晶豪科 (3006)-群益金鼎-屏東券商分點個股進出

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
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913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

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－群益金鼎-屏東券商分點個股進出

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-屏東券商分點個股進出
群益金鼎-屏東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
2024/11/21	1	62.60	0	0.00	63.20	1	2,011	0.05%
2024/11/14	1	67.10	0	0.00	66.80	1	1,909	0.05%
2024/11/07	0	0.00	2	71.40	71.60	-2	1,980	-0.10%
2024/10/28	1	68.60	0	0.00	69.50	1	2,431	0.04%
2024/10/18	1	69.90	3.1	70.14	69.40	-2.1	2,941	-0.07%
2024/10/16	1	68.70	0	0.00	69.00	1	3,056	0.03%
2024/10/09	1	70.70	0	0.00	69.50	1	3,303	0.03%
2024/09/30	0	0.00	5	73.60	72.70	-5	3,632	-0.14%
2024/09/26	13	75.06	12	75.36	74.70	1	3,833	0.03%
2024/09/19	0	0.00	1	69.90	70.70	-1	4,173	-0.02%
2024/09/13	1	70.10	1	70.30	70.70	0	5,049	0.00%
2024/09/12	1	70.30	2	70.10	70.20	-1	5,205	-0.02%
2024/09/11	2	68.15	2	68.50	68.60	0	5,409	0.00%
2024/09/10	0	68.50	0	0.00	68.20	0	5,543	0.00%
2024/09/05	3	67.97	3	69.70	68.20	0	5,959	0.00%
2024/09/04	6	70.35	0	0.00	69.30	6	5,936	0.10%
2024/09/03	2	76.05	0	0.00	74.90	2	5,896	0.03%
2024/09/02	6	77.77	0	0.00	77.00	6	5,892	0.10%
2024/08/23	1	79.80	0	0.00	81.20	1	6,265	0.02%
2024/08/16	1	81.70	2	81.80	81.90	-1	6,645	-0.02%
2024/08/15	2	80.75	0	0.00	80.50	2	6,642	0.03%
2024/08/12	1	79.70	1	80.40	79.10	0	6,671	0.00%
2024/08/09	0	78.00	2	78.10	77.70	-2	6,680	-0.03%
2024/08/08	0	0.00	0.7	74.40	75.30	-0.7	6,648	-0.01%
2024/08/07	0	0.00	1	76.20	76.70	-1	6,681	-0.01%
2024/08/06	5.2	68.75	1	69.60	73.30	4.2	6,681	0.06%
2024/08/05	2	74.70	0	0.00	74.70	2	6,564	0.03%
2024/08/02	3	85.33	0	0.00	82.90	3	6,511	0.05%
2024/08/01	0	0.00	2	88.00	88.70	-2	6,619	-0.03%
2024/07/31	1	85.10	1	86.00	84.80	0	6,745	0.00%
2024/07/30	2	81.85	0	0.00	83.70	2	6,876	0.03%
2024/07/26	0	86.40	2	87.00	86.40	-2	6,865	-0.03%
2024/07/22	0	90.90	2	91.80	91.10	-2	6,893	-0.03%
2024/07/18	2	96.30	0	0.00	98.40	2	6,911	0.03%
2024/07/17	2	99.10	3	99.47	98.20	-1	6,931	-0.01%
2024/07/16	2	98.20	1	99.50	97.20	1	6,939	0.01%
2024/07/15	1	97.60	0	0.00	96.30	1	6,937	0.01%
2024/07/12	2	96.80	1	96.60	96.90	1	6,918	0.01%
2024/07/11	0	0.00	1	99.00	98.20	-1	6,892	-0.01%
2024/07/10	2	100.50	0	0.00	99.90	2	6,890	0.03%
2024/07/09	1	99.68	1	102.00	101.00	0	6,903	0.00%
2024/07/08	2	102.50	2	104.00	103.50	0	6,857	0.00%
2024/07/05	0	0.00	4	101.25	101.00	-4	6,774	-0.06%
2024/07/04	1	101.50	1	106.00	101.50	0	6,915	0.00%
2024/07/03	2.1	99.45	5.2	100.26	103.00	-3.1	6,883	-0.04%
2024/07/02	2	95.40	0	0.00	95.10	2	6,737	0.03%
2024/07/01	2	98.55	1	99.90	97.60	1	6,706	0.01%
2024/06/28	3	99.53	1	99.50	100.50	2	6,692	0.03%
2024/06/27	3	100.17	2	99.90	99.60	1	6,648	0.02%
2024/06/26	2	102.25	1	104.50	102.00	1	6,586	0.02%
2024/06/25	0	0.00	3.9	102.01	104.00	-3.9	6,481	-0.06%
2024/06/24	7	105.43	1	105.00	104.50	6	6,387	0.09%
2024/06/21	1.1	103.08	2	105.50	103.50	-0.9	6,242	-0.01%
2024/06/20	4.2	104.25	16	103.11	105.00	-11.8	6,143	-0.19%
2024/06/19	2	96.85	0	0.00	96.10	2	5,799	0.03%
2024/06/18	5	100.86	1	99.40	99.40	4	5,769	0.07%
2024/06/14	5.3	98.76	14	98.66	98.00	-8.8	5,487	-0.16%
2024/06/13	3.3	96.62	10	97.60	98.90	-6.8	5,365	-0.13%
2024/06/11	0	0.00	3	92.80	93.80	-3	5,167	-0.06%
2024/06/07	0	0.00	7	92.80	92.60	-7	5,209	-0.13%
2024/06/06	6.1	90.99	3	91.97	90.70	3.1	5,258	0.06%
2024/06/05	0	0.00	1	90.80	90.90	-1	5,294	-0.02%
2024/06/04	1	91.30	0	0.00	91.90	1	5,565	0.02%
2024/06/03	0	92.50	2	93.00	94.30	-2	5,679	-0.04%
2024/05/31	2	93.50	0	0.00	92.30	2	5,722	0.03%
2024/05/30	2	96.00	0	0.00	94.40	2	5,869	0.03%
2024/05/29	2	97.00	3	97.87	96.30	-1	6,372	-0.02%
2024/05/28	0	0.00	3.1	96.29	96.00	-3.1	6,721	-0.05%
2024/05/27	5	94.38	1	93.80	93.80	4	6,662	0.06%
2024/05/24	3	92.90	1	94.70	94.20	2	6,746	0.03%
2024/05/23	1	90.90	2	91.00	91.00	-1	6,636	-0.02%
2024/05/22	0	0.00	2	91.80	92.20	-2	6,727	-0.03%
2024/05/21	1	90.70	0	0.00	90.50	1	6,760	0.01%
2024/05/15	1	89.60	0	0.00	89.30	1	6,999	0.01%
2024/05/14	4	90.50	0	0.00	90.40	4	7,053	0.06%
2024/05/13	3	90.40	0	0.00	90.40	3	7,074	0.04%
2024/05/09	1	90.50	0	0.00	90.20	1	7,041	0.01%
2024/05/08	1	92.00	0	0.00	92.60	1	7,023	0.01%
2024/05/07	1	94.30	2	93.00	93.10	-1	7,003	-0.01%
2024/05/06	0	0.00	4	93.20	92.90	-4	6,867	-0.06%
2024/05/03	3	91.90	3	91.83	91.10	0	6,731	0.00%
2024/05/02	2.1	90.15	2	90.70	89.80	0.1	6,590	0.00%
2024/04/30	0	0.00	1	89.00	89.00	-1	6,635	-0.02%
2024/04/29	1.1	86.58	1	88.00	88.50	0.1	6,699	0.00%
2024/04/26	0	0.00	1	86.90	87.00	-1	6,709	-0.01%
2024/04/25	1	86.90	8	86.24	86.80	-7	6,717	-0.10%
2024/04/24	1	82.90	5	84.42	85.40	-4	6,684	-0.06%
2024/04/23	0	0.00	1	79.50	80.50	-1	6,682	-0.01%
2024/04/22	1	77.00	0	76.80	76.10	1	6,654	0.02%
2024/04/19	3	78.90	0	0.00	79.10	3	6,756	0.04%
2024/04/18	2	81.80	0	0.00	82.10	2	6,728	0.03%
2024/04/16	3	81.70	0.1	82.80	81.40	3	6,820	0.04%
2024/04/15	4	85.83	0	0.00	85.40	4	6,819	0.06%
2024/04/12	1	87.90	1	88.40	87.80	0	6,916	0.00%
2024/04/10	2	88.30	6	89.10	87.80	-4	7,129	-0.06%
2024/04/09	0	0.00	2	87.50	85.50	-2	7,168	-0.03%
2024/04/03	2	85.80	0	0.00	86.10	2	7,939	0.03%
2024/04/02	4	87.10	0	0.00	87.00	4	8,545	0.05%
2024/03/29	0.1	87.20	0	0.00	86.90	0.1	9,821	0.00%
2024/03/28	1	87.70	0	0.00	87.50	1	9,982	0.01%
2024/03/26	2	87.30	0	0.00	86.90	2	10,622	0.02%
2024/03/22	1	88.73	3	90.37	91.30	-2	11,127	-0.02%
2024/03/21	8	87.51	11	87.45	87.50	-3	11,590	-0.03%
2024/03/19	1	85.20	0	0.00	85.30	1	12,189	0.01%
2024/03/15	2	84.80	1	85.50	84.30	1	12,360	0.01%
2024/03/14	2	84.60	0	0.00	84.20	2	12,542	0.02%
2024/03/13	2	86.45	0	0.00	85.70	2	12,709	0.02%
2024/03/11	1	87.40	1	88.00	88.10	0	12,730	0.00%
2024/03/08	3.1	89.03	0	0.00	86.20	3.1	12,738	0.02%
2024/03/05	2	95.80	2	96.00	96.00	0	12,475	0.00%
2024/03/04	5	99.90	17	101.04	97.80	-12	12,374	-0.10%
2024/03/01	3	96.60	5.3	95.43	97.70	-2.3	11,957	-0.02%
2024/02/29	2	91.01	2	91.90	93.50	0	11,675	0.00%
2024/02/27	4	91.53	3	92.13	91.40	1	12,013	0.01%
2024/02/26	2	90.80	2	90.90	90.90	0	12,614	0.00%
2024/02/23	9	92.81	10	91.80	91.50	-1	12,676	-0.01%
2024/02/22	9	93.24	8	93.00	93.00	1	12,679	0.01%
2024/02/21	0.3	95.00	1	95.00	94.20	-0.7	12,772	-0.01%
2024/02/20	1	92.80	0	0.00	93.00	1	12,820	0.01%
2024/02/19	3	94.07	1	93.00	93.70	2	13,057	0.02%
2024/02/16	0	93.00	0	0.00	93.00	0	13,362	0.00%
2024/02/15	0	0.00	2	93.10	93.10	-2	13,637	-0.01%
2024/02/05	3	90.07	2	89.95	90.00	1	13,778	0.01%
2024/02/02	1	91.30	0	0.00	91.00	1	13,828	0.01%
2024/02/01	1	92.50	1	93.00	92.40	0	13,835	0.00%
2024/01/30	2	91.70	2	92.20	91.90	0	13,939	0.00%
2024/01/25	1	92.30	1	92.10	92.10	0	14,364	0.00%
2024/01/24	11	95.11	8.2	93.42	93.10	2.8	14,438	0.02%
2024/01/23	6.2	93.91	11	94.13	94.20	-4.8	14,383	-0.03%
2024/01/22	0	92.80	2	92.85	93.90	-2	14,346	-0.01%
2024/01/19	9	91.13	4	90.30	91.20	5	14,326	0.03%
2024/01/18	4	88.73	3	89.73	89.80	1	14,408	0.01%
2024/01/16	2	92.80	0	0.00	92.10	2	14,495	0.01%
2024/01/15	0	0.00	2	93.95	94.00	-2	14,638	-0.01%
2024/01/11	1	90.40	0	0.00	91.90	1	14,781	0.01%
2024/01/09	0	0.00	1	91.40	91.00	-1	15,123	-0.01%
2024/01/08	7	93.26	2	91.50	91.50	5	15,235	0.03%
2024/01/05	2	94.50	0	0.00	94.10	2	15,400	0.01%
2024/01/04	1	95.00	1	93.80	93.80	0	15,901	0.00%
2024/01/03	8	95.53	14	95.63	95.90	-6	16,468	-0.04%
2024/01/02	10	97.00	8	97.01	95.80	2	16,879	0.01%
2023/12/29	28.1	100.39	4	100.75	98.00	24.1	16,973	0.14%
2023/12/28	24	106.63	21.1	106.64	106.50	2.9	16,790	0.02%
2023/12/27	12.1	104.92	28.2	103.82	106.50	-16.1	16,505	-0.10%
2023/12/26	13	99.19	10	99.28	99.00	3	15,713	0.02%
2023/12/25	8	97.64	7	98.31	97.30	1	15,376	0.01%
2023/12/22	16	97.48	24	97.56	97.10	-8	15,220	-0.05%
2023/12/21	2.1	93.34	4	94.00	94.90	-1.9	14,733	-0.01%
2023/12/20	10	95.52	8	95.09	93.20	2	14,532	0.01%
2023/12/19	7	96.21	6	96.45	96.00	1	14,283	0.01%
2023/12/18	5	98.34	3	100.17	98.60	2	13,939	0.01%
2023/12/15	6	97.50	7.2	97.21	96.20	-1.2	13,327	-0.01%
2023/12/14	4	93.70	6	94.60	94.10	-2	12,871	-0.02%
2023/12/13	5	95.72	2	95.60	94.20	3	12,751	0.02%
2023/12/12	2	94.50	2	93.50	94.50	0	12,899	0.00%
2023/12/11	1	96.30	2.1	94.52	94.90	-1.1	13,012	-0.01%
2023/12/08	5	93.82	3	93.67	92.80	2	12,840	0.02%
2023/12/07	3	92.77	3	91.30	90.80	0	12,642	0.00%
2023/12/06	0	0.00	0.6	91.30	93.20	-0.6	12,616	0.00%
2023/12/05	1.1	90.79	0	0.00	90.00	1.1	12,628	0.01%
2023/12/04	2.1	92.07	1	93.00	91.30	1.1	12,807	0.01%
2023/12/01	1	93.20	1	92.80	92.50	0	12,827	0.00%
2023/11/30	0.1	95.50	0	0.00	94.50	0.1	12,799	0.00%
2023/11/29	0	0.00	3	95.03	94.60	-3	12,692	-0.02%
2023/11/28	4.1	93.71	2	94.30	94.60	2.1	12,595	0.02%
2023/11/27	5	90.68	4	91.68	90.50	1	12,468	0.01%
2023/11/24	11.1	96.13	4	96.00	93.60	7.1	12,281	0.06%
2023/11/23	8.2	100.41	10.4	100.32	97.80	-2.2	11,856	-0.02%
2023/11/22	10.5	94.43	10.1	95.50	95.40	0.4	11,103	0.00%
2023/11/21	1	96.50	0	0.00	94.10	1	11,002	0.01%
2023/11/20	1	97.80	1	95.70	95.90	0	10,868	0.00%
2023/11/17	1	96.70	2	96.50	96.70	-1	10,684	-0.01%
2023/11/16	3	96.27	2	96.35	94.60	1	10,505	0.01%
2023/11/15	10.1	96.86	9	97.41	95.10	1.1	10,204	0.01%
2023/11/14	0	0.00	1	96.70	94.80	-1	9,805	-0.01%
2023/11/13	6	94.23	6	93.15	94.40	0	9,481	0.00%
2023/11/10	4	90.10	5	90.92	90.00	-1	9,262	-0.01%
2023/11/09	1	91.90	0	0.00	90.30	1	9,186	0.01%
2023/11/08	1	93.90	0.2	92.90	91.60	0.8	9,185	0.01%
2023/11/07	3.1	94.09	3	93.80	93.90	0.1	9,080	0.00%
2023/11/06	0	0.00	2.3	93.35	93.50	-2.3	9,014	-0.03%
2023/11/03	3.1	91.91	3	92.27	92.60	0.1	8,903	0.00%
2023/11/02	4.2	91.34	4.1	91.62	91.40	0.1	8,743	0.00%
2023/10/31	1	86.60	1	85.20	83.90	0	8,387	0.00%
2023/10/30	0	0.00	3	87.00	86.30	-3	8,340	-0.04%
2023/10/27	1	86.80	1	85.60	85.60	0	8,296	0.00%
2023/10/26	9	87.77	9	88.17	86.80	0	8,238	0.00%
2023/10/25	3.1	92.87	2	93.30	91.00	1.1	8,206	0.01%
2023/10/24	21	92.80	21	92.75	92.80	0	8,170	0.00%
2023/10/23	1	94.40	0	0.00	93.20	1	8,034	0.01%
2023/10/20	0	0.00	2.6	92.29	93.90	-2.6	7,842	-0.03%
2023/10/19	2	91.95	0	0.00	92.00	2	7,676	0.03%
2023/10/18	3	93.97	4	92.88	92.80	-1	7,555	-0.01%
2023/10/17	13.1	94.53	11	95.03	93.30	2.1	7,316	0.03%
2023/10/16	3	95.20	2	94.80	93.90	1	7,106	0.01%
2023/10/13	5.1	96.65	3	96.73	97.20	2.1	6,938	0.03%
2023/10/12	11.1	95.01	16	96.01	97.10	-4.9	6,667	-0.07%
2023/10/11	7.7	95.76	6	96.62	93.70	1.7	6,107	0.03%
2023/10/06	12	91.16	12	91.67	94.40	0	5,365	0.00%
2023/10/05	5	87.50	4	86.40	86.70	1	4,757	0.02%
2023/10/04	5	87.60	2	87.80	86.70	3	4,523	0.07%
2023/10/03	0	0.00	5	89.30	90.00	-5	4,052	-0.12%
2023/10/02	0	0.00	1	82.30	81.90	-1	3,790	-0.03%
2023/09/28	1	79.90	0	0.00	77.50	1	3,717	0.03%
2023/09/20	0	85.00	0	0.00	83.80	0	3,726	0.00%
2023/09/19	0	0.00	2	86.30	85.30	-2	3,716	-0.05%
2023/09/18	1	87.40	2.1	86.51	86.50	-1.1	3,687	-0.03%
2023/09/15	3	86.97	4	87.63	88.00	-1	3,669	-0.03%
2023/09/14	3	84.57	7	84.61	84.40	-4	3,468	-0.12%
2023/09/12	0	0.00	1	82.00	82.10	-1	3,409	-0.03%
2023/09/11	3	81.87	2	82.75	81.40	1	3,421	0.03%
2023/09/08	2	81.95	1	81.20	81.10	1	3,384	0.03%
2023/09/07	5	82.76	8	82.80	82.60	-3	3,366	-0.09%
2023/09/01	2	75.75	1	75.90	75.90	1	3,179	0.03%
2023/08/31	0	0.00	1	75.60	74.60	-1	3,227	-0.03%
2023/08/30	0	0.00	1	72.70	74.00	-1	3,237	-0.03%
2023/08/24	1	70.50	0	0.00	70.50	1	3,987	0.03%
2023/08/18	0.1	71.60	0	0.00	70.80	0.1	4,585	0.00%
2023/08/09	0	0.00	0	76.40	76.30	0	5,468	0.00%
2023/08/02	1	76.60	0	0.00	76.70	1	6,144	0.02%
2023/07/31	1	78.70	4	79.60	78.00	-3	6,274	-0.05%
2023/07/28	1	80.00	5	79.40	78.70	-4	6,365	-0.06%
2023/07/27	0	0.00	1	77.40	77.30	-1	6,376	-0.02%
2023/07/25	1	75.70	1	75.80	75.60	0	6,422	0.00%
2023/07/21	1	76.70	0	0.00	77.50	1	6,553	0.02%
2023/07/19	1	77.30	0	0.00	77.20	1	6,638	0.02%
2023/07/18	0	0.00	1	77.60	77.60	-1	6,699	-0.01%
2023/07/14	1	78.10	0	0.00	77.70	1	6,804	0.01%
2023/07/13	1	79.40	0	0.00	78.10	1	6,876	0.01%
2023/07/10	1	77.20	0	0.00	76.70	1	7,530	0.01%
2023/07/07	3	78.80	1	78.90	77.40	2	8,160	0.02%
2023/07/06	1	80.40	0	0.00	80.40	1	8,835	0.01%
2023/07/05	0	0.00	3	81.70	80.50	-3	8,981	-0.03%
2023/07/03	1	82.30	1	81.60	81.50	0	9,335	0.00%
2023/06/30	1	82.20	1	82.70	82.10	0	9,685	0.00%
2023/06/29	0.1	82.50	3	81.70	81.70	-2.9	9,764	-0.03%
2023/06/27	1	80.70	3	80.30	80.00	-2	9,680	-0.02%
2023/06/26	1	82.40	4	81.20	81.30	-3	9,683	-0.03%
2023/06/21	1	84.10	1	84.50	83.50	0	9,704	0.00%
2023/06/20	4	87.35	0	0.00	85.80	4	9,637	0.04%
2023/06/19	6	89.68	5	89.58	88.10	1	9,601	0.01%
2023/06/16	0	0.00	1	89.20	89.50	-1	9,541	-0.01%
2023/06/15	1	87.60	0	0.00	88.10	1	9,426	0.01%
2023/06/14	1	88.00	0	0.00	86.90	1	9,389	0.01%
2023/06/13	0	0.00	1	89.10	87.40	-1	9,374	-0.01%
2023/06/09	1	85.50	0	0.00	86.20	1	9,311	0.01%
2023/06/08	0	0.00	1	87.70	85.50	-1	9,299	-0.01%
2023/06/07	1	89.10	1	88.30	89.20	0	9,253	0.00%
2023/06/06	2	87.30	2.1	86.66	87.40	-0.1	9,200	0.00%
2023/06/05	1	88.30	1	88.70	88.60	0	9,165	0.00%
2023/06/02	1	88.10	1	88.60	87.70	0	9,175	0.00%
2023/05/31	3	90.10	4	88.90	88.40	-1	9,351	-0.01%
2023/05/30	2	88.10	2	88.00	88.40	0	8,932	0.00%
2023/05/29	5	87.00	8	87.54	88.20	-3	8,924	-0.03%
2023/05/26	3	83.77	4	84.10	82.90	-1	8,674	-0.01%
2023/05/25	0	0.00	1	82.30	82.60	-1	8,601	-0.01%
2023/05/24	3	82.40	4	82.50	82.60	-1	8,610	-0.01%
2023/05/23	1	81.60	1	80.60	82.80	0	8,640	0.00%
2023/05/22	3	81.37	1	81.40	81.00	2	8,641	0.02%
2023/05/19	0	0.00	1	81.60	80.30	-1	8,639	-0.01%
2023/05/18	8	82.66	5	82.54	82.10	3	8,575	0.03%
2023/05/17	1	83.00	11	81.23	82.80	-10	8,470	-0.12%
2023/05/16	1	79.00	0	0.00	79.50	1	8,189	0.01%
2023/05/11	5	79.34	5	79.60	78.50	0	7,903	0.00%
2023/05/09	0	0.00	1	75.00	76.50	-1	7,550	-0.01%
2023/05/08	0.1	77.30	0	0.00	77.10	0.1	7,487	0.00%
2023/05/05	10	74.80	0	0.00	75.00	10	7,472	0.13%
2023/05/03	1	78.20	1	79.30	77.30	0	7,660	0.00%
2023/05/02	1	81.50	0	0.00	80.30	1	7,633	0.01%
2023/04/27	1	79.22	0	0.00	79.20	1	7,606	0.01%
2023/04/26	0	0.00	1	77.90	78.60	-1	7,507	-0.01%
2023/04/21	0	0.00	2	82.50	82.90	-2	7,385	-0.03%
2023/04/20	0	0.00	1.6	85.88	85.20	-1.6	7,404	-0.02%
2023/04/18	1	89.00	0	0.00	88.50	1	7,363	0.01%
2023/04/14	3	91.13	1	89.30	88.30	2	7,251	0.03%
2023/04/13	9	91.19	10	91.19	89.30	-1	7,066	-0.01%
2023/04/12	12	92.46	10	92.24	95.40	2	6,675	0.03%
2023/04/11	2	90.60	11	88.86	90.40	-9	6,027	-0.15%
2023/04/10	7	84.89	6	83.75	83.40	1	5,275	0.02%
2023/04/07	9	84.16	20	84.96	84.00	-11	5,117	-0.21%
2023/03/31	10	83.66	11	83.65	83.30	-1	4,761	-0.02%
2023/03/30	0	80.00	1	80.90	79.50	-1	4,387	-0.02%
2023/03/29	1	77.90	0	0.00	77.90	1	4,307	0.02%
2023/03/28	0	0.00	3	78.30	78.10	-3	4,332	-0.07%
2023/03/27	1	81.80	2	81.05	79.70	-1	4,316	-0.02%
2023/03/24	2	80.85	9.3	81.36	81.30	-7.3	4,288	-0.17%
2023/03/23	0.3	79.80	3	80.10	80.00	-2.7	4,230	-0.06%
2023/03/22	2	79.70	3	80.13	79.80	-1	4,221	-0.02%
2023/03/21	1	80.20	2	79.90	80.10	-1	4,214	-0.02%
2023/03/20	2	78.80	0	0.00	78.90	2	4,193	0.05%
2023/03/16	10	75.90	0	0.00	76.00	10	4,209	0.24%
2023/03/15	1	78.00	0	0.00	77.30	1	4,292	0.02%
2023/03/14	0.1	76.80	0	0.00	77.00	0.1	4,350	0.00%
2023/03/13	1	76.30	3	76.23	77.50	-2	4,424	-0.05%
2023/03/08	0.2	80.05	0	0.00	79.70	0.2	4,574	0.00%
2023/03/06	2	81.00	1	81.30	80.30	1	4,617	0.02%
2023/03/03	0	0.00	3	78.63	81.50	-3	4,709	-0.06%
2023/03/02	5	75.26	1	75.80	75.30	4	4,504	0.09%
2023/03/01	2	75.80	1	75.50	75.30	1	4,497	0.02%
2023/02/24	10	79.50	0	0.00	78.90	10	4,454	0.22%
2023/02/23	0	0.00	15	83.40	83.50	-15	4,434	-0.34%
2023/02/21	3	82.80	4	83.38	83.90	-1	5,227	-0.02%
2023/02/20	0	0.00	5.5	82.46	82.90	-5.5	5,457	-0.10%
2023/02/17	0	0.00	5	80.90	80.70	-5	5,453	-0.09%
2023/02/16	6.5	79.74	13.5	79.81	81.10	-7	5,428	-0.13%
2023/02/15	2.5	77.84	0	0.00	77.90	2.5	5,561	0.04%
2023/02/14	0	0.00	2	77.80	78.30	-2	5,519	-0.04%
2023/02/13	1	76.90	0	0.00	76.70	1	5,568	0.02%
2023/02/09	1	79.60	5	79.40	79.40	-4	5,636	-0.07%
2023/02/08	1	80.60	0	0.00	80.40	1	5,649	0.02%
2023/02/06	0	0.00	10	80.50	79.60	-10	5,676	-0.18%
2023/02/03	0	0.00	0.5	81.28	81.50	-0.5	5,641	-0.01%
2023/02/02	3	80.17	0	0.00	82.70	3	5,594	0.05%
2023/02/01	0.3	77.60	1	79.00	79.00	-0.7	5,494	-0.01%
2023/01/31	0	0.00	14	77.14	77.80	-14	5,401	-0.26%
2023/01/30	0	0.00	6	74.72	76.40	-6	5,323	-0.11%
2023/01/17	1.2	72.30	0	0.00	72.50	1.2	5,237	0.02%
2023/01/11	0	0.00	2	72.80	72.90	-2	5,391	-0.04%
2023/01/10	2	72.90	2	72.90	72.80	0	5,429	0.00%
2023/01/09	2	72.10	0	0.00	72.00	2	5,357	0.04%
2023/01/06	0	0.00	1	70.50	71.00	-1	5,343	-0.02%
2023/01/05	0	0.00	2	71.00	69.30	-2	5,345	-0.04%
2022/12/26	1	65.80	0	0.00	65.90	1	5,967	0.02%
2022/12/23	2	65.95	0	0.00	66.20	2	6,004	0.03%
2022/12/21	1	67.00	0	0.00	66.30	1	6,041	0.02%
2022/12/19	0	0.00	1	70.20	70.10	-1	6,068	-0.02%
2022/12/15	1	70.80	0	0.00	71.00	1	6,109	0.02%
2022/12/14	0	0.00	1	71.60	71.10	-1	6,116	-0.02%
2022/12/13	1	70.00	0	0.00	70.70	1	6,106	0.02%
2022/12/12	0	0.00	1.5	69.23	69.70	-1.5	6,104	-0.02%
2022/12/09	1	70.20	0	0.00	69.80	1	6,104	0.02%
2022/12/07	1	71.90	1	72.10	69.50	0	6,099	0.00%
2022/12/06	2	73.60	2	73.60	72.50	0	6,032	0.00%
2022/12/05	2	77.05	0	0.00	76.30	2	5,967	0.03%
2022/12/02	1	76.10	0	0.00	76.10	1	5,958	0.02%
2022/12/01	0.5	75.10	0	0.00	75.00	0.5	5,905	0.01%
2022/11/30	1	72.50	2	72.70	72.90	-1	5,877	-0.02%
2022/11/29	12	71.56	12	71.58	71.50	0	5,948	0.00%
2022/11/28	0	0.00	2.1	73.20	72.80	-2.1	5,931	-0.03%
2022/11/25	9	73.39	6	72.90	72.60	3	5,916	0.05%
2022/11/24	4	76.25	0	0.00	76.90	4	5,713	0.07%
2022/11/23	7	75.33	0	0.00	75.10	7	5,706	0.12%
2022/11/22	0	0.00	2	74.90	74.50	-2	5,738	-0.03%
2022/11/21	0	0.00	1	75.70	75.50	-1	5,732	-0.02%
2022/11/18	6	79.03	0	0.00	77.30	6	5,687	0.11%
2022/11/17	18	77.86	21	78.03	78.80	-3	5,449	-0.06%
2022/11/16	5	74.04	5	75.52	78.20	0	4,874	0.00%
2022/11/15	3	71.07	2	71.15	71.10	1	4,611	0.02%
2022/11/14	1	70.30	0.1	70.60	70.60	0.9	4,618	0.02%
2022/11/11	1.2	71.17	0	0.00	71.10	1.2	4,619	0.02%
2022/11/10	0.1	68.20	1	68.00	68.00	-0.9	4,493	-0.02%
2022/11/09	0	0.00	1	67.90	67.80	-1	4,664	-0.02%
2022/11/08	1	67.20	7	66.77	66.50	-6	4,761	-0.13%
2022/11/07	1	66.00	0	0.00	66.40	1	4,790	0.02%
2022/11/04	2	64.50	1	65.00	65.60	1	4,774	0.02%
2022/11/03	0	0.00	1	64.00	65.00	-1	4,775	-0.02%
2022/11/01	6	62.53	0	0.00	62.20	6	4,755	0.13%
2022/10/31	1	63.20	0	0.00	62.40	1	4,775	0.02%
2022/10/28	5	61.36	4	61.35	62.40	1	4,779	0.02%
2022/10/27	0	0.00	1	64.90	65.50	-1	4,668	-0.02%
2022/10/24	0	0.00	1	66.40	65.20	-1	4,779	-0.02%
2022/10/21	1	66.60	0	0.00	65.10	1	4,787	0.02%
2022/10/20	4	65.63	3	65.80	67.60	1	4,789	0.02%
2022/10/19	10	66.72	9	66.22	65.60	1	4,846	0.02%
2022/10/18	1	66.30	3	67.30	67.50	-2	4,834	-0.04%
2022/10/14	2	64.00	12.2	64.66	64.60	-10.2	4,999	-0.20%
2022/10/12	1	64.00	0	0.00	63.50	1	5,071	0.02%
2022/10/06	1	70.10	4	70.18	70.10	-3	5,125	-0.06%
2022/10/05	30	71.20	18	70.29	71.50	12	5,108	0.23%
2022/10/04	0	0.00	2	68.50	70.40	-2	4,902	-0.04%
2022/09/30	1	63.70	1	61.70	63.80	0	4,937	0.00%
2022/09/29	1	62.20	2	61.90	61.90	-1	5,048	-0.02%
2022/09/28	1	60.70	0	0.00	60.30	1	5,160	0.02%
2022/09/27	2	63.85	1	64.60	64.60	1	5,367	0.02%
2022/09/23	1	67.50	1	67.10	67.10	0	5,785	0.00%
2022/09/22	0.1	67.90	1	68.20	67.80	-1	5,973	-0.02%
2022/09/16	1	70.10	0	0.00	70.00	1	6,316	0.02%
2022/09/14	0	0.00	2	71.10	71.60	-2	6,651	-0.03%
2022/09/12	1	72.80	0	0.00	72.00	1	6,959	0.01%
2022/09/08	0	0.00	11	69.55	71.10	-11	7,043	-0.16%
2022/09/07	5	68.50	0	0.00	69.00	5	7,130	0.07%
2022/09/06	10	70.00	6	70.08	70.10	4	7,286	0.05%
2022/09/05	3	72.73	0	0.00	72.00	3	7,391	0.04%
2022/09/01	11	78.41	1	78.80	77.50	10	7,355	0.14%
2022/08/31	0	0.00	1	79.30	79.60	-1	7,426	-0.01%
2022/08/30	1	79.00	0	0.00	79.40	1	7,440	0.01%
2022/08/29	3.2	78.83	0	0.00	78.80	3.2	7,428	0.04%
2022/08/25	2	82.30	0	0.00	82.30	2	7,486	0.03%
2022/08/24	1	79.90	0	0.00	79.80	1	7,643	0.01%
2022/08/23	1	80.90	0	0.00	81.00	1	7,740	0.01%
2022/08/22	1	81.20	1	82.90	81.20	0	7,891	0.00%
2022/08/19	0	0.00	1	83.30	83.10	-1	7,889	-0.01%
2022/08/18	0	0.00	5	81.62	82.80	-5	7,910	-0.06%
2022/08/16	2.2	83.57	0	0.00	82.90	2.2	8,001	0.03%
2022/08/15	2	82.95	7	83.17	84.20	-5	7,872	-0.06%
2022/08/12	3	79.37	1	78.70	80.00	2	7,777	0.03%
2022/08/11	1	78.10	0	0.00	77.00	1	7,792	0.01%
2022/08/10	3	77.37	2	76.90	76.50	1	7,955	0.01%
2022/08/05	2	79.70	3	79.97	79.60	-1	8,109	-0.01%
2022/08/04	3	77.10	0	0.00	77.80	3	8,163	0.04%
2022/08/03	2	77.65	0	0.00	77.40	2	8,206	0.02%
2022/08/02	2	80.00	15	79.40	79.50	-13	8,304	-0.16%
2022/07/29	1	81.51	0	0.00	81.50	1	8,425	0.01%
2022/07/28	0.2	81.90	0	0.00	80.80	0.2	8,610	0.00%
2022/07/27	0	0.00	1	81.70	82.40	-1	8,678	-0.01%
2022/07/26	6	82.00	1	82.50	81.90	5	8,798	0.06%
2022/07/25	1	85.60	2	86.00	85.60	-1	8,920	-0.01%
2022/07/22	10	87.00	2	88.20	87.00	8	9,113	0.09%
2022/07/21	1	87.10	4	86.00	88.50	-3	9,241	-0.03%
2022/07/20	2	84.30	0	0.00	84.00	2	9,196	0.02%
2022/07/19	0	0.00	1	82.80	82.80	-1	9,297	-0.01%
2022/07/18	4	82.55	3	83.07	82.60	1	9,398	0.01%
2022/07/15	2	80.30	2	79.60	80.40	0	9,592	0.00%
2022/07/14	1	80.30	2	79.80	80.20	-1	9,771	-0.01%
2022/07/13	2	79.30	0	0.00	77.50	2	9,966	0.02%
2022/07/12	11	77.82	6	77.53	76.00	5	10,015	0.05%
2022/07/11	1	81.40	0	0.00	80.50	1	10,031	0.01%
2022/07/08	1	81.50	1	80.60	82.20	0	10,086	0.00%
2022/07/07	1	78.90	0	0.00	79.20	1	10,103	0.01%
2022/07/06	567	79.19	567	80.20	76.90	0	10,163	0.00%	大買/大賣/
2022/07/05	2	78.45	1	77.40	80.30	1	10,364	0.01%
2022/07/04	1	77.80	2	77.10	76.60	-1	10,261	-0.01%
2022/07/01	2	76.30	4	79.15	74.10	-2	10,284	-0.02%
2022/06/30	2	91.69	3	92.67	88.80	-1	10,065	-0.01%
2022/06/29	0	0.00	2	96.30	96.40	-2	9,984	-0.02%
2022/06/27	1	101.00	1	102.50	101.50	0	10,126	0.00%
2022/06/24	1	101.00	2	101.00	99.50	-1	10,231	-0.01%
2022/06/22	3	97.63	0	0.00	95.70	3	10,628	0.03%
2022/06/21	17	101.42	23	99.87	103.00	-6	11,029	-0.05%
2022/06/20	9	98.08	2	97.45	95.10	7	11,328	0.06%
2022/06/17	17	102.09	12	102.67	102.50	5	11,562	0.04%
2022/06/16	1	107.50	1	108.00	104.50	0	11,948	0.00%
2022/06/15	3	109.00	2	109.25	108.00	1	13,104	0.01%
2022/06/14	4	108.13	3	109.17	110.00	1	13,672	0.01%
2022/06/13	5	111.00	0	0.00	112.00	5	13,762	0.04%
2022/06/10	0	0.00	1	115.00	115.50	-1	13,981	-0.01%
2022/06/09	7	117.57	1	117.50	117.00	6	14,163	0.04%
2022/06/07	10	120.20	0	0.00	121.00	10	14,437	0.07%
2022/06/06	0	0.00	1	121.50	121.50	-1	14,772	-0.01%
2022/06/02	3	123.67	3	123.83	122.50	0	15,282	0.00%
2022/06/01	2	125.75	49	125.81	125.00	-47	15,673	-0.30%
2022/05/31	1	122.50	5	124.00	124.00	-4	16,283	-0.02%
2022/05/30	40	120.00	4	121.50	123.00	36	17,589	0.20%
2022/05/27	6	116.00	3	116.00	116.00	3	17,808	0.02%
2022/05/26	1	114.00	1	113.50	114.00	0	17,874	0.00%
2022/05/25	2	115.00	1	116.00	116.00	1	17,954	0.01%
2022/05/24	5	114.60	2	115.25	114.00	3	18,134	0.02%
2022/05/20	5	118.50	0	0.00	118.50	5	18,456	0.03%
2022/05/19	1	119.00	1	116.50	119.50	0	18,747	0.00%
2022/05/18	3	124.00	8	124.50	121.00	-5	19,272	-0.03%
2022/05/17	6	119.50	6	119.75	121.00	0	19,361	0.00%
2022/05/16	1	121.00	1	117.00	117.00	0	19,571	0.00%
2022/05/13	1	119.50	3	118.83	119.00	-2	19,507	-0.01%
2022/05/12	1	118.50	2	117.50	115.00	-1	19,454	-0.01%
2022/05/11	7	117.00	1	117.50	117.00	6	19,382	0.03%
2022/05/10	5	113.70	6	115.33	120.00	-1	19,310	-0.01%
2022/05/09	5	117.50	1	117.50	116.00	4	19,198	0.02%
2022/05/06	8	122.81	9	122.83	123.50	-1	19,095	-0.01%
2022/05/05	4.1	125.99	2	126.50	126.50	2.1	19,026	0.01%
2022/05/04	1	123.50	1	122.50	121.50	0	18,865	0.00%
2022/05/03	0	0.00	10	122.50	121.00	-10	18,774	-0.05%
2022/04/29	40	125.06	42	128.81	125.00	-2	18,676	-0.01%
2022/04/28	3	123.00	3	125.33	124.50	0	18,491	0.00%
2022/04/27	1	121.00	1	121.50	121.00	0	18,314	0.00%
2022/04/26	5	121.40	2	122.50	122.00	3	18,132	0.02%
2022/04/25	6.1	122.66	3	123.83	121.50	3.1	18,061	0.02%
2022/04/22	3	129.33	1	129.50	130.50	2	17,913	0.01%
2022/04/21	5	129.70	4	127.25	133.00	1	17,886	0.01%
2022/04/20	3	123.83	2	122.50	124.50	1	17,748	0.01%
2022/04/19	19	124.53	5	123.60	122.50	14	17,593	0.08%
2022/04/18	10	129.45	4	130.50	129.00	6	17,419	0.03%
2022/04/15	1	132.50	0	0.00	132.00	1	17,359	0.01%
2022/04/14	2	134.50	0	0.00	133.50	2	17,365	0.01%
2022/04/13	1	134.00	0	0.00	133.00	1	17,319	0.01%
2022/04/12	7	133.71	2	133.00	133.00	5	17,198	0.03%
2022/04/11	3	139.50	4	145.00	135.50	-1	17,021	-0.01%
2022/04/08	1	150.00	1	149.50	150.50	0	16,700	0.00%
2022/04/07	1	150.50	1	150.00	149.00	0	16,589	0.00%
2022/03/31	2	163.50	3	164.00	161.00	-1	16,272	-0.01%
2022/03/29	3	164.83	4	164.50	165.00	-1	16,223	-0.01%
2022/03/28	3	160.50	2	159.50	165.50	1	16,260	0.01%
2022/03/25	13	166.12	12	164.42	163.00	1	16,180	0.01%
2022/03/24	7	173.57	5	174.70	171.50	2	15,809	0.01%
2022/03/23	8	177.19	9	178.83	178.00	-1	15,302	-0.01%
2022/03/22	13	172.50	11	172.82	178.00	2	14,991	0.01%
2022/03/21	46	173.91	33	175.53	173.50	13	14,718	0.09%
2022/03/18	31	177.39	28	177.57	176.50	3	14,344	0.02%
2022/03/17	6	170.75	42.2	169.79	174.00	-36.2	13,091	-0.28%
2022/03/16	3	158.00	14	157.82	158.50	-11	12,472	-0.09%
2022/03/15	15	159.57	33	155.70	153.50	-18	12,314	-0.15%
2022/03/14	3	161.33	3	163.00	164.00	0	12,172	0.00%
2022/03/11	4	157.75	3	157.83	157.50	1	12,204	0.01%
2022/03/10	1	159.99	1	160.00	158.50	0	12,308	0.00%
2022/03/09	1	156.49	0	0.00	153.50	1	12,373	0.01%
2022/03/08	6.1	161.09	5	158.00	157.00	1.1	12,531	0.01%
2022/03/07	12	161.00	3	161.67	162.00	9	12,232	0.07%
2022/03/04	18	172.11	14	172.46	169.00	4	11,928	0.03%
2022/03/03	13	168.81	54	170.61	171.50	-41	11,303	-0.36%
2022/03/02	5	154.50	16	155.69	160.00	-11	10,054	-0.11%
2022/03/01	3	148.50	0	0.00	148.50	3	9,749	0.03%
2022/02/25	11	144.59	0	0.00	143.50	11	9,824	0.11%
2022/02/24	7	144.43	0.1	142.00	141.50	6.9	9,881	0.07%
2022/02/23	39	151.29	38	151.91	151.00	1	10,236	0.01%
2022/02/22	16	153.94	0	0.00	151.50	16	10,368	0.15%
2022/02/21	7.1	163.87	8	164.26	161.00	-0.9	10,231	-0.01%
2022/02/18	12	161.04	8	159.75	162.50	4	10,224	0.04%
2022/02/17	2	154.50	1	154.50	151.50	1	9,904	0.01%
2022/02/16	6	154.17	4	154.25	155.50	2	9,991	0.02%
2022/02/09	1	148.50	0	0.00	150.00	1	11,402	0.01%
2022/02/08	5	142.50	9	145.00	146.00	-4	11,481	-0.03%
2022/01/26	1	143.00	1	141.00	141.00	0	11,768	0.00%
2022/01/25	4	137.50	4	137.75	137.00	0	12,210	0.00%
2022/01/24	0	0.00	10	136.50	140.50	-10	12,678	-0.08%
2022/01/20	1	143.50	11	143.23	146.00	-10	13,503	-0.07%
2022/01/19	3	145.50	1	147.00	144.50	2	13,633	0.01%
2022/01/18	2	149.50	1	151.00	148.00	1	13,849	0.01%
2022/01/17	2	147.50	2	146.50	150.00	0	14,101	0.00%
2022/01/14	3	145.50	0	0.00	149.50	3	14,265	0.02%
2022/01/13	5	145.00	0	0.00	144.50	5	14,534	0.03%
2022/01/12	0	0.00	4	147.00	148.50	-4	14,498	-0.03%
2022/01/11	5	145.40	0	0.00	145.00	5	14,569	0.03%
2022/01/10	0	0.00	1	150.50	152.00	-1	14,535	-0.01%
2022/01/07	4.1	149.65	4.5	149.89	148.50	-0.4	14,682	0.00%
2022/01/06	3	156.17	0	0.00	155.00	3	14,744	0.02%
2022/01/05	23	158.33	44	158.66	158.00	-21	14,851	-0.14%
2022/01/04	1	163.50	0	0.00	161.50	1	14,915	0.01%
2022/01/03	6	163.17	0	0.00	164.50	6	15,049	0.04%
2021/12/29	4	163.13	0	0.00	163.00	4	15,371	0.03%
2021/12/24	1	166.00	0	0.00	165.50	1	16,183	0.01%
2021/12/23	1	167.00	1	167.50	169.00	0	16,265	0.00%
2021/12/22	23	167.35	25	168.26	165.00	-2	16,277	-0.01%
2021/12/21	1	167.50	36.5	165.53	164.50	-35.5	16,226	-0.22%
2021/12/20	2	166.50	0	0.00	163.50	2	16,291	0.01%
2021/12/17	71	162.93	31	163.48	163.50	40	16,348	0.24%
2021/12/16	22	166.55	19	165.05	167.50	3	16,456	0.02%
2021/12/15	0	0.00	4	161.62	161.00	-4	16,484	-0.02%
2021/12/14	10	154.45	1.1	155.36	154.00	8.9	16,523	0.05%
2021/12/10	17	160.18	2	160.00	159.00	15	16,904	0.09%
2021/12/09	3	164.67	1	168.00	164.50	2	16,928	0.01%
2021/12/08	2	165.25	0	0.00	164.00	2	17,062	0.01%
2021/12/07	11	167.32	10	168.60	166.00	1	17,168	0.01%
2021/12/06	16	170.84	11	172.77	173.00	5	17,134	0.03%
2021/12/03	9	171.33	5	172.20	171.00	4	17,146	0.02%
2021/12/02	14	170.68	17	169.53	167.00	-3	17,226	-0.02%
2021/12/01	7	165.36	8	166.00	167.50	-1	16,882	-0.01%
2021/11/30	1.5	160.83	2	161.50	161.00	-0.5	16,847	0.00%
2021/11/29	23	151.20	44	149.70	156.00	-21	17,080	-0.12%
2021/11/26	4.1	158.23	4	158.50	155.50	0.1	17,360	0.00%
2021/11/25	1	160.00	0	160.50	158.50	1	17,456	0.01%
2021/11/24	2	161.00	4	160.63	162.00	-2	17,501	-0.01%
2021/11/23	2	160.25	0	0.00	161.00	2	17,568	0.01%
2021/11/22	22	165.87	16	165.41	165.00	6	17,742	0.03%
2021/11/19	8.1	160.16	12	157.67	157.00	-3.9	17,541	-0.02%
2021/11/18	2	166.50	7	166.36	164.00	-5	17,641	-0.03%
2021/11/17	5	164.50	11	164.82	165.00	-6	17,841	-0.03%
2021/11/16	14	162.82	7	163.21	163.50	7	18,130	0.04%
2021/11/15	4	161.38	9	160.72	158.00	-5	18,522	-0.03%
2021/11/12	9	158.56	12	158.21	156.50	-3	19,245	-0.02%
2021/11/11	20	158.33	38	158.35	155.00	-18	19,449	-0.09%
2021/11/10	11	146.96	0	0.00	151.50	11	19,775	0.06%
2021/11/09	13	146.54	8	147.25	148.50	5	20,183	0.02%
2021/11/08	3	139.33	10	142.50	139.00	-7	20,294	-0.03%
2021/11/05	4	142.75	1	142.00	144.50	3	20,862	0.01%
2021/11/04	1	143.50	0	0.00	141.50	1	21,186	0.00%
2021/11/03	3	145.17	4	142.50	144.00	-1	21,558	0.00%
2021/11/02	19	145.63	19	146.11	143.00	0	21,513	0.00%
2021/11/01	14	148.25	17	148.09	147.50	-3	21,303	-0.01%
2021/10/29	21	144.19	9	143.17	142.50	12	21,128	0.06%
2021/10/28	28.3	142.25	13.2	141.26	142.50	15.1	20,966	0.07%
2021/10/27	2	134.25	14	133.75	134.50	-12	20,899	-0.06%
2021/10/26	12	134.08	3	135.83	130.50	9	21,149	0.04%
2021/10/25	11	130.23	7	129.64	132.00	4	21,707	0.02%
2021/10/22	4	124.88	3	127.00	128.00	1	22,361	0.00%
2021/10/21	4.1	125.52	1	125.50	123.00	3.1	23,211	0.01%
2021/10/20	1	120.00	1	120.50	120.00	0	23,493	0.00%
2021/10/19	1	122.97	1	121.00	121.00	0	25,066	0.00%
2021/10/18	0	0.00	1	119.00	118.50	-1	26,206	0.00%
2021/10/15	3	120.00	3	119.00	118.00	0	27,347	0.00%
2021/10/13	46	111.65	43	114.50	111.50	3	28,502	0.01%
2021/10/12	2	116.75	1	117.00	117.00	1	28,564	0.00%
2021/10/07	4	120.88	6	122.58	123.00	-2	28,944	-0.01%
2021/10/06	12	120.71	12	117.25	117.50	0	29,236	0.00%
2021/10/05	1	114.00	14	113.18	119.50	-13	29,528	-0.04%
2021/10/04	1	113.00	31	115.87	113.00	-30	29,546	-0.10%
2021/10/01	1	122.02	0	0.00	122.50	1	29,663	0.00%
2021/09/30	2	126.25	1	128.00	131.00	1	30,246	0.00%
2021/09/29	1	127.00	0	0.00	129.00	1	30,977	0.00%
2021/09/27	7	135.71	7	136.07	136.00	0	33,739	0.00%
2021/09/24	0.2	132.00	2	131.75	132.00	-1.8	34,646	-0.01%
2021/09/23	3	129.00	2	131.00	127.00	1	35,414	0.00%
2021/09/22	2	130.75	3	132.00	130.00	-1	35,954	0.00%
2021/09/17	1	126.50	0	0.00	133.00	1	37,050	0.00%
2021/09/16	2	127.50	3	126.17	128.00	-1	38,257	0.00%
2021/09/15	10	127.40	3	127.50	126.00	7	38,955	0.02%
2021/09/14	1	135.98	1	134.00	132.50	0	38,952	0.00%
2021/09/13	7	139.00	6	137.42	137.00	1	38,962	0.00%
2021/09/10	2	137.50	3	138.67	141.00	-1	39,056	0.00%
2021/09/09	5	136.20	3	135.83	138.00	2	38,969	0.01%
2021/09/08	2	133.75	2	135.50	134.00	0	38,931	0.00%
2021/09/07	36	133.50	36	136.00	133.50	0	38,964	0.00%
2021/09/06	4	139.38	7	137.00	136.50	-3	38,825	-0.01%
2021/09/03	3	141.17	1	139.50	139.00	2	38,888	0.01%
2021/09/02	1	144.50	0	0.00	140.00	1	38,937	0.00%
2021/09/01	16	144.06	22	145.70	148.00	-6	38,896	-0.02%
2021/08/31	21	140.00	2	141.00	140.00	19	38,843	0.05%
2021/08/30	117	139.49	136.5	139.66	139.50	-19.5	39,138	-0.05%	大買/大賣/
2021/08/27	439	138.87	440	139.70	139.00	-1	39,411	0.00%	大買/大賣/
2021/08/26	8.5	139.06	8	140.44	140.00	0.5	39,495	0.00%
2021/08/25	10	140.25	3	140.00	142.00	7	39,566	0.02%
2021/08/24	11	136.86	1	135.50	135.50	10	40,059	0.02%
2021/08/23	6	140.33	6	139.08	140.00	0	40,213	0.00%
2021/08/20	6	132.50	9	133.28	133.00	-3	40,683	-0.01%
2021/08/19	101	132.55	73	138.30	130.50	28	40,705	0.07%	大買/
2021/08/18	503	143.12	496	133.04	143.00	7	41,179	0.02%	大買/大賣/
2021/08/17	404	133.18	391	140.40	132.50	13	41,023	0.03%	大買/大賣/
2021/08/16	312	143.14	354	139.19	143.50	-42	41,087	-0.10%	大買/大賣/
2021/08/13	9	142.28	2	147.00	140.50	7	40,593	0.02%
2021/08/12	14	158.57	26	159.17	156.00	-12	40,534	-0.03%
2021/08/11	11	160.77	7	165.14	160.00	4	40,888	0.01%
2021/08/10	32	172.78	32	169.19	173.00	0	40,474	0.00%
2021/08/09	5	171.90	3.1	172.20	170.00	1.9	40,505	0.00%
2021/08/06	8	182.31	1	181.50	182.50	7	40,913	0.02%
2021/08/05	3	183.18	9	185.06	185.00	-6	41,731	-0.01%
2021/08/04	18	185.19	6	184.75	182.00	12	42,340	0.03%
2021/08/03	30	184.33	5	184.50	185.50	25	42,249	0.06%
2021/08/02	7	186.07	29	185.91	183.00	-22	42,628	-0.05%
2021/07/30	37	185.27	24	183.94	180.50	13	42,590	0.03%
2021/07/29	38.1	179.52	26	179.44	188.50	12	42,758	0.03%
2021/07/28	45.1	180.76	33	184.94	175.00	12.1	42,512	0.03%
2021/07/27	51	201.96	24	202.79	194.00	27	42,076	0.06%
2021/07/26	16	202.09	29	201.55	201.50	-13	41,419	-0.03%
2021/07/23	42	202.76	45	203.03	197.00	-3	41,083	-0.01%
2021/07/22	24	188.31	21	188.93	196.50	3	39,927	0.01%
2021/07/21	20	181.85	28	182.02	179.00	-8	38,802	-0.02%
2021/07/20	21	175.69	26	175.62	173.00	-5	37,735	-0.01%
2021/07/19	6	164.25	14	163.79	172.50	-8	36,614	-0.02%
2021/07/16	19	164.79	13	164.96	163.50	6	36,415	0.02%
2021/07/15	1	165.00	4	163.63	164.50	-3	36,323	-0.01%
2021/07/14	4	159.75	4	161.50	159.00	0	36,166	0.00%
2021/07/13	4	168.63	1	170.50	162.00	3	35,852	0.01%
2021/07/12	11	168.45	9	170.11	171.00	2	35,506	0.01%
2021/07/09	5	164.40	7	165.00	164.50	-2	35,077	-0.01%
2021/07/08	4	167.50	6	168.50	166.00	-2	34,874	-0.01%
2021/07/07	62	171.26	51	171.57	165.00	11	35,149	0.03%
2021/07/06	54	172.66	54	173.03	172.50	0	35,027	0.00%
2021/07/05	273	183.59	258	181.91	170.00	15	35,270	0.04%	大買/大賣/
2021/07/02	18	163.69	28	167.00	174.00	-10	34,121	-0.03%
2021/07/01	31	164.02	32	165.39	158.50	-1	33,859	0.00%
2021/06/30	19	158.32	37	158.22	163.00	-18	33,203	-0.05%
2021/06/29	10	154.85	8	153.63	154.00	2	32,843	0.01%
2021/06/28	9	153.17	35	154.36	154.00	-26	32,911	-0.08%
2021/06/25	39	146.50	43	144.83	146.50	-4	32,506	-0.01%
2021/06/24	104	135.29	79	134.30	136.00	25	31,619	0.08%	大買/
2021/06/23	0	0.00	4	128.75	133.00	-4	30,984	-0.01%
2021/06/22	28	121.38	28	122.89	121.00	0	31,097	0.00%
2021/06/21	5	121.40	13	123.62	120.50	-8	31,263	-0.03%
2021/06/18	1	131.00	1	130.00	129.00	0	31,803	0.00%
2021/06/17	20	131.50	24	128.71	131.50	-4	31,874	-0.01%
2021/06/16	5	131.30	0	0.00	129.50	5	31,976	0.02%
2021/06/15	0	0.00	52.1	131.82	136.00	-52.1	32,598	-0.16%
2021/06/11	2	131.25	1	132.00	131.00	1	32,521	0.00%
2021/06/10	63	135.83	2	133.25	132.00	61	33,066	0.18%
2021/06/09	1	133.00	1	132.00	131.50	0	33,186	0.00%
2021/06/08	11	135.05	6	134.42	130.50	5	33,157	0.02%
2021/06/07	54	135.66	49	136.98	135.50	5	33,082	0.02%
2021/06/04	3	138.83	6	137.92	139.00	-3	32,754	-0.01%
2021/06/03	19	136.13	19	135.24	135.50	0	32,674	0.00%
2021/06/02	8	136.63	9	138.28	134.50	-1	32,743	0.00%
2021/06/01	21	140.90	14	139.68	136.50	7	32,623	0.02%
2021/05/31	11	136.05	11	135.64	134.00	0	32,109	0.00%
2021/05/28	148.1	131.81	171	134.94	135.00	-22.9	32,079	-0.07%	大買/大賣/
2021/05/27	8	127.88	16	127.84	126.50	-8	31,786	-0.03%
2021/05/26	461	129.58	428	127.10	126.00	33	31,719	0.10%	大買/大賣/
2021/05/25	21	122.00	16	123.63	128.50	5	31,670	0.02%
2021/05/24	1	107.50	4	112.88	117.00	-3	31,912	-0.01%
2021/05/21	3	103.50	0	0.00	106.50	3	32,155	0.01%
2021/05/20	9	106.56	3	105.83	101.50	6	31,940	0.02%
2021/05/19	9	108.44	5	111.20	112.50	4	31,854	0.01%
2021/05/18	0	0.00	5	105.70	107.00	-5	31,891	-0.02%
2021/05/17	3	101.67	2	99.70	97.70	1	32,241	0.00%
2021/05/14	7	115.71	7	116.07	108.50	0	31,922	0.00%
2021/05/13	22	115.32	28	115.20	115.00	-6	31,103	-0.02%
2021/05/12	14	115.07	14	115.11	112.00	0	30,227	0.00%
2021/05/11	9	124.00	0	0.00	124.00	9	29,540	0.03%
2021/05/10	17	140.88	65	141.88	137.50	-48	29,435	-0.16%
2021/05/07	53	137.64	3	137.83	139.50	50	28,925	0.17%
2021/05/06	5	127.20	7	128.36	127.00	-2	28,709	-0.01%
2021/05/05	3	137.83	3	124.50	123.00	0	28,203	0.00%
2021/05/04	4	137.75	2	144.25	136.50	2	27,815	0.01%
2021/05/03	5	155.60	6	161.25	151.50	-1	27,521	0.00%
2021/04/29	16	167.31	21	168.79	168.00	-5	27,241	-0.02%
2021/04/28	6	169.83	6	167.83	165.00	0	27,134	0.00%
2021/04/27	4	162.00	1	163.50	164.50	3	26,958	0.01%
2021/04/23	0	0.00	5	145.00	150.00	-5	27,253	-0.02%
2021/04/22	1	144.50	14	154.64	145.00	-13	27,692	-0.05%
2021/04/21	0	0.00	1	153.00	153.00	-1	28,505	0.00%
2021/04/20	0	0.00	5	142.00	147.00	-5	28,550	-0.02%
2021/04/19	1	138.00	0	0.00	142.00	1	28,673	0.00%
2021/04/16	0	0.00	11	142.00	139.50	-11	28,936	-0.04%
2021/04/13	12	143.33	7	145.43	137.50	5	29,575	0.02%
2021/04/12	15	137.73	21	136.98	137.00	-6	29,131	-0.02%
2021/04/09	64	137.52	19	136.74	131.50	45	28,986	0.16%
2021/04/08	34	130.62	32	131.06	136.00	2	28,283	0.01%
2021/04/07	9	120.33	8.1	120.44	124.00	0.9	28,316	0.00%
2021/04/06	19	112.61	39	111.37	116.00	-20	28,187	-0.07%
2021/04/01	32	107.09	30	106.82	105.50	2	28,751	0.01%
2021/03/31	43.1	105.03	21	106.19	104.00	22.1	28,576	0.08%
2021/03/30	12	97.68	19	97.68	101.50	-7	28,154	-0.02%
2021/03/29	31	97.07	31	95.12	95.70	0	27,520	0.00%
2021/03/26	1	92.50	7	93.31	93.70	-6	27,331	-0.02%
2021/03/25	14	91.39	1	93.30	90.60	13	27,332	0.05%
2021/03/24	26	97.08	26	95.72	95.30	0	27,472	0.00%
2021/03/23	25	97.58	16	98.55	95.30	9	27,384	0.03%
2021/03/22	23	93.80	2	94.35	93.80	21	26,705	0.08%
2021/03/19	13	93.38	32	93.21	93.70	-19	26,856	-0.07%
2021/03/18	84	94.58	103	93.02	94.00	-19	26,880	-0.07%	大賣/
2021/03/17	17	89.72	13	89.44	90.00	4	26,435	0.02%
2021/03/16	58	91.42	32	92.50	89.50	26	26,542	0.10%
2021/03/15	18	89.10	31	88.94	90.10	-13	26,602	-0.05%
2021/03/12	14	87.52	3	87.80	86.70	11	26,703	0.04%
2021/03/11	28	86.95	29	86.43	89.00	-1	27,580	0.00%
2021/03/10	22	84.66	31	85.39	84.50	-9	28,013	-0.03%
2021/03/09	13	85.77	16.5	85.94	85.10	-3.5	28,215	-0.01%
2021/03/08	10	88.51	9	88.06	86.20	1	28,994	0.00%
2021/03/05	59	88.23	59	85.85	87.00	0	29,820	0.00%
2021/03/04	73	88.34	71	89.45	87.80	2	29,933	0.01%
2021/03/03	41	88.58	65	87.34	90.60	-24	29,980	-0.08%
2021/03/02	29	92.49	29	91.96	86.80	0	30,062	0.00%
2021/02/26	35	90.69	34	90.81	91.40	1	29,945	0.00%
2021/02/25	100	90.87	100	91.04	90.60	0	30,326	0.00%
2021/02/24	17	92.12	39	92.03	92.10	-22	30,487	-0.07%
2021/02/23	24	85.13	57	84.95	86.00	-33	29,911	-0.11%
2021/02/22	1	81.00	4	82.18	82.30	-3	29,065	-0.01%
2021/02/19	68	74.39	75	74.84	74.90	-7	28,805	-0.02%
2021/02/18	57.5	71.93	140	72.72	72.60	-82.5	28,339	-0.29%	大賣/
2021/02/17	0	0.00	2	68.60	69.10	-2	27,549	-0.01%
2021/02/05	81	62.77	2	63.20	62.90	79	26,889	0.29%
2021/02/03	0	0.00	17	61.61	61.50	-17	26,732	-0.06%
2021/02/02	10	60.30	0	0.00	61.00	10	26,724	0.04%
2021/02/01	5	58.50	0	0.00	59.60	5	26,712	0.02%
2021/01/29	4	59.00	2	59.80	58.50	2	26,606	0.01%
2021/01/28	10	59.50	4	60.25	59.00	6	26,521	0.02%
2021/01/27	2	62.30	0	0.00	61.90	2	26,408	0.01%
2021/01/26	2	62.85	0	0.00	62.50	2	26,334	0.01%
2021/01/25	7	61.80	1	63.30	63.50	6	26,208	0.02%
2021/01/22	35	62.53	1	63.10	63.00	34	26,023	0.13%
2021/01/21	13	62.25	4	63.35	63.00	9	25,907	0.03%
2021/01/20	3	63.40	2	64.65	61.90	1	25,707	0.00%
2021/01/19	1	67.90	3	67.47	65.30	-2	25,404	-0.01%
2021/01/18	1	64.00	3	65.47	66.10	-2	25,198	-0.01%
2021/01/15	3	67.10	32	66.35	66.00	-29	24,967	-0.12%
2021/01/14	25	67.46	42.2	66.66	69.50	-17.2	24,560	-0.07%
2021/01/13	4	62.73	2	64.05	64.20	2	23,805	0.01%
2021/01/12	22	62.29	4	63.48	61.90	18	23,653	0.08%
2021/01/11	30	64.74	31.3	64.65	64.20	-1.3	23,474	-0.01%
2021/01/08	22	62.67	10	62.96	63.50	12	23,227	0.05%
2021/01/07	12	63.71	24	63.51	64.30	-12	23,033	-0.05%
2021/01/06	10	61.89	37	62.12	61.60	-27	22,772	-0.12%
2021/01/05	10	64.59	27	65.46	63.40	-17	22,621	-0.08%
2021/01/04	33	66.02	9	65.54	66.00	24	22,408	0.11%
2020/12/31	2	63.60	64	64.62	64.70	-62	21,919	-0.28%
2020/12/30	36	63.94	43	64.20	63.70	-7	21,457	-0.03%
2020/12/29	58	62.80	45	63.61	62.10	13	20,765	0.06%
2020/12/28	62	64.63	29	65.23	65.80	33	19,867	0.17%
2020/12/25	1	59.20	22	58.67	59.90	-21	18,841	-0.11%
2020/12/24	32	58.31	8	58.58	57.90	24	18,434	0.13%
2020/12/23	32	56.83	21	56.97	57.50	11	18,058	0.06%
2020/12/22	4	56.35	1	56.40	55.50	3	17,830	0.02%
2020/12/21	40	56.98	10	56.30	56.10	30	17,535	0.17%
2020/12/18	19	57.81	18	57.23	57.50	1	17,267	0.01%
2020/12/17	1	55.90	20	56.00	56.30	-19	16,651	-0.11%
2020/12/16	35	55.70	16	55.71	55.20	19	16,400	0.12%
2020/12/15	7	54.24	25	54.49	54.60	-18	16,209	-0.11%
2020/12/14	2	57.50	7	57.34	56.80	-5	15,845	-0.03%
2020/12/11	13	58.22	8	57.33	57.40	5	15,579	0.03%
2020/12/10	27.5	59.19	13	58.75	58.60	14.5	15,224	0.10%
2020/12/09	46	61.16	27	60.42	60.40	19	14,889	0.13%
2020/12/08	21	59.21	3	59.27	59.00	18	14,047	0.13%
2020/12/07	13	58.52	42	58.41	60.10	-29	13,521	-0.21%
2020/12/04	24	55.42	17	55.65	54.70	7	12,300	0.06%
2020/12/03	11	53.98	102	54.39	53.90	-91	11,514	-0.79%	大賣/
2020/12/02	62	55.79	42	56.58	55.20	20	11,077	0.18%
2020/12/01	35	53.54	102	54.89	55.50	-67	9,964	-0.67%	大賣/
2020/11/30	113	51.04	5	51.14	50.50	108	8,748	1.23%	大買/鉅額交易
2020/11/27	15	49.83	7	50.12	50.30	8	8,301	0.10%
2020/11/26	29	49.62	19	50.85	50.00	10	7,875	0.13%
2020/11/25	0	0.00	11	49.16	49.00	-11	7,248	-0.15%
2020/11/24	69	51.59	32	50.15	49.70	37	6,773	0.55%
2020/11/23	31	50.03	33	50.23	51.30	-2	5,808	-0.03%
2020/11/20	11	45.14	11	45.86	46.65	0	4,521	0.00%
2020/11/19	4	41.55	2	42.45	42.45	2	3,918	0.05%
2020/11/16	0	0.00	2	41.95	42.20	-2	3,987	-0.05%
2020/11/13	0	0.00	21	41.54	41.40	-21	4,071	-0.52%
2020/11/12	24	41.23	0	0.00	41.35	24	4,204	0.57%
2020/11/11	1	42.00	0	0.00	41.85	1	4,148	0.02%
2020/11/10	0	0.00	1	41.85	42.30	-1	4,128	-0.02%
2020/11/09	1	43.45	7	43.39	43.70	-6	4,027	-0.15%
2020/11/05	2	41.90	0	0.00	42.00	2	3,825	0.05%
2020/11/04	0	0.00	3	42.40	42.75	-3	3,806	-0.08%
2020/11/02	2	40.83	0	0.00	40.60	2	3,749	0.05%
2020/10/30	0	0.00	1	42.25	41.95	-1	3,713	-0.03%
2020/10/29	1	41.40	1	41.70	42.05	0	3,686	0.00%
2020/10/23	0	0.00	5	42.80	43.30	-5	3,587	-0.14%
2020/10/21	2	42.48	3	42.67	42.75	-1	3,440	-0.03%
2020/10/20	1	41.15	1	41.50	41.45	0	3,270	0.00%
2020/10/19	1	41.10	1	41.70	41.60	0	3,252	0.00%
2020/10/16	0	0.00	1	40.95	40.70	-1	3,215	-0.03%
2020/10/14	9	40.77	1	41.10	40.80	8	3,161	0.25%
2020/10/13	2	39.50	4	39.73	40.45	-2	3,027	-0.07%
2020/10/12	4	39.26	42	39.30	38.55	-38	2,857	-1.33%
2020/10/08	0	0.00	11	37.75	37.70	-11	2,776	-0.40%
2020/09/29	0	0.00	5	37.21	36.80	-5	3,301	-0.15%
2020/09/28	0	0.00	5	36.95	36.90	-5	3,340	-0.15%
2020/09/25	25	36.68	0	0.00	35.70	25	3,388	0.74%
2020/09/22	16	38.07	0	0.00	37.80	16	3,462	0.46%
2020/09/21	0	0.00	16	38.30	38.30	-16	3,456	-0.46%
2020/09/18	16	38.98	0	0.00	38.70	16	3,468	0.46%
2020/09/16	6	39.27	4	39.08	38.75	2	3,468	0.06%
2020/09/15	0	0.00	17	38.33	38.70	-17	3,427	-0.50%
2020/09/10	16	37.32	2	37.20	36.85	14	3,337	0.42%
2020/09/03	2	37.30	3	37.05	37.00	-1	3,590	-0.03%
2020/09/02	0	0.00	6	37.05	36.70	-6	3,618	-0.17%
2020/09/01	1	36.40	0	0.00	36.40	1	3,637	0.03%
2020/08/27	0	0.00	2	37.05	36.40	-2	3,944	-0.05%
2020/08/26	0	0.00	6	36.75	36.70	-6	3,984	-0.15%
2020/08/25	6	36.40	0	0.00	36.45	6	4,068	0.15%
2020/08/24	8	35.95	8	36.39	36.30	0	4,067	0.00%
2020/08/21	20	36.08	10	36.20	36.20	10	4,088	0.24%
2020/08/20	1	38.20	5	35.25	35.80	-4	4,089	-0.10%
2020/08/19	19	39.31	9	39.18	38.70	10	4,086	0.24%
2020/08/18	13	40.34	28	40.94	41.00	-15	3,993	-0.38%
2020/08/17	1	38.55	12	39.91	40.00	-11	3,930	-0.28%
2020/08/14	11	38.20	10	38.56	38.75	1	3,960	0.03%
2020/08/13	0	0.00	1	39.25	39.05	-1	4,036	-0.02%
2020/08/11	12	39.06	2	39.55	39.10	10	4,287	0.23%
2020/08/10	1	39.45	1	39.10	39.10	0	4,881	0.00%
2020/08/07	11	40.34	0	0.00	40.10	11	4,998	0.22%
2020/08/06	7	40.59	7	41.09	40.65	0	5,173	0.00%
2020/08/05	0	0.00	7	40.44	40.40	-7	5,266	-0.13%
2020/08/04	10	39.77	2	39.80	39.80	8	5,351	0.15%
2020/08/03	4	40.13	17	40.81	40.00	-13	5,469	-0.24%
2020/07/31	0	0.00	7	39.75	39.80	-7	5,515	-0.13%
2020/07/30	15	39.17	22	39.55	39.30	-7	5,584	-0.13%
2020/07/29	6	37.93	6	38.40	38.40	0	5,681	0.00%
2020/07/28	1	38.85	1	38.00	38.00	0	5,800	0.00%
2020/07/24	22	38.99	0	0.00	38.70	22	6,251	0.35%
2020/07/23	3	39.33	2	39.75	39.50	1	6,521	0.02%
2020/07/22	12	39.06	12	39.66	39.40	0	6,545	0.00%
2020/07/21	0	0.00	26	38.57	38.95	-26	6,536	-0.40%
2020/07/20	10	36.50	4	36.88	36.85	6	6,465	0.09%
2020/07/17	0	0.00	2.2	37.10	37.05	-2.2	6,498	-0.03%
2020/07/16	4	37.28	0	0.00	37.25	4	6,544	0.06%
2020/07/15	6	37.67	4	38.10	37.40	2	6,545	0.03%
2020/07/14	12	37.87	0	0.00	37.65	12	6,611	0.18%
2020/07/13	4	38.48	5	38.45	38.60	-1	6,649	-0.02%
2020/07/10	14	38.88	12	39.20	38.45	2	6,730	0.03%
2020/07/09	27	41.74	2	42.10	40.40	25	6,717	0.37%
2020/07/08	5	40.00	5	40.40	40.05	0	6,447	0.00%
2020/07/07	4	39.35	2	39.75	39.35	2	6,435	0.03%
2020/07/06	0	0.00	8	39.65	40.05	-8	6,414	-0.12%
2020/07/03	2	38.90	4	39.38	39.10	-2	6,373	-0.03%
2020/07/02	8	39.39	2	39.68	40.20	6	6,358	0.09%
2020/07/01	0	0.00	15	39.43	39.40	-15	6,338	-0.24%
2020/06/29	5	38.52	0	0.00	38.45	5	6,310	0.08%
2020/06/24	0	0.00	6	39.08	39.00	-6	6,294	-0.10%
2020/06/23	15	38.84	0	0.00	38.65	15	6,308	0.24%
2020/06/22	0	0.00	7	39.30	39.05	-7	6,307	-0.11%
2020/06/17	1	38.60	0	0.00	38.50	1	6,303	0.02%
2020/06/16	5	38.35	5	38.78	38.75	0	6,325	0.00%
2020/06/15	12	38.98	2	39.45	38.00	10	6,365	0.16%
2020/06/11	21	40.43	20	39.70	39.30	1	6,338	0.02%
2020/06/10	10	42.11	22	42.25	42.50	-12	6,222	-0.19%
2020/06/09	0	0.00	13	42.27	42.00	-13	6,293	-0.21%
2020/06/05	0	0.00	5	42.40	42.40	-5	6,500	-0.08%
2020/06/04	10	41.85	0	0.00	42.25	10	6,432	0.16%
2020/06/03	0	0.00	6	41.59	42.05	-6	6,363	-0.09%
2020/06/02	16	41.20	0	0.00	40.80	16	6,248	0.26%
2020/06/01	11	41.48	15	41.64	41.40	-4	6,234	-0.06%
2020/05/29	4	40.40	4	40.85	40.85	0	6,151	0.00%
2020/05/28	9	40.98	7	41.01	40.40	2	6,150	0.03%
2020/05/27	5	40.77	0	0.00	40.60	5	6,104	0.08%
2020/05/26	8	40.90	10	41.30	41.40	-2	6,071	-0.03%
2020/05/25	4	40.31	2	41.00	40.65	2	5,962	0.03%
2020/05/22	6	41.02	0	0.00	40.00	6	5,905	0.10%
2020/05/21	0	0.00	2	42.10	42.15	-2	5,818	-0.03%
2020/05/20	4	41.90	0	0.00	41.65	4	5,792	0.07%
2020/05/19	2	41.55	8	42.48	42.75	-6	5,728	-0.10%
2020/05/18	6	42.34	2	42.88	41.75	4	5,597	0.07%
2020/05/15	7	43.81	13	44.84	42.60	-6	5,475	-0.11%
2020/05/14	7	42.64	5	43.45	42.00	2	4,877	0.04%
2020/05/13	18	42.13	21	42.89	42.95	-3	4,760	-0.06%
2020/05/12	3	41.60	38	42.51	43.20	-35	4,578	-0.76%
2020/05/11	40	41.88	0	0.00	41.20	40	4,449	0.90%
2020/05/08	5	42.22	18	42.80	42.50	-13	4,333	-0.30%
2020/05/07	8	41.86	26	42.35	42.20	-18	4,200	-0.43%
2020/05/06	26	41.70	5	41.96	41.40	21	4,096	0.51%
2020/05/05	6	41.50	0	0.00	41.80	6	4,017	0.15%
2020/05/04	22	41.17	10	41.10	41.40	12	3,911	0.31%
2020/04/30	10	42.00	2	41.35	41.00	8	3,808	0.21%
2020/04/29	7	40.66	9	40.43	40.80	-2	3,629	-0.06%
2020/04/28	5	39.74	164	40.00	40.10	-159	3,359	-4.73%	大賣/鉅額交易
2020/04/27	0	0.00	110	37.18	37.80	-110	3,115	-3.53%	大賣/鉅額交易
2020/04/24	12	36.88	4	37.24	36.75	8	3,089	0.26%
2020/04/23	7	36.26	7	36.76	36.70	0	3,081	0.00%
2020/04/22	13	35.70	51	35.99	36.60	-38	3,077	-1.23%
2020/04/21	4	35.75	7	36.21	36.25	-3	3,107	-0.10%
2020/04/20	1	35.90	1	36.30	35.90	0	3,168	0.00%
2020/04/17	11	35.82	3	36.10	35.80	8	3,186	0.25%
2020/04/16	1	35.85	14	35.75	35.85	-13	3,137	-0.41%
2020/04/15	14	34.75	27	34.76	34.55	-13	3,158	-0.41%
2020/04/14	0	0.00	15	33.70	34.15	-15	3,136	-0.48%
2020/04/13	11	33.34	22	33.11	32.70	-11	3,109	-0.35%
2020/04/10	5	32.19	19	32.49	32.70	-14	3,089	-0.45%
2020/04/09	21	31.94	16	32.13	32.20	5	3,138	0.16%
2020/04/08	25	31.52	28	31.47	31.80	-3	3,252	-0.09%
2020/04/07	20	30.91	16	31.09	31.15	4	3,257	0.12%
2020/04/06	6	29.78	17	29.86	30.40	-11	3,275	-0.34%
2020/04/01	0	0.00	18	28.54	28.90	-18	3,385	-0.53%
2020/03/31	25	28.49	0	0.00	28.30	25	3,464	0.72%
2020/03/30	12	27.49	12	27.80	28.15	0	3,723	0.00%
2020/03/27	5	28.05	10	28.70	27.65	-5	3,893	-0.13%
2020/03/26	5	27.05	10	27.44	27.60	-5	3,943	-0.13%
2020/03/25	103	27.04	26	27.02	26.80	77	4,053	1.90%	大買/
2020/03/24	21	25.55	4	25.38	25.45	17	4,568	0.37%
2020/03/23	4	24.46	0	0.00	24.25	4	4,892	0.08%
2020/03/20	195	25.82	0	0.00	25.95	195	4,954	3.94%	大買/鉅額交易
2020/03/19	5	25.50	2	25.05	24.05	3	4,945	0.06%
2020/03/18	11	27.97	10	26.70	26.70	1	4,927	0.02%
2020/03/17	1	27.50	9	27.85	27.50	-8	4,914	-0.16%
2020/03/16	14	29.48	0	0.00	28.50	14	4,911	0.29%
2020/03/13	4	30.15	17	29.64	30.50	-13	4,885	-0.27%
2020/03/12	2	33.05	0	0.00	32.50	2	4,786	0.04%
2020/03/11	10	35.75	30	36.18	36.00	-20	4,664	-0.43%
2020/03/10	5	32.95	5	33.90	34.00	0	4,501	0.00%
2020/03/09	15	35.07	1	35.55	33.85	14	4,461	0.31%
2020/03/05	56	36.37	15	36.81	36.10	41	4,402	0.93%
2020/03/04	5	35.50	5	35.95	35.85	0	4,361	0.00%
2020/02/27	5	34.40	10	34.25	34.35	-5	4,324	-0.12%
2020/02/26	5	35.40	0	0.00	35.05	5	4,297	0.12%
2020/02/21	15	36.23	0	0.00	36.05	15	4,250	0.35%
2020/02/20	5	36.85	17	36.44	36.95	-12	4,202	-0.29%
2020/02/19	4	35.60	4	36.15	35.70	0	4,172	0.00%
2020/02/18	19	35.89	7	36.44	35.80	12	4,155	0.29%
2020/02/14	0	0.00	5	35.60	36.00	-5	4,107	-0.12%
2020/02/12	0	0.00	15	35.18	35.15	-15	4,048	-0.37%
2020/02/07	5	34.05	0	0.00	34.00	5	4,012	0.12%
2020/02/06	10	34.88	0	0.00	34.95	10	3,996	0.25%
2020/02/05	5	34.65	40	33.93	34.55	-35	3,978	-0.88%
2020/02/04	22	34.01	10	34.63	34.40	12	3,949	0.30%
2020/02/03	20	31.90	30	33.41	33.35	-10	3,922	-0.25%
2020/01/31	20	34.80	1	34.35	34.25	19	3,872	0.49%
2020/01/30	20	34.15	21	34.44	34.15	-1	3,855	-0.03%
2020/01/20	1	38.05	0	0.00	37.90	1	3,774	0.03%
2020/01/16	10	38.45	1	38.30	38.10	9	3,723	0.24%
2020/01/15	20	38.58	30	38.67	38.65	-10	3,685	-0.27%
2020/01/14	0	0.00	36	39.23	39.55	-36	3,599	-1.00%
2020/01/13	12	38.08	1	38.35	38.20	11	3,464	0.32%
2020/01/10	1	38.25	1	38.05	38.20	0	3,435	0.00%
2020/01/09	10	38.65	11	39.26	38.40	-1	3,388	-0.03%
2020/01/08	11	37.84	10	38.20	37.70	1	3,270	0.03%
2020/01/07	25	37.07	10	37.65	37.90	15	3,176	0.47%
2020/01/06	15	37.75	0	0.00	37.70	15	3,108	0.48%
2020/01/03	1	38.50	0	0.00	37.75	1	3,076	0.03%
2020/01/02	27	38.82	21	39.45	38.95	6	2,986	0.20%
2019/12/27	10	38.95	20	39.69	38.80	-10	2,764	-0.36%
2019/12/26	30	38.85	15	39.17	38.60	15	2,610	0.57%
2019/12/25	41	39.75	31	39.83	39.70	10	2,519	0.40%
2019/12/24	0	0.00	10	38.40	38.60	-10	2,254	-0.44%
2019/12/23	10	37.85	0	0.00	38.10	10	2,078	0.48%
2019/12/20	1	38.25	2	38.13	38.30	-1	2,003	-0.05%
2019/12/19	25	37.25	21	37.70	38.80	4	1,924	0.21%
2019/12/18	11	36.10	25	35.90	36.95	-14	1,432	-0.98%
2019/12/17	3	34.32	3	34.10	34.25	0	1,122	0.00%
2019/12/13	0	0.00	19	33.57	33.35	-19	1,028	-1.85%
2019/12/11	0	0.00	5	33.20	33.30	-5	980	-0.51%
2019/12/09	0	0.00	2	32.70	32.15	-2	957	-0.21%
2019/12/06	0	0.00	1	32.75	32.65	-1	966	-0.10%
2019/12/03	0	0.00	1	31.95	32.15	-1	1,123	-0.09%
2019/12/02	1	31.50	0	0.00	31.50	1	1,157	0.09%
2019/11/27	3	32.67	0	0.00	32.80	3	1,156	0.26%
2019/11/22	0	0.00	1	32.20	31.75	-1	1,135	-0.09%
2019/11/11	1	31.60	0	0.00	30.70	1	1,154	0.09%
2019/11/05	1	32.25	0	0.00	32.25	1	1,145	0.09%
2019/10/29	1	33.10	1	32.80	32.75	0	1,160	0.00%
2019/10/28	0	0.00	20	32.56	32.55	-20	1,169	-1.71%
2019/10/18	1	32.10	0	0.00	32.15	1	1,320	0.08%
2019/10/16	0	0.00	10	31.90	31.95	-10	1,327	-0.75%
2019/10/09	10	32.75	0	0.00	32.50	10	1,381	0.72%
2019/10/04	0	0.00	10	33.15	33.05	-10	1,512	-0.66%
2019/09/27	1	33.20	0	0.00	32.95	1	1,519	0.07%
2019/09/25	0	0.00	181	33.51	33.90	-181	1,527	-11.85%	大賣/鉅額交易
2019/09/24	13	34.07	61	34.36	34.10	-48	1,514	-3.17%
2019/09/23	1	34.35	11	34.67	35.00	-10	1,484	-0.67%
2019/09/20	0	0.00	1	34.40	34.05	-1	1,427	-0.07%
2019/09/19	2	33.85	0	0.00	33.75	2	1,388	0.14%
2019/09/18	1	34.00	0	0.00	33.70	1	1,382	0.07%
2019/09/16	1	33.30	0	0.00	33.55	1	1,354	0.07%
2019/09/11	7	34.00	0	0.00	33.90	7	1,340	0.52%
2019/09/10	115	34.17	9	33.60	34.50	106	1,292	8.20%	大買/鉅額交易
2019/09/09	29	34.31	0	0.00	33.85	29	1,270	2.28%
2019/09/06	0	0.00	85	34.39	34.15	-85	1,250	-6.80%
2019/09/05	6	34.37	19	34.15	34.15	-13	1,194	-1.09%
2019/09/04	0	0.00	73	33.09	33.25	-73	1,084	-6.73%
2019/09/02	1	32.45	0	0.00	32.45	1	1,041	0.10%
2019/08/28	10	32.60	0	0.00	32.45	10	1,020	0.98%
2019/08/21	28	32.38	2	32.60	32.80	26	998	2.60%
2019/08/16	0	0.00	1	31.20	31.50	-1	985	-0.10%
2019/08/14	26	31.49	35	31.40	31.30	-9	982	-0.92%
2019/08/13	0	0.00	25	31.45	31.15	-25	977	-2.56%
2019/08/12	10	31.60	0	0.00	31.65	10	981	1.02%
2019/08/07	1	31.20	0	0.00	30.90	1	969	0.10%
2019/08/06	10	30.95	0	0.00	30.85	10	974	1.03%
2019/08/05	67	31.51	0	0.00	31.20	67	975	6.87%
2019/07/31	1	33.10	0	0.00	32.95	1	986	0.10%
2019/07/30	20	34.00	0	0.00	33.20	20	980	2.04%
2019/07/29	5	33.97	6	34.70	34.30	-1	959	-0.10%
2019/07/26	0	0.00	17	34.24	34.25	-17	944	-1.80%
2019/07/25	25	34.07	55	34.00	33.75	-30	909	-3.30%
2019/07/24	5	33.05	15	33.60	33.95	-10	873	-1.14%
2019/07/23	0	0.00	5	33.45	33.10	-5	844	-0.59%
2019/07/22	45	32.87	0	0.00	32.80	45	825	5.45%
2019/07/18	5	32.65	0	0.00	32.90	5	828	0.60%
2019/07/17	25	32.66	0	0.00	32.65	25	852	2.93%
2019/07/16	5	33.00	0	0.00	33.00	5	980	0.51%
2019/07/15	54	33.79	0	0.00	33.70	54	1,057	5.11%
2019/07/12	16	33.07	5	33.45	33.50	11	1,028	1.07%
2019/07/11	1	31.75	15	32.63	33.25	-14	998	-1.40%
2019/07/10	65	31.73	2	31.80	31.80	63	915	6.89%
2019/07/05	16	31.30	0	0.00	31.30	16	911	1.75%
2019/07/04	54	31.30	0	0.00	31.30	54	912	5.92%
2019/07/03	0	0.00	2	31.15	30.90	-2	911	-0.22%
2019/07/02	12	32.40	20	32.30	32.30	-8	905	-0.88%
2019/06/28	10	32.30	10	32.70	32.30	0	892	0.00%
2019/06/20	0	0.00	1	31.20	31.15	-1	882	-0.11%
2019/06/03	20	29.88	0	0.00	29.95	20	957	2.09%
2019/05/22	1	30.20	0	0.00	29.95	1	1,027	0.10%
2019/05/17	0	0.00	10	30.00	29.95	-10	1,052	-0.95%
2019/05/13	1	30.60	0	0.00	30.10	1	1,081	0.09%
2019/05/10	2	31.20	0	0.00	31.20	2	1,076	0.19%
2019/05/09	1	31.70	1	32.20	31.10	0	1,069	0.00%
2019/05/07	1	32.80	0	0.00	32.65	1	1,074	0.09%
2019/05/03	0	0.00	1	33.05	33.35	-1	1,075	-0.09%
2019/04/29	1	32.50	0	0.00	32.50	1	1,075	0.09%
2019/04/26	10	33.45	0	0.00	33.40	10	1,063	0.94%
2019/04/25	10	33.80	19	33.95	33.90	-9	1,099	-0.82%
2019/04/23	2	34.60	0	0.00	34.15	2	1,086	0.18%
2019/04/12	0	0.00	20	32.00	32.05	-20	768	-2.60%
2019/04/08	10	33.10	0	0.00	33.05	10	754	1.33%
2019/04/02	0	0.00	1	32.45	32.50	-1	741	-0.13%
2019/04/01	0	0.00	11	31.90	32.00	-11	733	-1.50%
2019/03/29	11	31.61	0	0.00	31.55	11	724	1.52%
2019/02/26	10	34.65	10	35.08	34.00	0	786	0.00%
2019/02/22	10	34.05	0	0.00	33.70	10	757	1.32%
2019/02/21	0	0.00	6	33.70	33.70	-6	743	-0.81%
2019/02/19	6	33.35	10	33.69	33.40	-4	738	-0.54%
2019/02/18	0	0.00	1	33.00	33.00	-1	723	-0.14%
2019/02/15	10	33.00	0	0.00	32.80	10	721	1.39%
2019/02/12	0	0.00	10	33.35	33.50	-10	707	-1.41%
2019/02/11	1	32.60	0	0.00	32.65	1	686	0.15%
2019/01/25	0	0.00	5	32.00	31.95	-5	678	-0.74%
2019/01/17	10	31.70	10	31.75	31.75	0	708	0.00%
2019/01/15	0	0.00	5	30.55	30.65	-5	648	-0.77%
2019/01/09	0	0.00	5	30.20	30.30	-5	692	-0.72%
2019/01/07	5	29.70	0	0.00	29.75	5	702	0.71%
2019/01/04	5	29.15	5	29.35	29.25	0	722	0.00%
2018/12/21	5	30.10	0	0.00	30.15	5	833	0.60%
2018/12/12	0	0.00	8	31.91	32.00	-8	858	-0.93%
2018/12/10	10	31.30	2	31.60	31.60	8	868	0.92%
2018/12/04	1	33.25	1	33.05	33.05	0	938	0.00%
2018/12/03	0	0.00	20	33.13	33.25	-20	971	-2.06%
2018/11/29	20	32.60	0	0.00	31.95	20	948	2.11%
2018/11/28	0	0.00	20	31.65	32.10	-20	930	-2.15%
2018/11/22	14	30.94	10	31.38	30.80	4	906	0.44%
2018/11/19	0	0.00	8	31.08	31.15	-8	929	-0.86%
2018/11/09	18	30.82	0	0.00	30.55	18	983	1.83%
2018/11/08	0	0.00	14	31.32	30.90	-14	1,006	-1.39%
2018/11/02	30	30.98	0	0.00	30.85	30	1,084	2.77%
2018/10/30	0	0.00	20	28.30	28.55	-20	1,125	-1.78%
2018/10/26	20	28.70	0	0.00	28.60	20	1,163	1.72%
2018/10/25	0	0.00	10	29.00	28.80	-10	1,170	-0.85%
2018/10/11	0	0.00	45	29.07	28.80	-45	1,265	-3.56%
2018/10/04	11	33.06	0	0.00	32.75	11	1,221	0.90%
2018/10/03	16	33.60	16	34.15	33.50	0	1,250	0.00%
2018/10/02	20	33.55	1	33.55	33.65	19	1,253	1.52%
2018/10/01	18	33.37	3	33.60	33.60	15	1,261	1.19%
2018/09/20	0	0.00	20	33.85	33.80	-20	1,395	-1.43%
2018/09/17	20	33.45	0	0.00	33.55	20	1,434	1.39%
2018/09/12	20	32.38	20	32.70	32.85	0	1,449	0.00%
2018/09/11	0	0.00	146	32.28	33.15	-146	1,455	-10.03%	大賣/鉅額交易
2018/09/10	0	0.00	86	31.64	31.20	-86	1,445	-5.95%
2018/09/07	106	33.29	117	35.06	33.30	-11	1,423	-0.77%	大買/大賣/
2018/09/05	10	36.10	0	0.00	36.10	10	1,441	0.69%
2018/09/04	20	36.20	0	0.00	36.20	20	1,467	1.36%
2018/08/29	27	36.75	1	36.95	36.75	26	1,589	1.64%
2018/08/28	6	36.55	20	37.00	36.55	-14	1,712	-0.82%
2018/08/27	11	36.00	13	36.57	36.35	-2	1,823	-0.11%
2018/08/22	50	35.99	10	35.70	35.80	40	1,915	2.09%
2018/08/21	0	0.00	10	35.85	36.10	-10	1,990	-0.50%
2018/08/20	10	35.45	0	0.00	35.45	10	2,011	0.50%
2018/08/17	40	36.05	0	0.00	36.00	40	2,021	1.98%
2018/08/15	0	0.00	170	36.52	36.55	-170	2,061	-8.24%	大賣/鉅額交易
2018/08/14	0	0.00	9	37.05	37.35	-9	2,134	-0.42%
2018/08/13	20	37.35	1	36.95	37.00	19	2,157	0.88%
2018/08/09	10	39.30	10	39.55	39.15	0	2,203	0.00%
2018/08/06	2	39.30	1	39.40	39.40	1	2,294	0.04%
2018/08/03	0	0.00	20	39.05	39.20	-20	2,338	-0.86%
2018/08/02	10	38.35	1	38.20	38.10	9	2,405	0.37%
2018/07/26	2	38.50	2	38.50	38.20	0	2,558	0.00%
2018/07/25	0	0.00	14	38.15	38.25	-14	2,566	-0.55%
2018/07/24	10	37.00	10	37.65	37.55	0	2,570	0.00%
2018/07/23	11	37.25	0	0.00	37.10	11	2,586	0.43%
2018/07/18	20	38.88	10	39.70	38.50	10	2,653	0.38%
2018/07/17	0	0.00	10	38.00	37.95	-10	2,617	-0.38%
2018/07/16	10	37.54	0	0.00	37.50	10	2,651	0.38%
2018/07/13	0	0.00	10	38.15	38.15	-10	2,682	-0.37%
2018/07/12	10	37.60	0	0.00	37.90	10	2,716	0.37%
2018/07/11	41	37.93	41	38.26	37.60	0	2,760	0.00%
2018/07/09	4	36.40	2	36.45	36.70	2	2,782	0.07%
2018/07/06	2	36.20	2	36.13	36.10	0	2,858	0.00%
2018/07/05	0	0.00	2	37.00	36.55	-2	3,007	-0.07%
2018/07/03	20	40.15	0	0.00	39.45	20	3,067	0.65%
2018/07/02	0	0.00	20	41.65	40.50	-20	3,081	-0.65%
2018/06/27	0	0.00	1	39.75	39.55	-1	3,149	-0.03%
2018/06/26	1	39.30	0	0.00	39.30	1	3,177	0.03%
2018/06/22	2	40.30	0	0.00	40.25	2	3,276	0.06%
2018/06/21	1	40.90	1	41.05	40.80	0	3,344	0.00%
2018/06/19	1	40.70	0	0.00	40.45	1	3,710	0.03%
2018/06/14	66	41.28	0	0.00	41.00	66	4,248	1.55%
2018/06/13	41	42.00	0	0.00	41.85	41	4,247	0.97%
2018/06/12	20	41.95	26	42.25	41.75	-6	4,299	-0.14%
2018/06/11	20	41.75	0	0.00	41.70	20	4,549	0.44%
2018/06/08	10	42.20	0	0.00	42.05	10	4,639	0.22%
2018/06/05	31	42.93	0	0.00	42.70	31	5,044	0.61%
2018/06/04	0	0.00	130	43.35	44.35	-130	5,171	-2.51%	大賣/鉅額交易
2018/06/01	10	42.00	1	41.80	42.00	9	5,628	0.16%
2018/05/31	22	42.00	80	42.65	41.80	-58	5,811	-1.00%
2018/05/30	81	41.96	0	0.00	41.70	81	5,766	1.40%
2018/05/29	20	42.58	51	42.81	42.55	-31	5,735	-0.54%
2018/05/28	21	41.47	10	42.05	42.05	11	5,665	0.19%
2018/05/24	40	41.71	0	0.00	41.65	40	5,682	0.70%
2018/05/23	25	41.93	10	42.53	41.75	15	5,688	0.26%
2018/05/22	75	41.96	76	42.58	41.65	-1	5,664	-0.02%
2018/05/21	10	41.50	0	0.00	41.50	10	5,630	0.18%
2018/05/18	15	41.22	3	41.20	41.15	12	5,631	0.21%
2018/05/17	110	41.49	20	41.80	41.65	90	5,644	1.59%	大買/
2018/05/16	0	0.00	40	41.44	41.40	-40	5,580	-0.72%
2018/05/15	0	0.00	16	40.81	40.30	-16	5,535	-0.29%
2018/05/14	30	40.43	0	0.00	40.30	30	5,612	0.53%
2018/05/11	30	41.03	0	0.00	40.95	30	5,607	0.53%
2018/05/10	6	41.48	10	41.01	41.95	-4	5,547	-0.07%
2018/05/09	9	40.39	2	40.55	40.25	7	5,468	0.13%
2018/05/08	3	40.20	59	40.14	40.90	-56	5,465	-1.02%
2018/05/07	7	39.10	7	39.65	39.00	0	5,415	0.00%
2018/05/04	1	38.70	11	39.26	39.15	-10	5,456	-0.18%
2018/05/02	10	38.85	0	0.00	38.80	10	5,539	0.18%
2018/04/30	1	38.80	0	0.00	38.90	1	5,559	0.02%
2018/04/27	0	0.00	1	38.90	38.90	-1	5,670	-0.02%
2018/04/26	20	38.98	21	39.49	38.55	-1	5,824	-0.02%
2018/04/25	53	38.83	28	39.04	38.90	25	5,818	0.43%
2018/04/24	3	39.00	106	39.01	38.60	-103	5,838	-1.76%	大賣/鉅額交易
2018/04/23	11	39.96	0	0.00	39.65	11	5,962	0.18%
2018/04/20	2	40.63	0	0.00	40.40	2	5,984	0.03%
2018/04/19	0	0.00	10	42.15	41.50	-10	5,956	-0.17%
2018/04/18	20	41.00	0	0.00	40.85	20	5,928	0.34%
2018/04/17	6	41.20	0	0.00	40.75	6	5,914	0.10%
2018/04/16	59	42.03	0	0.00	41.80	59	5,889	1.00%
2018/04/13	21	42.26	20	42.50	42.25	1	5,884	0.02%
2018/04/12	112	42.00	130	42.05	42.00	-18	5,903	-0.30%	大買/大賣/
2018/04/11	71	43.44	1	43.20	42.75	70	5,869	1.19%
2018/04/10	0	0.00	31	44.45	44.25	-31	5,759	-0.54%
2018/04/09	4	43.45	1	43.35	43.95	3	5,782	0.05%
2018/04/03	31	43.83	0	0.00	43.60	31	5,773	0.54%
2018/04/02	0	0.00	16	44.88	44.55	-16	5,760	-0.28%
2018/03/31	0	0.00	12	44.94	44.40	-12	5,743	-0.21%
2018/03/30	22	44.20	10	45.20	44.20	12	5,736	0.21%
2018/03/29	10	44.00	20	44.50	44.50	-10	5,694	-0.18%
2018/03/28	1	44.05	0	0.00	44.10	1	5,666	0.02%
2018/03/27	22	45.02	21	45.59	44.60	1	5,638	0.02%
2018/03/26	42	44.02	31	44.45	44.40	11	5,569	0.20%
2018/03/23	52	43.53	20	43.80	43.80	32	5,544	0.58%
2018/03/22	46	46.77	0	0.00	46.30	46	5,442	0.85%
2018/03/21	85	48.99	181	47.85	48.50	-96	5,236	-1.83%	大賣/
2018/03/20	2	45.25	0	0.00	46.25	2	4,730	0.04%
2018/03/19	1	46.05	3	46.00	45.60	-2	4,719	-0.04%
2018/03/16	63	46.13	11	46.08	46.05	52	4,718	1.10%
2018/03/15	78	47.51	14	47.11	46.75	64	4,697	1.36%
2018/03/14	33	46.64	42	47.09	47.15	-9	4,481	-0.20%
2018/03/13	11	46.60	26	46.98	46.60	-15	4,445	-0.34%
2018/03/12	51	46.43	22	46.87	46.20	29	4,360	0.67%
2018/03/09	25	46.09	20	46.55	46.90	5	4,201	0.12%
2018/03/08	2	45.95	4	46.30	45.90	-2	4,116	-0.05%
2018/03/07	3	46.43	5.1	47.49	44.80	-2.1	3,895	-0.05%
2018/03/06	2	44.30	111	44.05	46.05	-109	3,375	-3.23%	大賣/鉅額交易
2018/03/05	10	42.05	0	0.00	41.90	10	3,258	0.31%
2018/02/27	30	42.43	0	0.00	42.10	30	3,681	0.81%
2018/02/26	20	42.45	46.1	43.14	43.00	-26.1	3,719	-0.70%
2018/02/23	10	42.05	10	42.60	42.05	0	3,770	0.00%
2018/02/22	3	41.60	3	41.60	41.75	0	3,858	0.00%
2018/02/21	10	41.55	10	42.40	41.55	0	3,881	0.00%
2018/02/09	5.1	37.40	4	38.45	39.40	1.1	3,990	0.03%
2018/02/08	11	40.61	10	40.95	40.95	1	4,081	0.02%
2018/02/07	14	41.02	0	0.00	41.00	14	4,120	0.34%
2018/02/06	50	39.78	40	39.74	39.80	10	4,188	0.24%
2018/02/05	30	42.57	20	42.90	42.95	10	4,247	0.24%
2018/02/02	0	0.00	1.1	44.44	44.55	-1.1	4,296	-0.03%
2018/01/31	20	44.04	20	44.55	44.65	0	4,595	0.00%
2018/01/30	41	45.12	0	0.00	44.65	41	4,746	0.86%
2018/01/29	20	45.80	0	0.00	46.10	20	4,769	0.42%
2018/01/26	12	44.20	32	45.48	45.80	-20	4,823	-0.41%
2018/01/25	25	45.12	31	45.85	44.90	-6	4,951	-0.12%
2018/01/24	17	44.53	25	44.90	44.90	-8	5,223	-0.15%
2018/01/23	31	45.35	0	0.00	45.00	31	5,423	0.57%
2018/01/22	0	0.00	5	45.27	46.05	-5	5,406	-0.09%
2018/01/19	0	0.00	2	44.15	44.20	-2	5,460	-0.04%
2018/01/18	3	43.90	2	44.43	43.90	1	5,588	0.02%
2018/01/17	14	45.15	10	44.30	44.30	4	5,933	0.07%
2018/01/12	0	0.00	1	42.80	43.15	-1	6,429	-0.02%
2018/01/11	1	41.60	1	41.95	42.40	0	6,667	0.00%
2018/01/09	3	43.10	0	0.00	43.10	3	7,849	0.04%
2018/01/08	2	44.15	0	0.00	43.05	2	8,475	0.02%
2018/01/05	1	44.00	0	0.00	43.70	1	8,609	0.01%
2018/01/04	30	43.42	38	43.83	43.95	-8	8,623	-0.09%
2018/01/03	10	43.45	70	43.46	43.45	-60	8,704	-0.69%
2018/01/02	21	42.23	0	0.00	42.40	21	8,698	0.24%