晶宏 (3141)-群益金鼎-市府券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.2
漲跌
▼0.4
漲幅
-0.48%
成交量
319張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/11/22	2	83.65	1	83.40	83.20	1	1,253	0.08%
2024/11/21	0	0.00	3	83.57	83.60	-3	1,255	-0.24%
2024/11/20	3	81.70	0	0.00	80.30	3	1,258	0.24%
2024/11/18	1	80.10	1	81.40	81.50	0	1,294	0.00%
2024/11/11	0	90.13	6	89.52	89.80	-6	1,252	-0.48%
2024/11/08	6	94.93	4	92.91	91.80	2	1,245	0.16%
2024/11/07	4	95.35	1	93.39	94.30	3	1,232	0.24%
2024/11/01	0	0.00	1	89.40	89.30	-1	1,241	-0.08%
2024/10/30	0	90.00	0	0.00	90.00	0	1,240	0.00%
2024/10/29	1	91.60	0	0.00	91.30	1	1,232	0.08%
2024/10/25	0	0.00	1	92.40	92.40	-1	1,218	-0.08%
2024/10/24	10	94.45	0.1	100.50	92.40	10	1,219	0.82%
2024/10/23	1	99.20	1	100.00	99.20	0	1,142	0.00%
2024/10/22	3	98.87	1	97.70	97.60	2	1,080	0.19%
2024/10/21	0	0.00	0.1	95.10	95.10	-0.1	966	-0.01%
2024/10/18	0	86.75	0	0.00	86.50	0	936	0.00%
2024/10/16	0	88.24	0	0.00	88.00	0	957	0.00%
2024/10/15	4	90.27	4	91.23	88.70	0	956	0.00%
2024/10/14	0	87.40	0	0.00	89.80	0	945	0.00%
2024/10/09	2	91.68	1	90.40	87.30	1	932	0.11%
2024/10/08	0.1	91.90	2	90.50	90.80	-2	914	-0.21%
2024/10/07	0	93.30	0	0.00	93.00	0	912	0.00%
2024/10/04	2.1	97.06	2	93.60	94.80	0.1	908	0.01%
2024/09/30	1	96.60	0	0.00	94.30	1	903	0.11%
2024/09/27	0	0.00	1	101.00	96.80	-1	935	-0.11%
2024/09/26	1	100.50	0	0.00	99.50	1	882	0.11%
2024/09/25	1	97.30	4	97.45	97.00	-3	724	-0.41%
2024/09/24	2	87.90	6	88.05	89.50	-4	636	-0.63%
2024/09/23	0	0.00	3	82.10	82.20	-3	566	-0.53%
2024/09/10	0	0.00	1	71.90	69.10	-1	615	-0.16%
2024/09/03	2	78.05	0	0.00	78.10	2	674	0.30%
2024/08/21	2	81.75	1	82.60	80.00	1	876	0.11%
2024/08/20	6	76.90	0	0.00	77.30	6	870	0.69%
2024/08/13	0	0.00	1	74.40	74.00	-1	986	-0.10%
2024/07/26	0	0.00	3	91.90	91.80	-3	1,226	-0.24%
2024/07/18	0	0.00	2	102.00	96.60	-2	1,242	-0.16%
2024/07/16	1	96.60	6	96.40	96.20	-5	1,226	-0.41%
2024/07/15	0	0.00	3	96.53	97.40	-3	1,238	-0.24%
2024/07/10	1	97.60	0	0.00	96.40	1	1,290	0.08%
2024/07/09	4	97.15	1	95.80	97.60	3	1,296	0.23%
2024/07/05	0	0.00	6	99.77	99.40	-6	1,303	-0.46%
2024/07/04	2	100.50	3	101.00	100.00	-1	1,299	-0.08%
2024/07/03	3	104.17	6	103.25	102.50	-3	1,278	-0.23%
2024/07/02	3	96.57	0	0.00	96.40	3	1,218	0.25%
2024/06/26	0	0.00	1	96.40	95.40	-1	1,215	-0.08%
2024/06/25	2	95.40	0	0.00	96.40	2	1,215	0.16%
2024/06/21	0	0.00	1	97.60	97.90	-1	1,214	-0.08%
2024/06/19	2	96.30	5	95.52	94.90	-3	1,214	-0.25%
2024/06/18	1	96.60	0	0.00	97.60	1	1,210	0.08%
2024/06/14	4	98.70	0	0.00	98.30	4	1,197	0.33%
2024/06/13	1	100.50	2	99.70	100.50	-1	1,193	-0.08%
2024/06/12	1	99.30	0	0.00	98.80	1	1,190	0.08%
2024/06/11	6	101.97	0	0.00	98.80	6	1,184	0.51%
2024/06/06	3	102.33	5.1	101.98	99.10	-2.1	1,161	-0.18%
2024/06/05	4	105.38	13	104.50	104.50	-9	1,135	-0.79%
2024/06/04	4.1	100.00	2	99.30	99.40	2.1	1,083	0.19%
2024/06/03	8	98.96	10	99.58	99.60	-2	1,079	-0.19%
2024/05/31	5	98.22	3	97.47	97.40	2	1,069	0.19%
2024/05/30	11	98.68	2	97.80	97.70	9	1,064	0.85%
2024/05/29	1	98.50	13	99.07	97.60	-12	1,046	-1.15%
2024/05/28	1	99.50	1	99.70	99.00	0	1,028	0.00%
2024/05/27	2	100.25	4	100.75	100.00	-2	1,022	-0.20%
2024/05/24	2	100.50	2	101.00	100.50	0	1,004	0.00%
2024/05/23	10	98.25	1	98.20	98.10	9	981	0.92%
2024/05/22	6	100.27	8	100.15	99.00	-2	965	-0.21%
2024/05/21	1	100.00	3	100.07	99.40	-2	944	-0.21%
2024/05/20	2	97.95	1	99.30	99.00	1	929	0.11%
2024/05/17	20	98.61	9	99.71	99.50	11	920	1.19%
2024/05/16	4	96.78	0	0.00	97.10	4	873	0.46%
2024/05/15	5	96.52	3	96.50	95.60	2	865	0.23%
2024/05/14	0	95.70	1	95.70	95.30	-1	854	-0.12%
2024/05/13	3	97.50	15	97.15	96.00	-12	843	-1.42%
2024/05/10	17	95.22	4	94.90	95.90	13	805	1.61%
2024/05/09	3	92.37	1	92.00	92.00	2	756	0.26%
2024/05/08	0	0.00	10	90.89	91.60	-10	747	-1.34%
2024/05/07	7	94.31	4	92.48	92.20	3	727	0.41%
2024/05/06	10	88.64	4	89.20	89.20	6	652	0.92%
2024/05/03	4	86.00	2	86.30	86.20	2	653	0.31%
2024/04/30	0	0.00	7	83.81	84.30	-7	639	-1.09%
2024/04/29	5	84.14	12	84.75	84.60	-7	637	-1.10%
2024/04/26	12	84.20	8	84.28	83.70	4	635	0.63%
2024/04/25	2	85.70	2	85.20	85.20	0	627	0.00%
2024/04/24	4	85.25	2	86.80	86.80	2	619	0.32%
2024/04/23	7	83.10	6	83.83	83.80	1	603	0.17%
2024/04/22	0	0.00	3	80.93	81.00	-3	593	-0.51%
2024/04/19	8	80.83	6	79.90	80.20	2	588	0.34%
2024/04/18	0	0.00	2	81.00	81.40	-2	580	-0.34%
2024/04/17	0	0.00	5	82.70	82.80	-5	571	-0.87%
2024/04/16	15	81.63	0	0.00	82.20	15	559	2.68%
2024/04/12	0	0.00	2	80.30	82.50	-2	526	-0.38%
2024/04/10	0	0.00	2	80.10	79.50	-2	514	-0.39%
2024/04/08	2	79.50	4	80.15	77.70	-2	515	-0.39%
2024/04/01	1	78.60	0	0.00	78.50	1	545	0.18%
2024/03/27	1	79.00	0	0.00	78.30	1	711	0.14%
2024/03/25	2	78.30	4	78.60	78.00	-2	700	-0.29%
2024/03/19	0	0.00	5	77.00	76.60	-5	709	-0.71%
2024/03/18	2	76.60	2	77.00	76.50	0	707	0.00%
2024/03/15	5	77.26	0	78.04	77.50	5	708	0.70%
2024/03/12	0	82.20	0	0.00	82.20	0	735	0.00%
2024/03/11	0	81.70	0	0.00	81.30	0	762	0.00%
2024/03/08	1	86.40	0	0.00	82.60	1	764	0.13%
2024/03/07	1	87.30	0	0.00	85.80	1	769	0.13%
2024/03/06	0.2	88.20	0	0.00	87.80	0.2	777	0.03%
2024/03/04	0.1	89.70	0	0.00	89.70	0.1	813	0.01%
2024/02/26	0.1	89.00	0	0.00	88.70	0.1	918	0.01%
2024/02/22	0.2	91.70	0	0.00	91.50	0.2	941	0.02%
2024/02/05	0.1	88.80	0	0.00	88.90	0.1	1,028	0.01%
2024/01/05	0.2	96.77	0	0.00	96.00	0.2	1,067	0.01%
2024/01/04	0.1	98.10	0	0.00	97.60	0.1	1,059	0.00%
2024/01/02	0	0.00	2	100.00	99.00	-2	1,063	-0.19%
2023/12/29	0.1	99.76	0	0.00	100.00	0.1	1,064	0.01%
2023/12/28	2	100.50	0	0.00	100.50	2	1,059	0.19%
2023/12/25	4	108.00	0	0.00	102.50	4	1,018	0.39%
2023/12/22	0	0.00	4	102.50	101.50	-4	919	-0.44%
2023/12/11	0	0.00	1	100.50	98.60	-1	841	-0.12%
2023/12/06	1	104.50	0	0.00	104.00	1	800	0.12%
2023/12/05	1	101.00	0	0.00	100.50	1	774	0.13%
2023/12/04	3	102.67	0	0.00	103.00	3	764	0.39%
2023/11/30	0	0.00	2	101.00	101.50	-2	744	-0.27%
2023/11/27	1	98.00	0	0.00	97.30	1	712	0.14%
2023/11/24	1	98.40	0	0.00	96.70	1	713	0.14%
2023/11/15	0	0.00	1	100.50	99.60	-1	542	-0.18%
2023/11/14	1	99.20	1	99.60	98.60	0	525	0.00%
2023/11/13	2	96.60	0	0.00	96.80	2	504	0.40%
2023/11/09	1	94.70	2	96.40	97.80	-1	489	-0.20%
2023/11/08	2	94.25	3	94.27	94.70	-1	469	-0.21%
2023/11/07	2	92.40	0	0.00	92.40	2	471	0.42%
2023/11/06	0	0.00	2	93.00	93.20	-2	490	-0.41%
2023/11/02	0	92.00	0	0.00	91.50	0	504	0.00%
2023/10/20	0	0.00	1	87.10	88.00	-1	626	-0.16%
2023/10/13	0	0.00	2	90.95	90.40	-2	1,015	-0.20%
2023/10/11	2	89.10	0	0.00	87.10	2	1,046	0.19%
2023/10/04	1	89.60	0	0.00	90.90	1	1,139	0.09%
2023/08/31	0	0.00	1	91.20	91.00	-1	1,643	-0.06%
2023/08/25	1	89.40	0	0.00	89.20	1	1,676	0.06%
2023/08/09	0	0.00	1	95.20	94.30	-1	1,787	-0.06%
2023/08/02	0	0.00	10	103.40	101.50	-10	1,798	-0.56%
2023/08/01	1	103.50	0	0.00	102.50	1	1,795	0.06%
2023/07/31	0	0.00	2	106.50	103.00	-2	1,825	-0.11%
2023/07/24	1	106.00	0	0.00	101.50	1	1,997	0.05%
2023/07/21	5	108.60	2	110.50	107.50	3	1,970	0.15%
2023/07/20	3	111.67	7	110.36	111.50	-4	1,948	-0.21%
2023/07/19	13	109.54	1	109.50	106.00	12	1,806	0.66%
2023/07/11	11	107.86	11	106.59	106.50	0	1,731	0.00%
2023/07/10	0	0.00	1	105.50	105.00	-1	1,746	-0.06%
2023/07/07	0	0.00	0	99.00	99.50	0	1,704	0.00%
2023/07/06	1	104.00	0	0.00	102.50	1	1,734	0.06%
2023/06/26	1	97.30	2	98.40	98.40	-1	1,773	-0.06%
2023/06/19	1	103.50	0	0.00	103.00	1	1,839	0.05%
2023/06/15	1	105.00	0	0.00	106.00	1	1,900	0.05%
2023/06/14	0	0.00	1	106.00	107.00	-1	1,908	-0.05%
2023/06/13	3	103.17	5	103.30	105.50	-2	1,896	-0.11%
2023/06/09	2	98.70	2	98.90	99.50	0	1,826	0.00%
2023/06/08	1	96.80	0	0.00	96.70	1	1,838	0.05%
2023/06/07	1	96.30	1	96.10	96.10	0	1,875	0.00%
2023/06/02	1	100.00	0	0.00	99.00	1	1,936	0.05%
2023/05/25	3	98.93	3	99.23	99.00	0	2,495	0.00%
2023/05/24	3	101.17	0	0.00	100.50	3	2,562	0.12%
2023/05/23	3	100.17	5	101.90	103.00	-2	2,691	-0.07%
2023/05/22	1	98.30	0	0.00	98.60	1	2,763	0.04%
2023/05/18	0	0.00	3	100.60	99.40	-3	3,098	-0.10%
2023/05/17	1	99.80	3	99.33	99.90	-2	3,121	-0.06%
2023/05/16	0	0.00	1	97.30	97.10	-1	3,162	-0.03%
2023/05/15	2	95.50	0	0.00	96.10	2	3,191	0.06%
2023/05/09	0	0.00	1	98.50	98.20	-1	3,448	-0.03%
2023/05/08	1	102.00	0	0.00	101.50	1	3,512	0.03%
2023/05/04	1	104.50	0	0.00	104.50	1	3,934	0.03%
2023/05/03	1	110.50	0	0.00	107.50	1	4,001	0.02%
2023/05/02	2	107.00	5	107.10	109.00	-3	4,034	-0.07%
2023/04/19	1	106.50	10	106.00	106.50	-9	4,461	-0.20%
2023/04/14	5	111.10	3	108.67	108.00	2	4,632	0.04%
2023/04/13	6	110.83	9	112.39	109.00	-3	4,620	-0.06%
2023/04/12	1	108.00	1	108.50	109.50	0	4,557	0.00%
2023/04/11	8	109.75	0	0.00	109.00	8	4,550	0.18%
2023/04/07	2	106.00	0	0.00	105.00	2	4,510	0.04%
2023/03/28	2	104.75	2	105.50	105.50	0	4,488	0.00%
2023/03/27	1	109.50	1	108.50	108.50	0	4,468	0.00%
2023/03/24	3	112.33	1	112.00	111.50	2	4,458	0.04%
2023/03/23	3	110.67	0	0.00	110.00	3	4,447	0.07%
2023/03/22	4	111.38	9	112.44	110.00	-5	4,459	-0.11%
2023/03/21	6	106.83	1	106.50	112.00	5	4,412	0.11%
2023/03/17	2	104.75	1	106.50	104.50	1	4,363	0.02%
2023/03/16	0	0.00	0	107.07	104.00	0	4,356	0.00%
2023/03/15	0	112.00	0	0.00	110.00	0	4,345	0.00%
2023/03/09	1	120.00	2	120.50	116.50	-1	4,517	-0.02%
2023/03/08	0	0.00	0	117.50	118.50	0	4,503	0.00%
2023/03/07	1	119.00	0	0.00	117.50	1	4,518	0.02%
2023/03/06	1	119.50	3	118.50	118.50	-2	4,509	-0.04%
2023/03/03	6	117.92	11.2	117.57	119.50	-5.1	4,473	-0.11%
2023/02/23	1	111.50	2	113.25	113.00	-1	4,232	-0.02%
2023/02/22	2	112.25	1	110.50	110.50	1	4,310	0.02%
2023/02/21	2	116.25	12	116.04	115.00	-10	4,389	-0.23%
2023/02/20	4	114.38	3	114.17	113.50	1	4,343	0.02%
2023/02/17	3	110.83	2	110.75	113.00	1	4,303	0.02%
2023/02/16	12	107.83	2	109.00	110.50	10	4,227	0.24%
2023/02/10	1	105.50	3	102.00	101.00	-2	4,460	-0.04%
2023/02/09	2	109.00	1	105.50	106.00	1	4,453	0.02%
2023/02/08	1	105.50	0	0.00	105.50	1	4,456	0.02%
2023/02/07	3	105.50	3	105.00	105.00	0	4,452	0.00%
2023/02/06	5	105.50	8	104.25	102.50	-3	4,448	-0.07%
2023/02/03	29	105.62	37	105.76	104.50	-8	4,397	-0.18%
2023/02/02	8	99.54	11	98.75	105.00	-3	4,184	-0.07%
2023/02/01	9	97.08	23	97.46	95.50	-14	3,998	-0.35%
2023/01/31	7	95.26	4	94.25	96.30	3	3,953	0.08%
2023/01/30	10	91.74	3	92.20	91.90	7	3,902	0.18%
2023/01/17	2	89.60	0	0.00	89.00	2	3,897	0.05%
2023/01/16	1	89.50	1	88.40	88.40	0	3,923	0.00%
2023/01/13	1	91.00	1	89.80	88.20	0	3,939	0.00%
2023/01/11	1	92.40	3	92.77	93.30	-2	3,924	-0.05%
2023/01/10	11	92.54	8	93.81	93.40	3	3,892	0.08%
2023/01/09	3	89.97	7	90.43	89.50	-4	3,727	-0.11%
2023/01/06	9	86.64	5	86.44	88.60	4	3,600	0.11%
2023/01/03	0	0.00	0	79.50	79.60	0	3,595	0.00%
2022/12/29	0	77.00	0	0.00	78.10	0	3,719	0.00%
2022/12/26	0	80.00	0	0.00	79.30	0	3,864	0.00%
2022/12/21	0	0.00	2	79.40	78.60	-2	4,022	-0.05%
2022/12/20	1	85.00	0	0.00	79.70	1	4,087	0.02%
2022/12/16	0	0.00	5	87.30	86.20	-5	4,207	-0.12%
2022/12/14	0	0.00	1	88.20	88.40	-1	4,230	-0.02%
2022/12/12	1	86.40	0	0.00	86.20	1	4,254	0.02%
2022/12/09	3	88.27	0	0.00	87.60	3	4,276	0.07%
2022/12/08	1	86.20	0	0.00	87.30	1	4,297	0.02%
2022/12/06	1	91.00	0	0.00	89.80	1	4,352	0.02%
2022/12/05	1	95.50	1	95.10	95.10	0	4,360	0.00%
2022/12/02	19	95.95	19	95.74	94.60	0	4,384	0.00%
2022/12/01	17	93.69	21	95.11	93.30	-4	4,410	-0.09%
2022/11/30	3	92.20	0	0.00	92.30	3	4,452	0.07%
2022/11/29	3	90.60	0	0.00	90.10	3	4,488	0.07%
2022/11/28	0	0.00	3	91.50	91.50	-3	4,557	-0.07%
2022/11/25	11	92.20	9.3	93.21	91.90	1.7	4,595	0.04%
2022/11/24	2.3	91.23	1	91.00	91.40	1.3	4,603	0.03%
2022/11/22	1	90.60	0	0.00	88.90	1	4,604	0.02%
2022/11/21	2	89.70	0	0.00	88.80	2	4,610	0.04%
2022/11/18	1	92.80	2	90.65	90.00	-1	4,713	-0.02%
2022/11/17	10	92.52	6	93.23	92.00	4	4,669	0.09%
2022/11/16	7	89.91	13	90.11	90.30	-6	4,641	-0.13%
2022/11/15	1	87.60	0	0.00	88.00	1	4,765	0.02%
2022/11/14	3	88.00	1	88.50	87.70	2	5,278	0.04%
2022/11/11	2	87.55	20	87.50	87.00	-18	5,577	-0.32%
2022/11/10	3	88.23	1	88.00	87.00	2	5,553	0.04%
2022/11/09	9	88.83	17	88.88	89.80	-8	5,557	-0.14%
2022/11/08	29	86.14	6	86.88	83.80	23	5,486	0.42%
2022/11/07	6	83.45	6	83.02	82.20	0	5,470	0.00%
2022/11/04	9	79.86	8	80.74	79.30	1	5,454	0.02%
2022/11/03	1	83.20	1	81.70	83.10	0	5,415	0.00%
2022/11/02	7	81.17	5	82.20	81.70	2	5,434	0.04%
2022/11/01	1	80.30	1	80.30	80.50	0	5,467	0.00%
2022/10/28	1	77.00	1	77.60	76.60	0	5,665	0.00%
2022/10/27	2	78.90	2	78.10	78.80	0	5,736	0.00%
2022/10/24	0	0.00	1	81.10	79.70	-1	5,807	-0.02%
2022/10/21	0	0.00	3	77.60	76.60	-3	5,886	-0.05%
2022/10/20	2	80.40	2	80.65	79.50	0	5,968	0.00%
2022/10/19	4	82.10	4	82.95	80.50	0	6,005	0.00%
2022/10/18	2	81.50	2	81.95	81.50	0	6,011	0.00%
2022/10/14	1	77.00	0	0.00	78.50	1	6,127	0.02%
2022/10/13	14	76.94	15	77.52	72.90	-1	6,167	-0.02%
2022/10/12	18	77.61	18	78.68	77.00	0	6,154	0.00%
2022/10/11	1	82.30	1	82.00	78.90	0	6,158	0.00%
2022/10/07	2	88.20	0	0.00	87.60	2	6,231	0.03%
2022/10/06	12	86.48	13	85.69	89.90	-1	6,277	-0.02%
2022/10/05	5	92.36	2	94.80	90.50	3	6,227	0.05%
2022/10/03	11	90.10	11	89.45	90.00	0	6,259	0.00%
2022/09/30	6	86.95	9	83.93	88.20	-3	6,320	-0.05%
2022/09/27	0	0.00	1	92.20	93.30	-1	6,397	-0.02%
2022/09/26	1	98.70	0	0.00	91.40	1	6,359	0.02%
2022/09/22	1	108.00	1	106.00	108.00	0	6,413	0.00%
2022/09/20	0	0.00	0	109.50	109.50	0	6,477	0.00%
2022/09/16	1	107.01	3	107.00	107.00	-2	6,552	-0.03%
2022/09/13	3	113.83	0	0.00	110.00	3	6,639	0.05%
2022/09/12	4	115.13	1	115.00	112.00	3	6,693	0.04%
2022/09/08	12	111.25	12	112.58	113.00	0	6,691	0.00%
2022/09/07	0	110.50	0	0.00	110.00	0	6,690	0.00%
2022/09/06	17	117.65	21	114.26	114.00	-4	6,643	-0.06%
2022/09/05	1	126.50	1	128.50	126.50	0	6,632	0.00%
2022/09/02	2	132.00	2	130.50	130.50	0	6,630	0.00%
2022/08/31	2	129.75	2.1	129.86	132.50	-0.1	6,536	0.00%
2022/08/30	1	126.50	1	127.50	126.50	0	6,515	0.00%
2022/08/29	10	125.00	0	0.00	126.00	10	6,545	0.15%
2022/08/25	6	130.17	13	129.50	130.00	-7	6,565	-0.11%
2022/08/24	2	128.00	2	128.00	125.50	0	6,568	0.00%
2022/08/23	5	127.50	6	128.58	128.50	-1	6,608	-0.01%
2022/08/22	2	132.76	2	136.75	132.00	0	6,710	0.00%
2022/08/19	43.1	145.42	37	143.64	139.00	6.1	6,722	0.09%
2022/08/18	10	132.05	12	129.71	138.50	-2	6,325	-0.03%
2022/08/17	4	126.38	3	126.50	126.00	1	6,320	0.02%
2022/08/16	2	124.25	2	125.00	124.50	0	6,369	0.00%
2022/08/15	15	122.70	18	121.83	124.00	-3	6,398	-0.05%
2022/08/12	4	114.75	9	112.85	117.50	-5	6,581	-0.08%
2022/08/10	1	111.00	5	111.00	109.50	-4	6,888	-0.06%
2022/08/08	5	111.00	0	0.00	115.00	5	7,097	0.07%
2022/08/05	9	114.61	11	115.27	113.00	-2	7,111	-0.03%
2022/08/04	4	111.75	4	113.50	113.00	0	7,201	0.00%
2022/08/03	3	119.83	4	122.25	117.00	-1	7,505	-0.01%
2022/08/02	0	124.50	0	0.00	126.00	0	7,568	0.00%
2022/07/29	4	125.63	2	124.50	124.50	2	7,605	0.03%
2022/07/28	10	127.65	8	129.19	125.00	2	7,722	0.03%
2022/07/27	6	125.50	6	125.92	128.00	0	7,720	0.00%
2022/07/26	4	129.50	3	128.67	128.00	1	7,765	0.01%
2022/07/25	3	132.83	3	131.83	132.00	0	7,825	0.00%
2022/07/22	1	133.50	11	133.73	135.00	-10	7,858	-0.13%
2022/07/21	21	129.33	5.1	127.83	131.50	15.9	7,850	0.20%
2022/07/20	12	125.25	18	124.03	123.50	-6	7,768	-0.08%
2022/07/19	1	121.00	1	120.50	120.00	0	7,765	0.00%
2022/07/18	3	120.67	14	120.50	120.50	-11	7,815	-0.14%
2022/07/15	17	121.15	6	120.00	120.50	11	7,774	0.14%
2022/07/11	0	113.00	0	0.00	113.50	0	7,697	0.00%
2022/07/08	1	116.00	2	116.50	115.50	-1	7,672	-0.01%
2022/07/07	6	109.67	2	108.75	111.50	4	7,631	0.05%
2022/07/06	0	118.00	0	0.00	108.00	0	7,596	0.00%
2022/07/05	1	119.00	2	118.75	118.00	-1	7,600	-0.01%
2022/07/04	1	126.00	4	124.75	122.00	-3	7,592	-0.04%
2022/07/01	1	124.99	3	127.83	123.50	-2	7,623	-0.03%
2022/06/30	1	135.50	3	137.33	135.50	-2	7,573	-0.03%
2022/06/29	4	142.75	4	141.38	146.00	0	7,543	0.00%
2022/06/28	4	143.63	3	143.83	142.50	1	7,576	0.01%
2022/06/27	5	147.70	1	143.00	146.00	4	7,637	0.05%
2022/06/24	4	138.63	4	138.13	137.00	0	7,733	0.00%
2022/06/23	4	135.38	4	135.38	134.50	0	7,808	0.00%
2022/06/22	2	135.00	2	136.50	134.50	0	7,990	0.00%
2022/06/21	6	144.16	1	145.50	144.50	5	8,268	0.06%
2022/06/20	6	145.41	12	142.71	140.00	-6	8,453	-0.07%
2022/06/16	4	154.50	4	155.38	150.50	0	8,501	0.00%
2022/06/15	2	160.50	1	160.50	156.50	1	8,745	0.01%
2022/06/14	7	156.14	4	157.63	160.00	3	8,791	0.03%
2022/06/13	3	165.00	5	166.70	162.50	-2	8,771	-0.02%
2022/06/10	1	169.00	6	167.50	172.00	-5	8,855	-0.06%
2022/06/09	2	172.50	1	171.00	172.50	1	8,858	0.01%
2022/06/08	3	173.33	3	172.83	171.50	0	8,880	0.00%
2022/06/07	22	170.82	16	170.78	173.50	6	8,855	0.07%
2022/06/06	9	170.72	8	171.63	169.50	1	8,830	0.01%
2022/06/02	3	174.50	1	180.00	173.00	2	8,881	0.02%
2022/06/01	22	180.09	12	179.63	178.50	10	8,867	0.11%
2022/05/31	4	177.75	5	178.80	176.00	-1	8,901	-0.01%
2022/05/30	26	180.60	26	181.25	177.00	0	8,856	0.00%
2022/05/27	4	175.50	8	175.19	177.00	-4	8,702	-0.05%
2022/05/26	21	169.93	18	171.22	168.50	3	8,518	0.04%
2022/05/25	49	168.45	58	167.28	170.00	-9	8,405	-0.11%
2022/05/24	19	161.18	15	162.00	160.00	4	8,156	0.05%
2022/05/23	22	166.30	23	167.83	163.50	-1	8,088	-0.01%
2022/05/20	14	171.21	9.5	172.03	169.00	4.5	8,008	0.06%
2022/05/19	6	164.83	5	163.10	166.50	1	7,751	0.01%
2022/05/18	14	168.96	13	169.88	168.00	1	7,625	0.01%
2022/05/17	17	162.26	19	163.13	168.50	-2	7,429	-0.03%
2022/05/16	12	157.58	12	158.67	153.50	0	7,359	0.00%
2022/05/13	8	155.81	13	155.27	155.50	-5	7,322	-0.07%
2022/05/12	20.2	155.52	23	155.67	151.00	-2.9	7,353	-0.04%
2022/05/11	76.3	156.14	73	156.53	157.00	3.3	7,302	0.05%
2022/05/10	3	145.33	4	144.25	151.50	-1	7,123	-0.01%
2022/05/09	3	139.67	3	141.83	138.00	0	7,080	0.00%
2022/05/06	9	144.72	5	146.00	147.00	4	7,092	0.06%
2022/05/05	15	151.63	24	149.52	151.50	-9	7,074	-0.13%
2022/05/04	17	140.97	75	140.69	143.00	-58	6,987	-0.83%
2022/05/03	37	138.66	37	137.73	143.00	0	7,039	0.00%
2022/04/29	71	135.27	10	135.70	132.00	61	7,116	0.86%
2022/04/28	6	129.91	4	130.00	130.50	2	7,141	0.03%
2022/04/27	8	124.75	5	124.70	132.50	3	7,184	0.04%
2022/04/26	3	132.50	3	132.00	132.00	0	7,250	0.00%
2022/04/25	4	134.14	4	133.88	133.00	0	7,405	0.00%
2022/04/22	9	142.06	9	143.11	140.50	0	7,538	0.00%
2022/04/21	3	151.50	3	154.50	151.50	0	7,636	0.00%
2022/04/20	1	148.50	2	150.50	150.50	-1	7,868	-0.01%
2022/04/19	7.2	150.90	5	152.60	148.50	2.2	7,994	0.03%
2022/04/18	4	153.00	3	152.50	151.50	1	8,200	0.01%
2022/04/15	4	158.25	4	158.63	154.50	0	8,436	0.00%
2022/04/14	2	165.50	2	164.25	165.50	0	8,440	0.00%
2022/04/13	1	160.00	1	163.00	163.00	0	8,457	0.00%
2022/04/12	3	159.83	3	160.17	161.00	0	8,545	0.00%
2022/04/11	1	167.00	0	0.00	159.00	1	8,611	0.01%
2022/04/08	5	173.20	5	171.80	173.00	0	8,645	0.00%
2022/04/07	3	172.83	3.5	173.76	169.00	-0.5	8,653	-0.01%
2022/04/06	3	177.33	1	181.00	177.00	2	8,688	0.02%
2022/04/01	0	0.00	2	181.00	183.00	-2	8,726	-0.02%
2022/03/31	10	187.85	10	185.95	185.50	0	8,824	0.00%
2022/03/30	3	192.83	3	191.33	185.00	0	8,982	0.00%
2022/03/29	14	190.79	14	191.79	187.50	0	8,935	0.00%
2022/03/28	1	185.00	1	187.00	187.00	0	8,847	0.00%
2022/03/25	5	190.00	4	189.50	187.00	1	8,859	0.01%
2022/03/24	10	191.85	10	190.35	191.50	0	8,871	0.00%
2022/03/23	9	186.11	12	183.33	185.00	-3	8,770	-0.03%
2022/03/22	2	174.75	3	173.50	176.00	-1	8,808	-0.01%
2022/03/21	11	173.73	6	174.67	173.50	5	8,875	0.06%
2022/03/18	16	169.75	18	168.97	172.50	-2	8,872	-0.02%
2022/03/17	4	155.63	7	159.00	164.00	-3	8,750	-0.03%
2022/03/16	3	152.00	2	150.25	149.50	1	8,824	0.01%
2022/03/15	0.5	153.00	4	154.88	150.50	-3.5	8,942	-0.04%
2022/03/14	2	166.25	2	165.50	164.00	0	8,973	0.00%
2022/03/11	6	167.17	1	172.00	167.50	5	9,130	0.05%
2022/03/08	2	173.50	27	172.72	162.50	-25	9,507	-0.26%
2022/03/07	3.5	183.57	0	0.00	178.00	3.5	9,581	0.04%
2022/03/04	14	195.39	17	196.82	194.00	-3	9,655	-0.03%
2022/03/03	11	191.91	8	189.56	187.00	3	9,664	0.03%
2022/03/02	2	184.75	6	185.17	192.00	-4	9,761	-0.04%
2022/03/01	6	190.67	8	189.69	190.50	-2	9,832	-0.02%
2022/02/25	23	185.96	23	188.37	186.50	0	9,980	0.00%
2022/02/24	4	187.63	0	0.00	184.00	4	10,018	0.04%
2022/02/23	40	191.31	1	191.00	196.50	39	10,142	0.38%
2022/02/22	3	189.83	2	188.75	187.50	1	10,248	0.01%
2022/02/21	1	194.50	42	197.61	197.50	-41	10,559	-0.39%
2022/02/18	4	193.38	3	195.50	194.50	1	10,631	0.01%
2022/02/17	12	195.08	7	196.43	196.00	5	10,866	0.05%
2022/02/16	29	200.72	16	197.94	197.50	13	11,277	0.12%
2022/02/15	6	196.25	3.1	195.37	190.50	2.9	11,642	0.02%
2022/02/14	4.2	196.20	8.1	197.67	192.00	-3.9	11,939	-0.03%
2022/02/11	25	207.04	22	203.43	209.50	3	11,991	0.03%
2022/02/10	9	204.00	19	208.26	202.00	-10	11,994	-0.08%
2022/02/09	5	199.00	23	199.74	199.50	-18	11,818	-0.15%
2022/02/08	2	189.50	0	0.00	193.50	2	11,875	0.02%
2022/02/07	8	188.00	1	188.50	190.00	7	11,956	0.06%
2022/01/26	3	182.67	3	183.33	182.00	0	12,215	0.00%
2022/01/25	17	186.18	11	186.55	183.50	6	12,567	0.05%
2022/01/24	13.1	188.25	16	188.38	190.00	-2.9	12,528	-0.02%
2022/01/21	10	187.80	100	188.52	182.50	-90	12,701	-0.71%
2022/01/20	2	195.50	6	193.67	197.00	-4	13,096	-0.03%
2022/01/19	54	200.62	39	196.54	195.00	15	13,492	0.11%
2022/01/18	17	209.03	11	208.64	203.00	6	13,717	0.04%
2022/01/17	20	204.05	21	202.93	209.50	-1	14,109	-0.01%
2022/01/14	8	193.38	10	195.25	202.00	-2	14,300	-0.01%
2022/01/13	7	199.21	8	197.88	198.50	-1	14,385	-0.01%
2022/01/12	5	208.80	2	203.75	203.50	3	14,349	0.02%
2022/01/11	8.1	208.24	21	211.95	213.00	-12.9	14,600	-0.09%
2022/01/10	9.3	211.67	85	213.85	211.50	-75.7	14,675	-0.52%
2022/01/06	1	258.00	1	255.50	257.50	0	14,667	0.00%
2022/01/05	15	267.30	13	269.69	261.00	2	14,865	0.01%
2022/01/04	3	263.00	22	267.70	270.00	-19	15,002	-0.13%
2022/01/03	3	261.17	0	0.00	256.00	3	15,228	0.02%
2021/12/30	1	253.50	2	253.01	255.00	-1	15,153	-0.01%
2021/12/29	2	249.75	2	248.75	252.00	0	15,132	0.00%
2021/12/28	2	252.00	29	254.41	252.00	-27	15,073	-0.18%
2021/12/27	9	253.06	24	257.02	251.00	-15	15,018	-0.10%
2021/12/24	9	271.83	32	270.48	262.50	-23	14,925	-0.15%
2021/12/23	3	265.00	2	267.50	263.00	1	14,687	0.01%
2021/12/22	0	0.00	12	270.50	264.00	-12	14,658	-0.08%
2021/12/21	1	268.50	1	268.00	268.00	0	14,602	0.00%
2021/12/20	30	275.25	16	273.03	262.00	14	14,469	0.10%
2021/12/17	14	278.61	13	281.46	273.50	1	14,228	0.01%
2021/12/16	11	285.68	19	283.26	292.50	-8	14,218	-0.06%
2021/12/15	7	263.36	12	264.63	266.00	-5	14,045	-0.04%
2021/12/14	12	259.17	10	261.35	260.00	2	14,241	0.01%
2021/12/13	8	269.50	6	268.75	263.50	2	14,216	0.01%
2021/12/10	13	266.62	13	267.27	271.00	0	14,180	0.00%
2021/12/09	14	265.54	22	264.61	260.00	-8	14,208	-0.06%
2021/12/08	23	260.00	20	261.78	258.00	3	14,218	0.02%
2021/12/07	11	249.36	13	252.19	254.50	-2	14,244	-0.01%
2021/12/06	2	241.75	2	244.75	248.00	0	14,332	0.00%
2021/12/03	3	238.67	4	238.13	245.50	-1	14,692	-0.01%
2021/12/02	24	235.31	27	235.63	231.50	-3	14,818	-0.02%
2021/12/01	8	228.81	0	0.00	227.00	8	15,225	0.05%
2021/11/30	7	246.71	6	248.50	242.00	1	15,846	0.01%
2021/11/29	9	245.22	11	242.09	249.50	-2	16,507	-0.01%
2021/11/26	30	244.13	5	241.30	236.50	25	16,869	0.15%
2021/11/25	2	259.00	30	260.50	246.50	-28	16,838	-0.17%
2021/11/24	3	263.83	5	262.50	262.50	-2	16,787	-0.01%
2021/11/23	7	256.57	6	257.33	255.00	1	16,938	0.01%
2021/11/22	1	253.50	7	260.50	262.00	-6	16,965	-0.04%
2021/11/19	8	252.13	5	253.40	250.00	3	16,986	0.02%
2021/11/18	14	262.71	19	262.26	252.50	-5	17,201	-0.03%
2021/11/17	9	245.39	9	248.72	247.00	0	17,087	0.00%
2021/11/16	31	249.48	23	248.50	242.50	8	17,214	0.05%
2021/11/15	23	267.48	13	273.19	251.50	10	17,306	0.06%
2021/11/12	61	268.58	66.2	269.01	267.00	-5.2	17,396	-0.03%
2021/11/11	24.2	247.09	19	246.82	256.50	5.2	17,405	0.03%
2021/11/10	65	217.80	23	228.15	233.50	42	17,389	0.24%
2021/11/09	21	220.55	5	219.40	218.50	16	17,384	0.09%
2021/11/08	12	214.33	8	216.81	213.50	4	17,422	0.02%
2021/11/05	14	215.43	13	218.27	223.50	1	17,532	0.01%
2021/11/04	29	222.12	14	222.29	216.50	15	17,577	0.09%
2021/11/03	6	223.17	59	223.34	227.50	-53	17,627	-0.30%
2021/11/02	22	234.36	26	246.06	225.50	-4	17,412	-0.02%
2021/11/01	21	236.38	29	229.90	237.50	-8	17,261	-0.05%
2021/10/29	39	221.83	16	223.53	216.00	23	17,281	0.13%
2021/10/28	45	225.41	47	225.99	221.00	-2	17,126	-0.01%
2021/10/27	28	208.34	39.7	209.50	220.00	-11.7	16,684	-0.07%
2021/10/26	31.7	206.19	22.1	204.36	209.00	9.6	16,340	0.06%
2021/10/25	34	194.79	57.2	194.37	190.00	-23.2	16,169	-0.14%
2021/10/22	41.8	186.50	22	183.23	189.00	19.8	15,823	0.12%
2021/10/21	19	177.76	13	175.92	172.00	6	15,956	0.04%
2021/10/20	23	177.13	25	177.48	181.50	-2	15,725	-0.01%
2021/10/19	16	175.84	22	173.48	175.00	-6	15,928	-0.04%
2021/10/18	18	167.25	20	167.98	170.00	-2	15,604	-0.01%
2021/10/15	7	156.79	6	157.25	158.50	1	15,388	0.01%
2021/10/14	41	151.37	47	151.91	154.00	-6	15,481	-0.04%
2021/10/13	30	159.97	19	163.13	153.00	11	15,368	0.07%
2021/10/12	41	167.88	49	168.84	169.50	-8	15,166	-0.05%
2021/10/08	34	166.10	41	167.22	167.50	-7	14,925	-0.05%
2021/10/07	0	0.00	2	154.25	158.00	-2	14,627	-0.01%
2021/10/06	1	149.50	0	0.00	147.50	1	14,677	0.01%
2021/10/04	2	141.47	0	0.00	137.00	2	14,717	0.01%
2021/10/01	5	143.80	0	0.00	141.00	5	14,740	0.03%
2021/09/30	11	152.00	0	0.00	156.00	11	14,707	0.07%
2021/09/28	2	165.00	40	167.00	163.50	-38	14,761	-0.26%
2021/09/24	0	0.00	2	167.00	174.00	-2	15,356	-0.01%
2021/09/23	35	169.96	36	170.38	170.00	-1	15,596	-0.01%
2021/09/22	25	164.96	26	164.67	164.00	-1	15,668	-0.01%
2021/09/17	45	166.56	26	167.25	169.00	19	15,866	0.12%
2021/09/16	25	162.74	80	162.11	163.00	-55	15,765	-0.35%
2021/09/15	30	161.33	13	161.50	162.00	17	15,751	0.11%
2021/09/14	82	164.80	42	163.65	164.50	40	15,986	0.25%
2021/09/13	27	162.52	58	161.59	160.00	-31	15,957	-0.19%
2021/09/10	11	162.45	17	162.15	159.00	-6	15,928	-0.04%
2021/09/09	56	157.09	53	157.63	162.00	3	16,123	0.02%
2021/09/08	28	153.91	24	154.50	152.50	4	16,058	0.02%
2021/09/07	34	163.75	3	171.50	162.00	31	15,727	0.20%
2021/09/06	57	180.46	38	181.21	180.00	19	15,644	0.12%
2021/09/03	63	176.32	56	175.16	180.00	7	15,399	0.05%
2021/09/02	105	171.03	145.4	171.33	164.00	-40.4	14,729	-0.27%	大買/大賣/
2021/09/01	62.3	163.58	30	163.80	169.50	32.3	14,456	0.22%
2021/08/31	9	150.72	16	151.91	154.50	-7	14,267	-0.05%
2021/08/30	20	150.03	4	151.50	150.00	16	14,351	0.11%
2021/08/27	24	155.96	22	153.77	151.00	2	14,564	0.01%
2021/08/26	7	150.29	8	151.69	151.00	-1	14,596	-0.01%
2021/08/25	10	149.65	36	149.28	149.00	-26	14,735	-0.18%
2021/08/24	69	154.75	45	151.87	148.50	24	14,791	0.16%
2021/08/23	24	144.13	22	141.57	146.50	2	14,520	0.01%
2021/08/20	11	134.09	12	134.42	137.50	-1	14,301	-0.01%
2021/08/19	43	135.43	43	136.24	129.00	0	14,052	0.00%
2021/08/18	37	127.62	53	126.34	137.00	-16	13,721	-0.12%
2021/08/17	59	136.03	44	137.61	131.00	15	13,199	0.11%
2021/08/16	67	132.28	69	131.28	132.50	-2	12,715	-0.02%
2021/08/13	18	133.11	15	136.47	127.00	3	12,375	0.02%
2021/08/12	268	141.80	33	138.68	141.00	235	12,249	1.92%	大買/鉅額交易
2021/08/11	8	143.00	7	144.00	136.50	1	12,149	0.01%
2021/08/10	8	147.38	18	144.03	151.50	-10	11,985	-0.08%
2021/08/09	15	153.00	9	158.67	151.50	6	11,807	0.05%
2021/08/06	11	168.73	9	167.17	168.00	2	11,653	0.02%
2021/08/05	20	170.35	29	174.41	166.00	-9	11,577	-0.08%
2021/08/04	5	165.40	4	170.50	167.00	1	11,345	0.01%
2021/08/03	38	170.36	22	169.70	170.00	16	11,247	0.14%
2021/08/02	2	161.50	2	161.50	160.50	0	11,043	0.00%
2021/07/30	10	166.45	28	166.80	160.50	-18	10,997	-0.16%
2021/07/29	34	162.59	30	163.90	165.50	4	10,898	0.04%
2021/07/28	29	157.67	13	159.38	156.00	16	10,689	0.15%
2021/07/27	23	189.31	59	189.17	167.00	-36	10,490	-0.34%
2021/07/23	15	164.00	25	163.18	168.50	-10	10,025	-0.10%
2021/07/22	12	159.50	3	153.17	159.50	9	9,615	0.09%
2021/07/21	3	145.50	1	149.50	145.00	2	9,548	0.02%
2021/07/20	2	151.25	5	144.20	144.50	-3	9,467	-0.03%
2021/07/19	2	148.00	2	145.00	146.50	0	9,284	0.00%
2021/07/15	8	150.00	0	0.00	153.50	8	9,212	0.09%
2021/07/12	1	154.00	20	160.50	153.00	-19	9,215	-0.21%
2021/07/09	37	162.57	29.1	166.78	159.00	7.9	9,217	0.09%
2021/07/08	9	160.00	20	148.55	160.50	-11	9,254	-0.12%
2021/07/07	19	150.00	0	0.00	146.00	19	9,241	0.21%
2021/07/06	1	144.50	5	144.40	145.00	-4	9,311	-0.04%
2021/07/05	21	136.64	1	137.00	140.00	20	9,385	0.21%
2021/07/02	39	143.05	27	144.28	141.00	12	9,477	0.13%
2021/07/01	31.1	145.88	24	143.08	140.00	7.1	9,301	0.08%
2021/06/30	35	134.91	49	137.33	140.50	-14	9,048	-0.15%
2021/06/29	20	121.80	21	123.45	128.00	-1	8,931	-0.01%
2021/06/28	35	113.20	63	113.50	116.50	-28	8,770	-0.32%
2021/06/25	13	106.58	10	105.60	111.00	3	8,774	0.03%
2021/06/24	4	99.70	2	99.85	101.00	2	8,620	0.02%
2021/06/23	31	102.48	29	103.01	102.00	2	8,598	0.02%
2021/06/22	13	102.35	6	100.88	99.80	7	8,274	0.08%
2021/06/21	23	99.14	11	99.62	96.10	12	8,138	0.15%
2021/06/18	76	100.90	102.5	100.75	100.50	-26.5	8,075	-0.33%	大賣/
2021/06/17	42.5	92.79	22	91.21	96.50	20.5	7,867	0.26%
2021/06/16	95	91.06	92	91.44	87.80	3	7,737	0.04%
2021/06/15	22	89.10	32	89.58	89.70	-10	7,709	-0.13%
2021/06/11	50	91.61	37	92.79	89.30	13	7,837	0.17%
2021/06/10	45	88.56	46	89.23	88.40	-1	7,599	-0.01%
2021/06/09	195	89.40	200.6	89.37	87.90	-5.6	7,700	-0.07%	大買/大賣/
2021/06/08	44.6	86.93	41	86.71	88.90	3.6	7,292	0.05%
2021/06/07	8	80.89	8	81.88	80.90	0	6,987	0.00%
2021/06/04	96	81.73	125.3	81.76	80.60	-29.3	6,884	-0.43%	大賣/
2021/06/03	62.3	79.85	40	78.17	82.30	22.3	6,633	0.34%
2021/06/02	21	75.08	26	75.17	74.90	-5	6,278	-0.08%
2021/06/01	17	71.55	13	70.29	74.00	4	6,037	0.07%
2021/05/31	4	64.73	2	64.40	68.20	2	5,770	0.03%
2021/05/25	1	60.50	0	0.00	60.80	1	5,716	0.02%
2021/05/12	5	55.80	5	56.20	53.60	0	5,945	0.00%
2021/05/11	1	56.60	1	56.00	55.20	0	5,877	0.00%
2021/05/07	10	62.40	0	0.00	62.00	10	5,907	0.17%
2021/05/06	0	0.00	2	61.20	62.20	-2	5,851	-0.03%
2021/05/04	0	0.00	6	59.90	60.10	-6	5,823	-0.10%
2021/04/29	1	70.00	1.1	70.26	69.50	-0.1	5,824	0.00%
2021/04/27	1	71.30	1	70.70	69.50	0	5,748	0.00%
2021/04/26	0	0.00	3	70.00	69.00	-3	5,698	-0.05%
2021/04/23	1	68.20	1	68.30	69.10	0	5,659	0.00%
2021/04/22	6	69.63	2	68.70	66.10	4	5,610	0.07%
2021/04/21	0	0.00	1	69.20	69.00	-1	5,564	-0.02%
2021/04/20	3	71.00	0	0.00	71.20	3	5,487	0.05%
2021/04/19	0	0.00	1	67.00	67.50	-1	5,445	-0.02%
2021/04/16	3	70.10	1	69.80	69.90	2	5,387	0.04%
2021/04/15	12	69.55	10	69.26	72.90	2	5,324	0.04%
2021/04/14	0	0.00	1	68.00	68.00	-1	5,275	-0.02%
2021/04/13	3	73.20	3	73.53	70.60	0	5,220	0.00%
2021/04/12	2	73.85	2	74.80	72.00	0	5,177	0.00%
2021/04/09	9.1	76.09	11	75.25	74.10	-1.9	5,086	-0.04%
2021/04/08	22	82.59	26	83.31	81.40	-4	4,971	-0.08%
2021/04/07	5	79.10	0	0.00	79.90	5	4,829	0.10%
2021/04/06	8	79.35	8	79.25	80.20	0	4,782	0.00%
2021/04/01	61	76.53	67	75.64	75.00	-6	4,653	-0.13%
2021/03/31	34	73.77	29	73.75	73.10	5	4,489	0.11%
2021/03/30	124	72.38	142	72.88	74.10	-18	4,352	-0.41%	大買/大賣/
2021/03/29	21	69.77	21	69.93	69.50	0	4,059	0.00%
2021/03/26	25	68.54	25	68.65	68.60	0	4,028	0.00%
2021/03/25	6	67.37	6	67.00	67.00	0	3,971	0.00%
2021/03/24	37	66.72	37	67.37	66.80	0	3,934	0.00%
2021/03/23	17	67.55	18	67.57	67.00	-1	3,902	-0.03%
2021/03/22	136	67.85	123	67.48	68.50	13	3,792	0.34%	大買/大賣/
2021/03/19	61	64.04	64	64.45	65.00	-3	3,659	-0.08%
2021/03/18	43	64.43	47	64.93	64.10	-4	3,666	-0.11%
2021/03/17	235	67.45	223	67.57	62.90	12	3,640	0.33%	大買/大賣/
2021/03/16	80	67.84	78	67.56	69.50	2	3,485	0.06%
2021/03/15	1	60.40	3	62.40	63.20	-2	3,419	-0.06%
2021/03/12	4	57.48	4	57.90	57.50	0	3,191	0.00%
2021/03/10	1	56.00	6	55.60	54.70	-5	3,068	-0.16%
2021/03/09	7	54.10	1	53.20	52.60	6	2,985	0.20%
2021/03/05	2	50.30	0	0.00	49.00	2	2,932	0.07%
2021/03/04	0	0.00	3	49.95	49.60	-3	2,923	-0.10%
2021/02/26	0	0.00	1	52.00	52.00	-1	2,928	-0.03%
2021/02/25	2	54.25	2	54.90	54.30	0	3,022	0.00%
2021/02/24	5	55.52	6	54.48	53.80	-1	3,045	-0.03%
2021/02/22	5	51.08	8	51.98	51.70	-3	2,844	-0.11%
2021/02/19	11	48.33	6	50.33	51.00	5	2,787	0.18%
2021/02/18	3	48.00	0	0.00	48.00	3	2,634	0.11%
2021/02/04	1	40.70	2	40.95	40.45	-1	2,606	-0.04%
2021/01/27	3	42.97	3	43.80	42.80	0	2,646	0.00%
2021/01/26	1	43.30	0	0.00	43.80	1	2,622	0.04%
2021/01/08	0	0.00	2	40.30	40.15	-2	2,377	-0.08%
2021/01/06	2	43.65	0	0.00	41.65	2	2,334	0.09%
2020/12/29	2	42.20	2	42.53	42.00	0	2,228	0.00%
2020/12/14	1	42.80	5	45.60	45.00	-4	1,915	-0.21%
2020/12/11	1	44.50	0	0.00	43.50	1	1,798	0.06%
2020/12/10	5	44.60	2	44.25	44.00	3	1,692	0.18%
2020/12/04	0	0.00	5	40.00	39.15	-5	1,359	-0.37%
2020/12/03	0	0.00	10	39.33	38.80	-10	1,330	-0.75%
2020/12/01	0	0.00	3	39.20	39.45	-3	1,278	-0.23%
2020/11/25	4	37.58	4	38.20	38.00	0	1,220	0.00%
2020/11/24	22	39.67	9	39.63	39.00	13	1,171	1.11%
2020/11/23	12	35.59	10	38.02	38.60	2	1,040	0.19%
2020/11/16	1	35.15	1	35.35	35.00	0	873	0.00%
2020/11/13	3	35.15	3	35.17	35.50	0	826	0.00%
2020/11/10	5	34.20	5	33.82	32.85	0	686	0.00%
2020/10/27	5	29.10	0	0.00	29.00	5	426	1.17%
2020/10/15	0	0.00	2	29.25	29.05	-2	396	-0.50%
2020/09/03	2	29.93	0	0.00	29.60	2	435	0.46%
2020/08/26	0	0.00	1	27.55	28.25	-1	392	-0.25%
2020/08/25	1	27.50	0	0.00	27.50	1	369	0.27%
2020/08/17	0	0.00	6	25.77	25.85	-6	378	-1.59%
2020/08/14	0	0.00	2	25.75	25.70	-2	375	-0.53%
2020/08/13	0	0.00	2	26.20	25.85	-2	374	-0.53%
2020/07/02	0	0.00	2	24.85	25.15	-2	416	-0.48%
2020/03/18	2	17.50	2	17.75	17.15	0	348	0.00%
2020/01/10	0	0.00	10	29.25	29.15	-10	293	-3.41%
2019/11/08	0	0.00	1	30.40	30.20	-1	510	-0.20%
2019/11/07	0	0.00	2	30.35	30.35	-2	510	-0.39%
2019/10/22	0	0.00	3	31.88	31.95	-3	537	-0.56%
2019/10/09	4	31.24	0	0.00	30.85	4	559	0.72%
2019/09/20	2	35.05	3	34.60	34.25	-1	609	-0.16%
2019/09/06	0	0.00	5	34.35	34.30	-5	580	-0.86%
2019/09/05	3	33.45	0	0.00	33.75	3	569	0.53%
2019/09/04	0	0.00	2	35.10	34.95	-2	547	-0.37%
2019/08/29	0	0.00	3	33.40	33.90	-3	492	-0.61%
2019/08/28	0	0.00	19	33.43	33.15	-19	478	-3.97%
2019/08/27	0	0.00	2	32.90	32.40	-2	471	-0.42%
2019/08/21	4	32.50	0	0.00	32.30	4	443	0.90%
2019/08/20	0	0.00	7	32.50	32.20	-7	429	-1.63%
2019/08/05	3	30.90	0	0.00	30.35	3	480	0.62%
2019/08/01	3	33.05	0	0.00	32.90	3	538	0.56%
2019/07/25	0	0.00	5	34.60	34.60	-5	799	-0.63%
2019/07/12	15	35.20	0	0.00	35.20	15	1,251	1.20%
2019/07/11	4	35.50	0	0.00	35.50	4	1,276	0.31%
2019/07/10	14	35.15	0	0.00	35.05	14	1,275	1.10%
2019/05/21	0	0.00	8	35.25	35.30	-8	3,371	-0.24%
2019/05/13	0	0.00	2	36.40	36.15	-2	3,682	-0.05%
2019/05/10	2	37.00	0	0.00	36.35	2	3,680	0.05%
2019/05/08	5	40.10	0	0.00	39.40	5	3,640	0.14%
2019/05/06	0	0.00	1	43.30	42.35	-1	3,581	-0.03%
2019/05/02	2	43.90	1	43.85	43.90	1	3,529	0.03%
2019/04/19	0	42.00	0	0.00	42.25	0	3,169	0.00%
2019/04/18	5	43.25	0	0.00	41.80	5	3,157	0.16%
2019/04/17	10	44.05	5	44.11	44.00	5	3,145	0.16%
2019/04/10	5	43.35	0	0.00	43.40	5	3,064	0.16%
2019/03/29	1	46.15	1	45.80	45.70	0	2,867	0.00%
2019/03/27	0	0.00	10	44.88	46.30	-10	2,561	-0.39%
2019/03/26	0	0.00	5	45.60	46.40	-5	2,436	-0.21%
2019/03/25	0	0.00	5	45.40	45.60	-5	2,349	-0.21%
2019/03/18	5	43.80	5	43.73	42.90	0	2,016	0.00%
2019/03/15	2	42.50	6	42.05	43.30	-4	1,975	-0.20%
2019/03/14	1	43.05	1	41.40	41.80	0	1,963	0.00%
2019/03/13	22	44.17	5	43.84	42.25	17	2,004	0.85%
2019/03/12	1	42.15	0	0.00	42.00	1	1,918	0.05%
2019/03/11	1	41.75	1	42.00	42.00	0	2,057	0.00%
2019/02/19	3	40.70	6	40.85	40.60	-3	1,881	-0.16%
2019/02/18	9	40.95	0	0.00	40.85	9	1,842	0.49%
2019/02/15	0	0.00	4	40.75	40.70	-4	1,742	-0.23%
2019/02/13	0	0.00	6	38.64	39.00	-6	1,615	-0.37%
2019/02/12	1	37.85	2	38.18	37.60	-1	1,574	-0.06%
2019/01/30	0	0.00	1	37.95	37.00	-1	1,589	-0.06%
2019/01/29	1	37.35	0	0.00	37.05	1	1,632	0.06%
2019/01/28	0	0.00	1	37.70	37.65	-1	1,744	-0.06%
2019/01/23	1	36.60	0	0.00	36.50	1	1,852	0.05%
2019/01/18	2	36.90	4	37.38	36.70	-2	1,929	-0.10%
2019/01/16	0	0.00	1	36.90	36.85	-1	1,961	-0.05%
2019/01/04	2	33.50	0	0.00	34.00	2	1,993	0.10%
2018/12/26	1	36.15	1	36.90	35.00	0	2,044	0.00%
2018/12/13	2	36.75	2	37.23	36.40	0	2,086	0.00%
2018/12/10	1	35.20	0	0.00	35.30	1	2,034	0.05%
2018/12/06	11	36.80	1	36.45	36.45	10	2,040	0.49%
2018/12/05	3	41.53	7	42.11	40.50	-4	1,942	-0.21%
2018/12/04	3	41.08	20	41.73	42.80	-17	1,848	-0.92%
2018/12/03	2	38.93	2	39.55	38.95	0	1,788	0.00%
2018/11/30	2	38.63	4	39.75	38.45	-2	1,823	-0.11%
2018/11/29	4	38.20	4	38.69	38.90	0	1,797	0.00%
2018/11/28	1	37.05	0	0.00	37.20	1	1,756	0.06%
2018/11/27	0	0.00	2	37.15	37.20	-2	1,768	-0.11%
2018/11/26	1	36.00	1	36.70	36.25	0	1,792	0.00%
2018/11/23	0	0.00	5	36.00	35.85	-5	1,846	-0.27%
2018/11/22	8	37.31	4	38.03	36.75	4	1,840	0.22%
2018/11/21	0	0.00	1	36.95	37.05	-1	1,803	-0.06%
2018/11/20	3	36.82	7	36.99	36.70	-4	1,814	-0.22%
2018/11/19	1	36.60	3	36.68	37.20	-2	1,885	-0.11%
2018/11/16	1	36.15	0	0.00	35.90	1	1,896	0.05%
2018/11/15	0	0.00	1	36.10	36.00	-1	1,893	-0.05%
2018/11/14	1	35.30	1	35.75	35.65	0	1,896	0.00%
2018/11/13	4	34.23	4	34.74	35.25	0	1,899	0.00%
2018/11/08	9	36.57	7	37.24	35.50	2	1,930	0.10%
2018/11/07	1	36.00	1	36.00	36.00	0	1,911	0.00%
2018/11/06	20	36.04	10	36.54	35.30	10	1,935	0.52%
2018/11/05	8	39.63	21	39.87	39.10	-13	1,941	-0.67%
2018/11/02	19	38.89	16	39.16	38.50	3	1,907	0.16%
2018/11/01	27	38.62	33	38.58	38.70	-6	1,893	-0.32%
2018/10/31	40	38.27	24	38.37	38.50	16	1,870	0.86%
2018/10/30	17	36.69	15	37.10	36.50	2	1,914	0.10%
2018/10/29	16	35.55	8	35.88	35.80	8	1,976	0.40%
2018/10/26	4	36.28	7	36.25	35.60	-3	2,004	-0.15%
2018/10/25	6	36.93	5	36.75	36.75	1	2,052	0.05%
2018/10/23	0	0.00	1	35.20	34.90	-1	2,141	-0.05%
2018/10/15	0	0.00	1	32.95	32.95	-1	2,237	-0.04%
2018/10/11	1	31.80	0	0.00	31.80	1	2,244	0.04%
2018/10/08	0	0.00	3	36.75	36.75	-3	2,327	-0.13%
2018/10/05	0	0.00	3	35.35	36.50	-3	2,380	-0.13%
2018/10/02	2	38.70	0	0.00	37.55	2	2,652	0.08%
2018/09/28	0	0.00	2	38.40	37.50	-2	2,620	-0.08%
2018/09/27	7	38.16	15	37.93	38.15	-8	2,608	-0.31%
2018/09/18	2	36.40	2	36.10	35.85	0	2,541	0.00%
2018/09/07	13	39.22	51	39.85	38.00	-38	2,561	-1.48%
2018/09/06	0	0.00	160	38.92	39.20	-160	2,441	-6.55%	大賣/鉅額交易
2018/09/05	0	0.00	10	39.03	38.55	-10	2,402	-0.42%
2018/09/04	0	0.00	31	37.86	37.95	-31	2,374	-1.31%
2018/08/31	1	39.15	23	39.28	38.75	-22	2,353	-0.93%
2018/08/30	2	38.90	76	38.68	38.90	-74	2,315	-3.20%
2018/08/29	0	0.00	51	37.87	37.90	-51	2,276	-2.24%
2018/08/28	0	0.00	50	38.09	37.60	-50	2,282	-2.19%
2018/08/24	1	37.85	0	0.00	37.25	1	2,257	0.04%
2018/08/16	0	0.00	2	36.35	36.45	-2	2,234	-0.09%
2018/08/15	4	37.10	2	36.60	36.05	2	2,221	0.09%
2018/08/14	0	0.00	1	35.75	36.75	-1	2,224	-0.04%
2018/08/10	1	39.05	0	0.00	38.50	1	2,175	0.05%
2018/08/09	1	39.75	1	40.00	40.35	0	2,099	0.00%
2018/08/08	0	0.00	20	39.68	39.00	-20	2,022	-0.99%
2018/08/06	6	39.80	83	40.00	39.55	-77	1,971	-3.91%
2018/08/03	1	40.00	6	38.56	40.00	-5	1,853	-0.27%
2018/08/02	1	38.10	5	38.35	38.30	-4	1,718	-0.23%
2018/08/01	1	39.45	61	39.64	39.30	-60	1,676	-3.58%
2018/07/31	3	39.00	5	38.97	39.00	-2	1,586	-0.13%
2018/07/30	3	38.15	2	39.00	37.55	1	1,460	0.07%
2018/07/27	2	38.35	2	38.45	38.45	0	1,389	0.00%
2018/07/26	6	38.28	40	37.99	38.65	-34	1,353	-2.51%
2018/07/25	0	0.00	32	36.88	36.70	-32	1,245	-2.57%
2018/07/13	2	37.05	5	36.94	36.85	-3	1,081	-0.28%
2018/07/12	3	36.55	3	36.35	37.60	0	1,021	0.00%
2018/06/21	0	0.00	1.2	36.49	36.25	-1.2	761	-0.16%
2018/06/19	5	37.25	1	37.10	36.90	4	750	0.53%
2018/06/15	4	36.71	0	0.00	36.30	4	691	0.58%
2018/06/06	0	0.00	1	35.80	35.00	-1	580	-0.17%
2018/06/05	1	35.40	0	0.00	34.50	1	563	0.18%
2018/05/31	1	35.10	1	34.10	34.10	0	566	0.00%
2018/05/29	1	36.20	1	35.30	35.30	0	563	0.00%
2018/05/10	0	0.00	1	29.80	29.55	-1	611	-0.16%
2018/05/09	0	0.00	1	29.40	29.35	-1	669	-0.15%
2018/05/07	1	29.95	0	0.00	29.40	1	1,089	0.09%
2018/04/24	3	29.23	82	29.45	28.85	-79	1,248	-6.33%
2018/04/18	1	31.60	0	0.00	31.60	1	1,317	0.08%
2018/04/17	0	0.00	1	31.20	31.20	-1	1,326	-0.08%
2018/04/11	2	32.00	0	0.00	32.00	2	1,398	0.14%
2018/04/10	0	0.00	2	32.25	32.25	-2	1,404	-0.14%
2018/03/01	2	37.85	2	37.20	37.20	0	1,959	0.00%
2018/02/23	0	0.00	1	37.35	37.30	-1	2,411	-0.04%
2018/02/22	2	37.50	12	37.43	37.30	-10	2,431	-0.41%
2018/02/09	6	35.22	0	0.00	35.30	6	2,517	0.24%
2018/02/06	2	37.95	20	36.50	36.30	-18	2,700	-0.67%
2018/02/05	5	39.20	0	0.00	39.20	5	2,678	0.19%
2018/01/31	7	41.94	6	42.60	41.00	1	2,677	0.04%
2018/01/30	0	0.00	2	41.45	41.90	-2	2,455	-0.08%
2018/01/29	2	40.05	0	0.00	40.50	2	2,324	0.09%
2018/01/25	0	0.00	1	38.85	38.10	-1	2,327	-0.04%
2018/01/23	24	38.99	22	38.55	38.45	2	2,371	0.08%
2018/01/19	1	37.45	0	0.00	37.15	1	2,634	0.04%
2018/01/09	0	0.00	53	37.14	37.00	-53	3,024	-1.75%
2018/01/08	0	0.00	13	37.67	37.60	-13	3,058	-0.42%