	1,512	-0.33%
2019/10/03	0	0.00	2	33.15	33.25	-2	1,513	-0.13%
2019/09/24	7	34.15	5	35.60	34.10	2	1,514	0.13%
2019/09/23	20	34.75	16	35.14	35.00	4	1,484	0.27%
2019/09/17	15	33.92	0	0.00	34.10	15	1,365	1.10%
2019/09/12	0	0.00	1	33.65	33.70	-1	1,348	-0.07%
2019/09/11	1	34.15	0	0.00	33.90	1	1,340	0.07%
2019/08/23	0	0.00	12	32.59	32.70	-12	1,009	-1.19%
2019/08/22	2	32.33	0	0.00	32.50	2	1,003	0.20%
2019/07/26	0	0.00	6	34.25	34.25	-6	944	-0.63%
2019/07/24	0	0.00	8	33.31	33.95	-8	873	-0.92%
2019/07/18	15	32.93	0	0.00	32.90	15	828	1.81%
2019/07/16	2	33.25	0	0.00	33.00	2	980	0.20%
2019/07/12	0	0.00	3	33.35	33.50	-3	1,028	-0.29%
2019/07/11	1	32.85	0	0.00	33.25	1	998	0.10%
2019/07/04	6	31.20	4	31.40	31.30	2	912	0.22%
2019/07/03	3	30.90	0	0.00	30.90	3	911	0.33%
2019/06/27	0	0.00	1	31.65	31.65	-1	864	-0.12%
2019/05/30	0	0.00	2	29.75	29.75	-2	957	-0.21%
2019/05/29	2	29.05	0	0.00	29.10	2	959	0.21%
2019/05/22	0	0.00	2	30.15	29.95	-2	1,027	-0.19%
2019/05/17	1	30.05	0	0.00	29.95	1	1,052	0.09%
2019/04/23	2	33.85	1	34.20	34.15	1	1,086	0.09%
2019/04/22	7	35.23	0	0.00	34.90	7	1,043	0.67%
2019/03/25	10	32.30	0	0.00	32.30	10	729	1.37%
2019/03/19	1	32.55	0	0.00	32.65	1	705	0.14%
2019/02/26	0	0.00	1	34.40	34.00	-1	786	-0.13%
2019/02/12	0	0.00	11	33.51	33.50	-11	707	-1.55%
2019/01/21	0	0.00	4	31.80	31.50	-4	693	-0.58%
2019/01/17	4	32.05	2	32.08	31.75	2	708	0.28%
2019/01/03	10	29.85	0	0.00	29.85	10	776	1.29%
2018/12/20	2	30.28	0	0.00	30.10	2	835	0.24%
2018/12/05	0	0.00	1	32.25	32.45	-1	910	-0.11%
2018/12/03	0	0.00	1	33.30	33.25	-1	971	-0.10%
2018/11/28	0	0.00	1	31.95	32.10	-1	930	-0.11%
2018/11/08	1	30.95	0	0.00	30.90	1	1,006	0.10%
2018/10/05	0	0.00	14	31.35	31.25	-14	1,237	-1.13%
2018/10/04	0	0.00	1	32.70	32.75	-1	1,221	-0.08%
2018/10/02	0	0.00	1	33.60	33.65	-1	1,253	-0.08%
2018/09/27	1	33.40	0	0.00	33.25	1	1,298	0.08%
2018/09/11	0	0.00	2	32.00	33.15	-2	1,455	-0.14%
2018/08/20	1	35.55	0	0.00	35.45	1	2,011	0.05%
2018/08/08	0	0.00	2	39.15	39.15	-2	2,261	-0.09%
2018/08/07	2	39.25	0	0.00	38.80	2	2,264	0.09%
2018/08/06	0	0.00	2	39.30	39.40	-2	2,294	-0.09%
2018/08/03	0	0.00	1	38.95	39.20	-1	2,338	-0.04%
2018/08/01	2	38.70	2	38.75	38.75	0	2,430	0.00%
2018/07/31	2	38.25	0	0.00	38.35	2	2,515	0.08%
2018/07/30	0	0.00	3	38.15	38.05	-3	2,540	-0.12%
2018/07/27	1	38.15	1	38.70	38.55	0	2,552	0.00%
2018/07/26	2	38.48	0	0.00	38.20	2	2,558	0.08%
2018/07/25	0	0.00	1	37.90	38.25	-1	2,566	-0.04%
2018/07/24	0	0.00	2	37.63	37.55	-2	2,570	-0.08%
2018/07/23	4	37.23	0	0.00	37.10	4	2,586	0.15%
2018/07/20	0	0.00	4	38.16	37.90	-4	2,597	-0.15%
2018/07/18	4	39.11	4	39.31	38.50	0	2,653	0.00%
2018/07/16	2	37.63	1	37.50	37.50	1	2,651	0.04%
2018/07/13	0	0.00	3	38.30	38.15	-3	2,682	-0.11%
2018/07/11	4	38.15	4	38.39	37.60	0	2,760	0.00%
2018/07/05	5	37.34	2	36.70	36.55	3	3,007	0.10%
2018/07/04	0	0.00	4	37.55	37.55	-4	3,059	-0.13%
2018/07/03	1	39.60	0	0.00	39.45	1	3,067	0.03%
2018/07/02	0	0.00	1	40.50	40.50	-1	3,081	-0.03%
2018/06/29	0	0.00	1	40.15	40.30	-1	3,085	-0.03%
2018/06/22	1	40.10	0	0.00	40.25	1	3,276	0.03%
2018/06/21	0	0.00	1	40.85	40.80	-1	3,344	-0.03%
2018/06/14	1	41.25	0	0.00	41.00	1	4,248	0.02%
2018/06/07	0	0.00	3	42.80	42.55	-3	4,753	-0.06%
2018/06/06	6	42.63	0	0.00	42.50	6	4,950	0.12%
2018/06/05	6	43.15	0	0.00	42.70	6	5,044	0.12%
2018/06/04	1	43.00	4	43.55	44.35	-3	5,171	-0.06%
2018/05/31	1	42.30	1	42.65	41.80	0	5,811	0.00%
2018/05/29	1	42.85	1	43.15	42.55	0	5,735	0.00%
2018/05/28	1	41.40	1	41.80	42.05	0	5,665	0.00%
2018/05/22	2	42.58	2	42.55	41.65	0	5,664	0.00%
2018/05/21	0	0.00	3	41.70	41.50	-3	5,630	-0.05%
2018/05/18	1	41.25	0	0.00	41.15	1	5,631	0.02%
2018/05/17	7	41.63	0	0.00	41.65	7	5,644	0.12%
2018/05/16	2	41.15	3	41.05	41.40	-1	5,580	-0.02%
2018/05/15	10	41.00	10	40.50	40.30	0	5,535	0.00%
2018/05/11	3	40.90	3	41.03	40.95	0	5,607	0.00%
2018/05/10	2	41.48	0	0.00	41.95	2	5,547	0.04%
2018/05/03	1	38.85	1	38.75	38.50	0	5,488	0.00%
2018/04/26	1	39.35	0	0.00	38.55	1	5,824	0.02%
2018/04/19	1	42.00	0	0.00	41.50	1	5,956	0.02%
2018/04/18	0	0.00	5	40.85	40.85	-5	5,928	-0.08%
2018/04/16	5	41.90	0	0.00	41.80	5	5,889	0.08%
2018/04/12	1	42.15	0	0.00	42.00	1	5,903	0.02%
2018/04/11	1	44.40	0	0.00	42.75	1	5,869	0.02%
2018/04/10	0	0.00	1	44.50	44.25	-1	5,759	-0.02%
2018/03/27	3	45.37	1	45.10	44.60	2	5,638	0.04%
2018/03/23	0	0.00	2	42.30	43.80	-2	5,544	-0.04%
2018/03/22	1	47.05	1	48.40	46.30	0	5,442	0.00%
2018/03/21	15	49.06	21	49.57	48.50	-6	5,236	-0.11%
2018/03/20	0	0.00	1	45.80	46.25	-1	4,730	-0.02%
2018/03/16	0	0.00	1	46.10	46.05	-1	4,718	-0.02%
2018/03/15	3	46.95	1	47.70	46.75	2	4,697	0.04%
2018/03/13	1	47.10	2	47.20	46.60	-1	4,445	-0.02%
2018/03/12	1	47.00	0	0.00	46.20	1	4,360	0.02%
2018/03/09	1	46.45	3	46.45	46.90	-2	4,201	-0.05%
2018/03/08	3	46.18	1	47.55	45.90	2	4,116	0.05%
2018/03/07	5	46.69	0	0.00	44.80	5	3,895	0.13%
2018/03/06	0	0.00	1	44.70	46.05	-1	3,375	-0.03%
2018/02/27	0	0.00	1	43.15	42.10	-1	3,681	-0.03%
2018/02/21	1	42.35	0	0.00	41.55	1	3,881	0.03%
2018/02/02	0	0.00	1	44.30	44.55	-1	4,296	-0.02%
2018/01/22	0	0.00	1	45.95	46.05	-1	5,406	-0.02%
2018/01/17	0	0.00	1	44.95	44.30	-1	5,933	-0.02%
2018/01/16	1	43.55	124	43.78	44.00	-123	5,905	-2.08%	大賣/鉅額交易
2018/01/10	4	42.40	0	0.00	42.25	4	7,143	0.06%
2018/01/05	0	0.00	3	44.10	43.70	-3	8,609	-0.03%
2018/01/04	3	43.75	0	0.00	43.95	3	8,623	0.03%
2018/01/03	1	43.65	0	0.00	43.45	1	8,704	0.01%