晶宏 (3141)-凱基-士林券商分點個股進出

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
84.3
漲跌
▼0.3
漲幅
-0.35%
成交量
435張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:14:30

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

晶宏 (3141)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/04/19	6	80.23	0	0.00	80.20	6	588	1.02%
2024/04/18	4	81.20	0	0.00	81.40	4	580	0.69%
2024/04/17	0	0.00	0	83.20	82.80	0	571	0.00%
2024/04/15	6	80.45	0	0.00	80.20	6	530	1.13%
2024/04/12	0	0.00	5	81.50	82.50	-5	526	-0.95%
2024/04/10	0	0.00	13	79.54	79.50	-13	514	-2.53%
2024/03/26	6	77.33	0	0.00	77.00	6	704	0.85%
2024/03/25	12	78.63	0	0.00	78.00	12	700	1.71%
2024/03/18	0	76.90	0	0.00	76.50	0	707	0.00%
2024/02/27	0	88.30	0	0.00	88.10	0	839	0.00%
2024/02/16	0	0.00	2	89.80	91.30	-2	1,002	-0.20%
2024/02/15	2	88.90	0	0.00	88.30	2	1,026	0.19%
2024/01/26	2	93.35	2	94.10	91.90	0	1,093	0.00%
2024/01/12	0	0.00	1	93.10	93.00	-1	1,081	-0.09%
2024/01/05	1	97.80	0	0.00	96.00	1	1,067	0.09%
2023/12/29	0	0.00	0	102.00	100.00	0	1,064	0.00%
2023/12/26	0	0.00	1	102.50	102.50	-1	1,035	-0.10%
2023/12/22	5	101.00	7	101.67	101.50	-2	919	-0.22%
2023/12/20	2	96.95	1	97.80	97.10	1	869	0.11%
2023/12/14	2	98.90	2	99.55	98.20	0	868	0.00%
2023/12/12	1	97.30	20	99.71	96.80	-19	847	-2.24%
2023/12/11	10	101.15	0	0.00	98.60	10	841	1.19%
2023/12/08	20	102.75	10	103.50	101.50	10	827	1.21%
2023/12/05	2	101.00	0	0.00	100.50	2	774	0.26%
2023/11/30	1	103.00	2	102.50	101.50	-1	744	-0.13%
2023/11/22	0	0.00	2	100.50	100.00	-2	607	-0.33%
2023/11/15	2	99.35	2	100.25	99.60	0	542	0.00%
2023/11/10	0	0.00	1	98.40	96.40	-1	506	-0.20%
2023/11/09	0	0.00	0	97.80	97.80	0	489	-0.01%
2023/11/01	0	0.00	1	91.39	91.50	-1	513	-0.20%
2023/10/16	0	90.00	0	0.00	88.30	0	988	0.00%
2023/10/05	0	0.00	0.1	91.41	90.70	-0.1	1,078	-0.01%
2023/10/04	0	0.00	0	90.40	90.90	0	1,139	0.00%
2023/10/03	0	0.00	0	91.30	90.90	0	1,200	0.00%
2023/09/15	2	94.85	2	95.35	95.90	0	1,360	0.00%
2023/09/04	1	92.50	2	93.15	93.50	-1	1,605	-0.06%
2023/09/01	0	0.00	1	91.60	91.80	-1	1,613	-0.06%
2023/08/31	1	91.00	0	0.00	91.00	1	1,643	0.06%
2023/08/30	0	0.00	1	90.10	89.80	-1	1,648	-0.06%
2023/08/29	1.2	89.10	0	0.00	89.10	1.2	1,656	0.07%
2023/08/24	1	88.70	0	0.00	89.10	1	1,685	0.06%
2023/08/17	1	89.20	0	0.00	90.80	1	1,773	0.06%
2023/08/14	0	0.00	2	84.25	84.10	-2	1,788	-0.11%
2023/08/11	0.2	86.60	0	0.00	87.00	0.2	1,795	0.01%
2023/08/08	0	0.00	1	98.20	96.00	-1	1,783	-0.06%
2023/08/07	1	100.00	2	98.90	99.40	-1	1,783	-0.06%
2023/08/02	0	0.00	1	102.50	101.50	-1	1,798	-0.06%
2023/07/28	1	105.51	1	106.50	106.00	0	1,845	0.00%
2023/07/27	1	105.50	0	0.00	105.50	1	1,896	0.05%
2023/07/25	1	102.02	2	104.25	103.50	-1	2,001	-0.05%
2023/07/24	1	102.00	1	102.50	101.50	0	1,997	0.00%
2023/07/21	4	108.25	18	109.94	107.50	-14	1,970	-0.71%
2023/07/20	39	113.12	20	113.90	111.50	19	1,948	0.98%
2023/07/19	5	107.70	7	108.71	106.00	-2	1,806	-0.11%
2023/07/18	2	105.75	1	104.50	105.00	1	1,720	0.06%
2023/07/17	1	106.00	0	0.00	103.50	1	1,722	0.06%
2023/07/14	1	105.50	1	105.50	105.00	0	1,715	0.00%
2023/07/13	1	104.50	1	106.00	104.00	0	1,717	0.00%
2023/07/12	1	103.99	2	105.00	103.50	-1	1,711	-0.06%
2023/07/11	2	107.99	19	107.92	106.50	-17	1,731	-0.98%
2023/07/10	17	105.21	1	101.00	105.00	16	1,746	0.92%
2023/07/07	0	99.90	0	0.00	99.50	0	1,704	0.00%
2023/07/05	3	102.17	0	0.00	102.00	3	1,730	0.17%
2023/06/20	0	0.00	1	102.00	102.00	-1	1,788	-0.06%
2023/06/15	1	106.00	0	0.00	106.00	1	1,900	0.05%
2023/06/05	0	0.00	2	99.70	100.00	-2	1,907	-0.10%
2023/06/01	0	0.00	22	99.11	98.70	-22	2,047	-1.07%
2023/05/31	22	100.95	0	0.00	100.00	22	2,324	0.95%
2023/05/26	0	0.00	2	101.00	101.00	-2	2,462	-0.08%
2023/05/25	0	0.00	16	101.26	99.00	-16	2,495	-0.64%
2023/05/24	1	101.00	1	102.50	100.50	0	2,562	0.00%
2023/05/23	19	101.58	0	0.00	103.00	19	2,691	0.71%
2023/05/15	0	0.00	4	94.40	96.10	-4	3,191	-0.13%
2023/05/09	1	98.40	0	0.00	98.20	1	3,448	0.03%
2023/05/04	0	0.00	1	105.00	104.50	-1	3,934	-0.03%
2023/05/03	4	111.00	0	0.00	107.50	4	4,001	0.10%
2023/04/26	1	96.00	0	0.00	96.60	1	3,958	0.03%
2023/04/25	0	0.00	1	96.00	95.00	-1	3,977	-0.03%
2023/04/21	1	101.50	1	104.00	102.00	0	4,081	0.00%
2023/04/20	2	103.00	2	105.00	102.50	0	4,309	0.00%
2023/04/18	0	0.00	1	109.50	107.00	-1	4,633	-0.02%
2023/04/17	0	0.00	1	109.00	109.50	-1	4,636	-0.02%
2023/04/11	4	109.50	4	110.50	109.00	0	4,550	0.00%
2023/04/06	2	104.00	1	104.00	104.00	1	4,502	0.02%
2023/03/29	3	105.00	0	0.00	105.00	3	4,474	0.07%
2023/03/28	2	107.00	0	0.00	105.50	2	4,488	0.04%
2023/03/24	1	112.50	0	0.00	111.50	1	4,458	0.02%
2023/03/23	0	0.00	1	110.00	110.00	-1	4,447	-0.02%
2023/03/21	0	0.00	5	110.00	112.00	-5	4,412	-0.11%
2023/03/17	1	104.00	0	0.00	104.50	1	4,363	0.02%
2023/03/14	3	111.00	0	0.00	108.50	3	4,391	0.07%
2023/03/13	0	0.00	2	112.50	110.50	-2	4,414	-0.05%
2023/03/10	0	0.00	2	112.50	114.00	-2	4,473	-0.04%
2023/03/06	1	120.50	39.1	118.26	118.50	-38.1	4,509	-0.84%
2023/03/03	45	117.41	22	117.36	119.50	23	4,473	0.51%
2023/03/02	3	112.00	3	113.00	111.00	0	4,264	0.00%
2023/02/24	4	109.25	1	109.00	108.00	3	4,267	0.07%
2023/02/23	1	111.50	0	0.00	113.00	1	4,232	0.02%
2023/02/22	8	110.88	41	111.98	110.50	-33	4,310	-0.77%
2023/02/21	9	115.61	10	114.45	115.00	-1	4,389	-0.02%
2023/02/20	1.1	113.50	1	113.50	113.50	0.1	4,343	0.00%
2023/02/17	12	110.88	2	110.50	113.00	10	4,303	0.23%
2023/02/16	45.5	110.07	12	107.33	110.50	33.5	4,227	0.79%
2023/02/15	1.1	104.32	0	0.00	103.00	1.1	4,119	0.03%
2023/02/14	0	0.00	2	103.25	102.00	-2	4,194	-0.05%
2023/02/13	3	101.17	1	102.50	100.50	2	4,353	0.05%
2023/02/10	4	102.13	40	103.50	101.00	-36	4,460	-0.81%
2023/02/09	30	106.83	11	107.55	106.00	19	4,453	0.43%
2023/02/08	23	105.74	2	105.75	105.50	21	4,456	0.47%
2023/02/07	3	105.17	2	104.50	105.00	1	4,452	0.02%
2023/02/06	2	104.50	0	0.00	102.50	2	4,448	0.04%
2023/02/03	23	103.78	20	106.25	104.50	3	4,397	0.07%
2023/02/02	6	101.05	15.1	100.30	105.00	-9.1	4,184	-0.22%
2023/02/01	1	95.60	2.1	97.85	95.50	-1.1	3,998	-0.03%
2023/01/30	0	0.00	3	92.03	91.90	-3	3,902	-0.08%
2023/01/17	1	89.50	12	89.17	89.00	-11	3,897	-0.28%
2023/01/13	2	90.10	1	90.40	88.20	1	3,939	0.03%
2023/01/11	1	93.00	2	92.55	93.30	-1	3,924	-0.03%
2023/01/10	3	92.60	3	93.20	93.40	0	3,892	0.00%
2023/01/09	4.1	90.71	6	90.55	89.50	-2	3,727	-0.05%
2023/01/06	1	85.80	2	88.40	88.60	-1	3,600	-0.03%
2023/01/03	2	80.20	0	0.00	79.60	2	3,595	0.06%
2022/12/28	1	78.00	0	0.00	77.10	1	3,791	0.03%
2022/12/27	0	0.00	1	81.00	80.80	-1	3,825	-0.03%
2022/12/23	0	0.00	2	78.80	79.90	-2	3,919	-0.05%
2022/12/21	2	81.40	0	0.00	78.60	2	4,022	0.05%
2022/12/16	2	86.55	0	0.00	86.20	2	4,207	0.05%
2022/12/15	4	88.88	1	88.20	88.20	3	4,227	0.07%
2022/12/14	0	0.00	1	88.10	88.40	-1	4,230	-0.02%
2022/12/12	0	0.00	2	86.80	86.20	-2	4,254	-0.05%
2022/12/09	3	88.17	1	88.50	87.60	2	4,276	0.05%
2022/12/08	1	85.90	0	0.00	87.30	1	4,297	0.02%
2022/12/07	0	0.00	4	88.50	86.10	-4	4,339	-0.09%
2022/12/06	10	92.90	2	91.90	89.80	8	4,352	0.18%
2022/12/05	3	95.70	10	96.10	95.10	-7	4,360	-0.16%
2022/12/02	4	95.20	1	94.50	94.60	3	4,384	0.07%
2022/12/01	4	94.63	2	95.05	93.30	2	4,410	0.05%
2022/11/30	1	92.00	0	0.00	92.30	1	4,452	0.02%
2022/11/28	10	91.60	0	0.00	91.50	10	4,557	0.22%
2022/11/25	5	92.70	5	92.50	91.90	0	4,595	0.00%
2022/11/22	0	0.00	3	89.70	88.90	-3	4,604	-0.07%
2022/11/18	3	92.30	4	91.45	90.00	-1	4,713	-0.02%
2022/11/17	2	93.65	2	92.35	92.00	0	4,669	0.00%
2022/11/16	1	90.20	0	0.00	90.30	1	4,641	0.02%
2022/11/15	0	0.00	12	86.85	88.00	-12	4,765	-0.25%
2022/11/11	4	88.10	0	0.00	87.00	4	5,577	0.07%
2022/11/10	10	88.15	2	89.50	87.00	8	5,553	0.14%
2022/11/09	1	89.60	9	87.32	89.80	-8	5,557	-0.14%
2022/11/08	10	86.08	32	86.07	83.80	-22	5,486	-0.40%
2022/11/07	0	0.00	3	82.97	82.20	-3	5,470	-0.05%
2022/11/04	4	78.90	2	80.25	79.30	2	5,454	0.04%
2022/11/03	0	0.00	2	83.10	83.10	-2	5,415	-0.04%
2022/11/02	0	0.00	20	82.86	81.70	-20	5,434	-0.37%
2022/11/01	3	80.90	3	79.70	80.50	0	5,467	0.00%
2022/10/31	1	77.80	0.1	77.30	77.50	0.9	5,530	0.02%
2022/10/19	30	83.33	9	82.94	80.50	21	6,005	0.35%
2022/10/18	0	0.00	17	82.06	81.50	-17	6,011	-0.28%
2022/10/17	52	80.77	6	77.30	81.50	46	6,078	0.76%
2022/10/14	2	77.95	0	0.00	78.50	2	6,127	0.03%
2022/10/13	0	0.00	3	72.63	72.90	-3	6,167	-0.05%
2022/10/12	0	0.00	2	77.30	77.00	-2	6,154	-0.03%
2022/10/11	1	78.90	0	0.00	78.90	1	6,158	0.02%
2022/10/07	1	90.80	0	0.00	87.60	1	6,231	0.02%
2022/10/06	2	86.05	2	88.60	89.90	0	6,277	0.00%
2022/10/05	23	93.24	25	92.66	90.50	-2	6,227	-0.03%
2022/10/04	3	91.07	0	0.00	91.20	3	6,224	0.05%
2022/10/03	0	0.00	1	91.50	90.00	-1	6,259	-0.02%
2022/09/30	1	86.20	0	0.00	88.20	1	6,320	0.02%
2022/09/28	0	0.00	10	86.37	85.40	-10	6,401	-0.16%
2022/09/27	0	0.00	4	89.85	93.30	-4	6,397	-0.06%
2022/09/26	4	92.73	10	96.48	91.40	-6	6,359	-0.09%
2022/09/23	0	0.00	1	102.50	101.50	-1	6,376	-0.02%
2022/09/19	0	0.00	5	106.00	106.00	-5	6,502	-0.08%
2022/09/16	3	107.00	1	108.00	107.00	2	6,552	0.03%
2022/09/15	4	109.88	0.1	109.00	109.50	4	6,619	0.06%
2022/09/14	1	108.00	2	113.00	113.00	-1	6,642	-0.02%
2022/09/13	1	110.00	0	0.00	110.00	1	6,639	0.02%
2022/09/12	0	0.00	2	113.50	112.00	-2	6,693	-0.03%
2022/09/07	0	0.00	7	109.79	110.00	-7	6,690	-0.10%
2022/09/06	2	114.25	1	120.33	114.00	1	6,643	0.01%
2022/09/05	1	128.00	1	126.50	126.50	0	6,632	0.00%
2022/09/02	3	131.84	4	130.13	130.50	-1	6,630	-0.01%
2022/09/01	1	128.00	0	0.00	127.00	1	6,570	0.02%
2022/08/31	0	0.00	1	128.50	132.50	-1	6,536	-0.02%
2022/08/30	2	127.00	1	126.50	126.50	1	6,515	0.02%
2022/08/29	3	125.00	0	0.00	126.00	3	6,545	0.05%
2022/08/26	28	130.59	28	130.29	130.00	0	6,551	0.00%
2022/08/25	1	130.50	2	130.50	130.00	-1	6,565	-0.02%
2022/08/24	2	127.75	0	0.00	125.50	2	6,568	0.03%
2022/08/23	4	128.13	21	128.05	128.50	-17	6,608	-0.26%
2022/08/22	29	135.36	1	138.00	132.00	28	6,710	0.42%
2022/08/19	38	143.11	10	145.95	139.00	28	6,722	0.42%
2022/08/18	0	0.00	10	135.50	138.50	-10	6,325	-0.16%
2022/08/17	4	125.75	5	126.00	126.00	-1	6,320	-0.02%
2022/08/16	2	126.00	1	126.50	124.50	1	6,369	0.02%
2022/08/12	5	111.50	6.1	113.85	117.50	-1.1	6,581	-0.02%
2022/08/11	1	111.50	0	0.00	109.50	1	6,634	0.02%
2022/08/09	1	112.50	1	110.50	113.00	0	7,051	0.00%
2022/08/08	2	111.75	2	114.00	115.00	0	7,097	0.00%
2022/08/05	5	114.40	4	113.88	113.00	1	7,111	0.01%
2022/08/04	5.1	111.47	3	112.83	113.00	2.1	7,201	0.03%
2022/07/29	0	0.00	3	124.83	124.50	-3	7,605	-0.04%
2022/07/28	3	127.00	1	126.00	125.00	2	7,722	0.03%
2022/07/27	1	124.50	0	0.00	128.00	1	7,720	0.01%
2022/07/26	2	127.00	1	127.00	128.00	1	7,765	0.01%
2022/07/22	1	135.00	2	133.00	135.00	-1	7,858	-0.01%
2022/07/21	3	129.83	0	0.00	131.50	3	7,850	0.04%
2022/07/20	1	124.00	0.1	124.50	123.50	1	7,768	0.01%
2022/07/19	4	119.50	3	119.50	120.00	1	7,765	0.01%
2022/07/18	0	0.00	2	120.00	120.50	-2	7,815	-0.03%
2022/07/15	4	120.25	0	0.00	120.50	4	7,774	0.05%
2022/07/14	1	116.00	0	0.00	116.00	1	7,705	0.01%
2022/07/12	0.1	107.00	4	109.00	106.00	-4	7,685	-0.05%
2022/07/08	3	116.00	4	115.63	115.50	-1	7,672	-0.01%
2022/07/07	1	105.00	2	106.50	111.50	-1	7,631	-0.01%
2022/07/05	2	119.00	1	119.50	118.00	1	7,600	0.01%
2022/07/01	0	0.00	3	127.00	123.50	-3	7,623	-0.04%
2022/06/30	1	135.00	0	0.00	135.50	1	7,573	0.01%
2022/06/28	2	143.00	0	0.00	142.50	2	7,576	0.03%
2022/06/27	1	143.00	2	146.00	146.00	-1	7,637	-0.01%
2022/06/24	2	138.25	0	0.00	137.00	2	7,733	0.03%
2022/06/20	1	149.00	1	149.00	140.00	0	8,453	0.00%
2022/06/17	2	151.75	0	0.00	153.00	2	8,431	0.02%
2022/06/16	1	161.00	1	160.50	150.50	0	8,501	0.00%
2022/06/14	1	159.00	1	155.00	160.00	0	8,791	0.00%
2022/06/13	0	0.00	2	166.50	162.50	-2	8,771	-0.02%
2022/06/09	2	172.50	1	173.00	172.50	1	8,858	0.01%
2022/06/08	0	0.00	1	170.50	171.50	-1	8,880	-0.01%
2022/06/07	1	172.50	1	171.00	173.50	0	8,855	0.00%
2022/06/06	1	172.50	0	0.00	169.50	1	8,830	0.01%
2022/06/02	2	174.75	0	0.00	173.00	2	8,881	0.02%
2022/05/31	0	0.00	0.1	179.25	176.00	-0.1	8,901	0.00%
2022/05/30	32	181.33	43	181.92	177.00	-11	8,856	-0.12%
2022/05/27	11	175.82	22.1	172.61	177.00	-11.1	8,702	-0.13%
2022/05/26	22.1	169.78	16.1	170.09	168.50	6	8,518	0.07%
2022/05/25	14.1	167.30	14	167.89	170.00	0.1	8,405	0.00%
2022/05/24	1	162.00	2	163.50	160.00	-1	8,156	-0.01%
2022/05/23	17.1	168.31	4	166.38	163.50	13.1	8,088	0.16%
2022/05/20	12	173.67	12	171.58	169.00	0	8,008	0.00%
2022/05/19	3	164.50	1	165.00	166.50	2	7,751	0.03%
2022/05/18	3	171.00	1	166.50	168.00	2	7,625	0.03%
2022/05/17	1	167.50	1.1	166.69	168.50	-0.1	7,429	0.00%
2022/05/16	2	157.25	1	155.50	153.50	1	7,359	0.01%
2022/05/13	1	155.50	1	156.00	155.50	0	7,322	0.00%
2022/05/12	2.1	154.81	3.1	154.40	151.00	-1	7,353	-0.01%
2022/05/11	4	156.13	4	156.25	157.00	0	7,302	0.00%
2022/05/10	0	0.00	3	151.50	151.50	-3	7,123	-0.04%
2022/05/05	3	148.00	3	150.33	151.50	0	7,074	0.00%
2022/05/04	6.1	141.75	6	140.67	143.00	0.1	6,987	0.00%
2022/05/03	1	134.50	2	137.25	143.00	-1	7,039	-0.01%
2022/04/29	1	135.00	0	0.00	132.00	1	7,116	0.01%
2022/04/28	1	130.50	2	132.25	130.50	-1	7,141	-0.01%
2022/04/26	0	0.00	1	133.50	132.00	-1	7,250	-0.01%
2022/04/25	1	136.50	0	0.00	133.00	1	7,405	0.01%
2022/04/21	0	0.00	2	154.50	151.50	-2	7,636	-0.03%
2022/04/20	2	150.00	0	0.00	150.50	2	7,868	0.03%
2022/04/19	1	150.00	0	0.00	148.50	1	7,994	0.01%
2022/04/15	1	154.50	0	0.00	154.50	1	8,436	0.01%
2022/04/14	7	164.14	8	164.94	165.50	-1	8,440	-0.01%
2022/04/13	1	161.00	2	162.50	163.00	-1	8,457	-0.01%
2022/04/12	0	0.00	1	159.00	161.00	-1	8,545	-0.01%
2022/04/07	4	172.50	2	170.00	169.00	2	8,653	0.02%
2022/04/01	1	180.00	0	0.00	183.00	1	8,726	0.01%
2022/03/31	4	185.88	3	186.50	185.50	1	8,824	0.01%
2022/03/30	2	189.00	1	187.50	185.00	1	8,982	0.01%
2022/03/29	3	190.33	1	188.50	187.50	2	8,935	0.02%
2022/03/28	2	181.50	2	182.50	187.00	0	8,847	0.00%
2022/03/25	10	190.85	17	189.32	187.00	-7	8,859	-0.08%
2022/03/24	2	194.00	2.2	194.50	191.50	-0.2	8,871	0.00%
2022/03/23	9	183.44	5	182.50	185.00	4	8,770	0.05%
2022/03/22	1	175.00	0	0.00	176.00	1	8,808	0.01%
2022/03/21	11	174.50	11	171.23	173.50	0	8,875	0.00%
2022/03/18	5	168.60	6	171.67	172.50	-1	8,872	-0.01%
2022/03/17	0.3	163.00	0	0.00	164.00	0.3	8,750	0.00%
2022/03/14	1	170.00	0	0.00	164.00	1	8,973	0.01%
2022/03/11	3	168.50	0	0.00	167.50	3	9,130	0.03%
2022/03/08	1	171.50	2	167.25	162.50	-1	9,507	-0.01%
2022/03/07	1	188.00	1	179.00	178.00	0	9,581	0.00%
2022/03/04	2	192.00	6	197.08	194.00	-4	9,655	-0.04%
2022/03/03	2	191.00	2	196.00	187.00	0	9,664	0.00%
2022/03/02	1	190.50	1	192.00	192.00	0	9,761	0.00%
2022/02/24	1	190.00	0	0.00	184.00	1	10,018	0.01%
2022/02/23	2	195.00	2	195.75	196.50	0	10,142	0.00%
2022/02/22	2.1	194.38	12	192.63	187.50	-9.9	10,248	-0.10%
2022/02/21	2	195.50	7	195.21	197.50	-5	10,559	-0.05%
2022/02/17	3.1	200.95	20	201.50	196.00	-16.9	10,866	-0.16%
2022/02/16	30	200.58	1	201.00	197.50	29	11,277	0.26%
2022/02/15	6	197.33	0	0.00	190.50	6	11,642	0.05%
2022/02/14	3	197.33	13	203.00	192.00	-10	11,939	-0.08%
2022/02/11	17	204.65	21	208.83	209.50	-4	11,991	-0.03%
2022/02/10	18	202.86	7	206.36	202.00	11	11,994	0.09%
2022/02/09	6.1	199.75	6	201.00	199.50	0.1	11,818	0.00%
2022/02/08	2	191.50	3	192.50	193.50	-1	11,875	-0.01%
2022/02/07	1	190.00	0	0.00	190.00	1	11,956	0.01%
2022/01/25	3	187.33	2	190.50	183.50	1	12,567	0.01%
2022/01/24	13	187.19	13	184.96	190.00	0	12,528	0.00%
2022/01/21	2	188.25	0	0.00	182.50	2	12,701	0.02%
2022/01/20	4	194.13	4	196.63	197.00	0	13,096	0.00%
2022/01/19	8	200.38	8	197.75	195.00	0	13,492	0.00%
2022/01/18	15.2	210.00	14	208.39	203.00	1.2	13,717	0.01%
2022/01/17	20	205.88	20	203.38	209.50	0	14,109	0.00%
2022/01/14	23	196.83	19	193.26	202.00	4	14,300	0.03%
2022/01/13	0.3	198.17	0	0.00	198.50	0.3	14,385	0.00%
2022/01/12	2	205.75	2	206.00	203.50	0	14,349	0.00%
2022/01/11	8	209.69	10	208.90	213.00	-2	14,600	-0.01%
2022/01/10	7	210.43	5.2	210.60	211.50	1.8	14,675	0.01%
2022/01/07	4	238.00	0.3	232.50	232.00	3.7	14,508	0.03%
2022/01/06	0	0.00	7	254.50	257.50	-7	14,667	-0.05%
2022/01/05	5	261.00	16	272.00	261.00	-11	14,865	-0.07%
2022/01/04	16	270.00	1	265.00	270.00	15	15,002	0.10%
2021/12/29	2	244.00	0	0.00	252.00	2	15,132	0.01%
2021/12/27	3	251.00	2	252.00	251.00	1	15,018	0.01%
2021/12/24	7	265.14	2	266.00	262.50	5	14,925	0.03%
2021/12/23	3	263.33	3	266.66	263.00	0	14,687	0.00%
2021/12/22	9	265.83	0	0.00	264.00	9	14,658	0.06%
2021/12/21	0	0.00	7	267.07	268.00	-7	14,602	-0.05%
2021/12/20	9	269.33	8	273.25	262.00	1	14,469	0.01%
2021/12/17	2	283.74	18	281.39	273.50	-16	14,228	-0.11%
2021/12/16	17	278.12	13	275.85	292.50	4	14,218	0.03%
2021/12/15	15	265.60	15	264.90	266.00	0	14,045	0.00%
2021/12/14	8	254.44	10	260.55	260.00	-2	14,241	-0.01%
2021/12/13	7.2	262.73	22	272.11	263.50	-14.8	14,216	-0.10%
2021/12/10	23	271.00	12	265.13	271.00	11	14,180	0.08%
2021/12/09	12.6	262.16	9	262.83	260.00	3.6	14,208	0.02%
2021/12/08	11	259.41	12	259.71	258.00	-1	14,218	-0.01%
2021/12/07	1	254.50	3	256.83	254.50	-2	14,244	-0.01%
2021/12/06	7	237.36	45	241.53	248.00	-38	14,332	-0.27%
2021/12/03	2	238.00	21	238.83	245.50	-19	14,692	-0.13%
2021/12/02	64	237.21	4	236.25	231.50	60	14,818	0.40%
2021/12/01	4	229.88	11.1	228.13	227.00	-7.1	15,225	-0.05%
2021/11/30	1	248.50	4	244.50	242.00	-3	15,846	-0.02%
2021/11/29	8	233.69	8	249.31	249.50	0	16,507	0.00%
2021/11/26	10	242.95	14	236.71	236.50	-4	16,869	-0.02%
2021/11/25	1	254.99	0	0.00	246.50	1	16,838	0.01%
2021/11/24	4	260.88	5	260.60	262.50	-1	16,787	-0.01%
2021/11/23	0	0.00	1	255.50	255.00	-1	16,938	-0.01%
2021/11/22	0	0.00	3	259.50	262.00	-3	16,965	-0.02%
2021/11/19	4	252.00	1.3	248.80	250.00	2.8	16,986	0.02%
2021/11/18	4	261.75	12	259.75	252.50	-8	17,201	-0.05%
2021/11/17	2	247.50	3	246.50	247.00	-1	17,087	-0.01%
2021/11/16	0	242.50	6	253.50	242.50	-6	17,214	-0.03%
2021/11/15	9	267.55	36	269.79	251.50	-27	17,306	-0.16%
2021/11/12	15	269.03	4	269.63	267.00	11	17,396	0.06%
2021/11/11	2	247.25	2	253.25	256.50	0	17,405	0.00%
2021/11/10	0	0.00	2	215.00	233.50	-2	17,389	-0.01%
2021/11/09	1	221.50	1	223.50	218.50	0	17,384	0.00%
2021/11/08	0.1	216.00	0	0.00	213.50	0.1	17,422	0.00%
2021/11/05	0	0.00	1	214.00	223.50	-1	17,532	-0.01%
2021/11/04	0	0.00	2	218.50	216.50	-2	17,577	-0.01%
2021/11/03	0	0.00	2	227.50	227.50	-2	17,627	-0.01%
2021/11/02	3	241.50	1	224.50	225.50	2	17,412	0.01%
2021/11/01	1	230.50	2	234.50	237.50	-1	17,261	-0.01%
2021/10/29	1.2	219.60	7	219.29	216.00	-5.8	17,281	-0.03%
2021/10/28	9	222.89	25	221.76	221.00	-16	17,126	-0.09%
2021/10/27	26.1	212.21	8	211.63	220.00	18.1	16,684	0.11%
2021/10/26	1	203.50	10	206.35	209.00	-9	16,340	-0.06%
2021/10/25	4	193.25	3	193.67	190.00	1	16,169	0.01%
2021/10/22	4	182.13	6	183.50	189.00	-2	15,823	-0.01%
2021/10/21	5	175.00	2	178.75	172.00	3	15,956	0.02%
2021/10/20	3	177.83	1	179.00	181.50	2	15,725	0.01%
2021/10/19	11	174.77	13	176.58	175.00	-2	15,928	-0.01%
2021/10/18	6	167.58	5	166.20	170.00	1	15,604	0.01%
2021/10/15	5	157.00	4	156.63	158.50	1	15,388	0.01%
2021/10/14	2	153.00	5	149.70	154.00	-3	15,481	-0.02%
2021/10/13	39	155.96	42	156.17	153.00	-3	15,368	-0.02%
2021/10/12	18	168.58	15	168.40	169.50	3	15,166	0.02%
2021/10/08	11	167.09	6	167.42	167.50	5	14,925	0.03%
2021/10/07	0	0.00	3	158.00	158.00	-3	14,627	-0.02%
2021/10/06	0	0.00	1	150.00	147.50	-1	14,677	-0.01%
2021/10/05	0	0.00	1	135.00	142.50	-1	14,695	-0.01%
2021/10/04	0	0.00	2	136.50	137.00	-2	14,717	-0.01%
2021/10/01	10	142.00	9	140.50	141.00	1	14,740	0.01%
2021/09/29	1	158.00	0	0.00	152.00	1	14,736	0.01%
2021/09/28	2	163.50	0	0.00	163.50	2	14,761	0.01%
2021/09/27	0	0.00	1	169.50	169.50	-1	14,983	-0.01%
2021/09/23	3	169.67	2	173.50	170.00	1	15,596	0.01%
2021/09/17	8	169.25	3.1	167.40	169.00	4.9	15,866	0.03%
2021/09/16	0	0.00	30	161.83	163.00	-30	15,765	-0.19%
2021/09/15	0.1	160.00	5.1	158.56	162.00	-5	15,751	-0.03%
2021/09/14	0.1	164.25	0	0.00	164.50	0.1	15,986	0.00%
2021/09/13	30	162.33	1	160.00	160.00	29	15,957	0.18%
2021/09/10	1	162.00	31	161.11	159.00	-30	15,928	-0.19%
2021/09/09	30	156.83	0	0.00	162.00	30	16,123	0.19%
2021/09/08	0	0.00	2.1	153.72	152.50	-2.1	16,058	-0.01%
2021/09/07	5	173.50	0	0.00	162.00	5	15,727	0.03%
2021/09/06	3.1	181.54	3	178.50	180.00	0.1	15,644	0.00%
2021/09/03	6	176.00	10	177.20	180.00	-4	15,399	-0.03%
2021/09/02	7	171.79	4	167.75	164.00	3	14,729	0.02%
2021/09/01	4	159.88	4	165.39	169.50	0	14,456	0.00%
2021/08/31	1	149.00	4	153.38	154.50	-3	14,267	-0.02%
2021/08/30	2	150.01	3	147.52	150.00	-1	14,351	-0.01%
2021/08/27	5	152.40	4	156.00	151.00	1	14,564	0.01%
2021/08/26	2	150.25	0	0.00	151.00	2	14,596	0.01%
2021/08/25	4	150.00	0.1	149.00	149.00	3.9	14,735	0.03%
2021/08/24	0	0.00	19	149.26	148.50	-19	14,791	-0.13%
2021/08/23	11	142.73	15	145.73	146.50	-4	14,520	-0.03%
2021/08/20	7	135.29	8	133.88	137.50	-1	14,301	-0.01%
2021/08/19	10.1	133.40	1	135.00	129.00	9.1	14,052	0.06%
2021/08/18	31	119.44	30	119.93	137.00	1	13,721	0.01%
2021/08/17	2	137.25	1	137.00	131.00	1	13,199	0.01%
2021/08/16	0	0.00	20	127.50	132.50	-20	12,715	-0.16%
2021/08/13	10	137.50	21	129.60	127.00	-11	12,375	-0.09%
2021/08/12	31	139.40	21	136.52	141.00	10	12,249	0.08%
2021/08/11	12	139.67	20	138.50	136.50	-8	12,149	-0.07%
2021/08/10	10	149.00	0	0.00	151.50	10	11,985	0.08%
2021/08/09	27	158.87	6	153.67	151.50	21	11,807	0.18%
2021/08/06	0	0.00	35	165.00	168.00	-35	11,653	-0.30%
2021/08/05	1	172.00	4	168.13	166.00	-3	11,577	-0.03%
2021/08/04	3	163.50	3	168.33	167.00	0	11,345	0.00%
2021/08/03	3	172.00	1	168.50	170.00	2	11,247	0.02%
2021/08/02	17	160.94	12	161.33	160.50	5	11,043	0.05%
2021/07/30	3	168.33	0	0.00	160.50	3	10,997	0.03%
2021/07/29	117	164.13	161	160.27	165.50	-44	10,898	-0.40%	大買/大賣/
2021/07/28	80	153.91	1	161.00	156.00	79	10,689	0.74%
2021/07/27	155	175.49	186	174.47	167.00	-31	10,490	-0.30%	大買/大賣/
2021/07/26	0	0.00	4	185.00	185.00	-4	10,004	-0.04%
2021/07/23	14	163.71	2	167.50	168.50	12	10,025	0.12%
2021/07/22	20	151.35	2	158.50	159.50	18	9,615	0.19%
2021/07/21	23	145.85	2	145.00	145.00	21	9,548	0.22%
2021/07/20	12	149.79	5	143.50	144.50	7	9,467	0.07%
2021/07/19	15	148.77	5	145.00	146.50	10	9,284	0.11%
2021/07/16	2	155.50	5	156.70	156.00	-3	9,194	-0.03%
2021/07/15	1	150.00	20	143.75	153.50	-19	9,212	-0.21%
2021/07/14	29	135.53	0	0.00	140.00	29	9,226	0.31%
2021/07/13	9	141.39	5.5	145.25	138.00	3.5	9,226	0.04%
2021/07/12	11	156.73	0	0.00	153.00	11	9,215	0.12%
2021/07/09	12	165.50	27	159.50	159.00	-15	9,217	-0.16%
2021/07/08	0	0.00	3	160.50	160.50	-3	9,254	-0.03%
2021/07/07	6	148.17	5	150.00	146.00	1	9,241	0.01%
2021/07/05	1	137.00	4	136.63	140.00	-3	9,385	-0.03%
2021/07/02	15	141.97	30	141.20	141.00	-15	9,477	-0.16%
2021/07/01	17	143.94	28	144.55	140.00	-11	9,301	-0.12%
2021/06/30	82	136.27	189	136.70	140.50	-107	9,048	-1.18%	大賣/鉅額交易
2021/06/29	44	123.75	16	127.47	128.00	28	8,931	0.31%
2021/06/28	3	113.50	162	113.88	116.50	-159	8,770	-1.81%	大賣/鉅額交易
2021/06/25	45.2	103.48	6	102.83	111.00	39.2	8,774	0.45%
2021/06/24	86	99.88	2	101.00	101.00	84	8,620	0.97%
2021/06/23	62	104.14	90	106.48	102.00	-28	8,598	-0.33%
2021/06/22	42	101.37	2	100.95	99.80	40	8,274	0.48%
2021/06/21	1	98.00	1	99.80	96.10	0	8,138	0.00%
2021/06/18	2	98.55	1	100.00	100.50	1	8,075	0.01%
2021/06/16	10	89.68	5.4	90.41	87.80	4.6	7,737	0.06%
2021/06/15	4	89.28	4	89.90	89.70	0	7,709	0.00%
2021/06/11	10	92.37	11	89.62	89.30	-1	7,837	-0.01%
2021/06/10	10	88.41	9	89.16	88.40	1	7,599	0.01%
2021/06/09	6.4	87.88	60	90.26	87.90	-53.6	7,700	-0.70%
2021/06/08	55	87.77	7	88.90	88.90	48	7,292	0.66%
2021/06/07	2	82.00	10	82.19	80.90	-8	6,987	-0.11%
2021/06/04	5.3	81.95	29	80.83	80.60	-23.7	6,884	-0.34%
2021/06/03	2	77.40	6	79.38	82.30	-4	6,633	-0.06%
2021/06/02	33	77.26	38	76.79	74.90	-5	6,278	-0.08%
2021/06/01	26	70.08	3	72.67	74.00	23	6,037	0.38%
2021/05/31	0	0.00	5	68.00	68.20	-5	5,770	-0.09%
2021/05/28	2	59.40	2	60.70	62.00	0	5,684	0.00%
2021/05/27	1	59.20	1	58.90	58.90	0	5,663	0.00%
2021/05/26	5	58.50	0	0.00	59.40	5	5,684	0.09%
2021/05/25	4	60.10	0	0.00	60.80	4	5,716	0.07%
2021/05/24	2	55.80	0	0.00	56.50	2	5,820	0.03%
2021/05/21	0	0.00	2	54.70	54.90	-2	5,826	-0.03%
2021/05/19	1	55.90	1	56.80	57.60	0	6,026	0.00%
2021/05/18	1	51.20	1	52.80	54.50	0	6,045	0.00%
2021/05/17	1	52.10	8	53.70	49.60	-7	6,017	-0.12%
2021/05/14	1	56.40	0	0.00	53.70	1	5,987	0.02%
2021/05/13	3	54.47	1	55.60	55.50	2	5,995	0.03%
2021/05/12	2	56.20	1	53.70	53.60	1	5,945	0.02%
2021/05/11	0	0.00	6	56.27	55.20	-6	5,877	-0.10%
2021/05/10	6	61.17	3	60.10	60.10	3	5,864	0.05%
2021/05/04	5	64.66	0	0.00	60.10	5	5,823	0.09%
2021/05/03	3	63.10	1.3	63.32	63.10	1.7	5,822	0.03%
2021/04/28	2	69.70	2	68.80	68.80	0	5,763	0.00%
2021/04/27	1	69.50	0	0.00	69.50	1	5,748	0.02%
2021/04/26	0	0.00	1	69.00	69.00	-1	5,698	-0.02%
2021/04/22	1	70.00	1	67.40	66.10	0	5,610	0.00%
2021/04/21	5	70.42	2	70.55	69.00	3	5,564	0.05%
2021/04/16	0	0.00	35	69.69	69.90	-35	5,387	-0.65%
2021/04/15	30.3	72.87	0	0.00	72.90	30.3	5,324	0.57%
2021/04/14	2	71.00	38	67.11	68.00	-36	5,275	-0.68%
2021/04/12	1	76.10	41	73.79	72.00	-40	5,177	-0.77%
2021/04/09	2	77.00	0	0.00	74.10	2	5,086	0.04%
2021/04/08	20	84.46	3	84.83	81.40	17	4,971	0.34%
2021/04/07	1	78.50	0	0.00	79.90	1	4,829	0.02%
2021/04/06	21	79.53	16	79.56	80.20	5	4,782	0.10%
2021/04/01	4	76.60	0	0.00	75.00	4	4,653	0.09%
2021/03/30	19	74.43	6	74.62	74.10	13	4,352	0.30%
2021/03/29	0	0.00	3	69.23	69.50	-3	4,059	-0.07%
2021/03/26	11	68.00	4	68.55	68.60	7	4,028	0.17%
2021/03/25	3	68.30	0	0.00	67.00	3	3,971	0.08%
2021/03/24	0	0.00	3	66.43	66.80	-3	3,934	-0.08%
2021/03/23	5	71.46	0	0.00	67.00	5	3,902	0.13%
2021/03/22	14	67.33	7	69.63	68.50	7	3,792	0.18%
2021/03/19	0	0.00	1	65.60	65.00	-1	3,659	-0.03%
2021/03/18	2	64.00	4	65.03	64.10	-2	3,666	-0.05%
2021/03/17	12	66.98	11	67.84	62.90	1	3,640	0.03%
2021/03/16	4	66.83	6	68.85	69.50	-2	3,485	-0.06%
2021/03/15	0	0.00	5	63.10	63.20	-5	3,419	-0.15%
2021/03/12	1	57.10	1	55.90	57.50	0	3,191	0.00%
2021/03/11	0	0.00	1	54.80	55.80	-1	3,087	-0.03%
2021/03/10	6	55.58	5	56.10	54.70	1	3,068	0.03%
2021/03/08	3	50.38	0	0.00	49.85	3	2,942	0.10%
2021/03/04	1	49.95	1	50.00	49.60	0	2,923	0.00%
2021/02/25	6	55.30	2	54.95	54.30	4	3,022	0.13%
2021/02/24	5.5	54.36	5	54.88	53.80	0.5	3,045	0.02%
2021/02/23	5	50.40	5	50.52	50.90	0	2,869	0.00%
2021/02/22	1	51.30	5	51.50	51.70	-4	2,844	-0.14%
2021/02/19	5.5	50.53	0	0.00	51.00	5.5	2,787	0.20%
2021/02/17	1	41.75	0	0.00	43.65	1	2,576	0.04%
2021/01/27	0	0.00	1	43.80	42.80	-1	2,646	-0.04%
2021/01/26	0	43.60	0	0.00	43.80	0	2,622	0.00%
2021/01/18	5	39.20	0	0.00	40.05	5	2,426	0.21%
2021/01/15	0	0.00	0.1	40.00	40.00	-0.1	2,418	0.00%
2021/01/12	10	39.69	1	39.80	39.65	9	2,411	0.37%
2021/01/11	2	40.40	1.1	40.74	40.80	1	2,384	0.04%
2021/01/07	1	41.65	0	0.00	41.80	1	2,354	0.04%
2021/01/05	1	42.10	0	0.00	42.10	1	2,283	0.04%
2020/12/31	0	0.00	2	41.43	41.55	-2	2,256	-0.09%
2020/12/23	0	0.00	1	41.20	41.30	-1	2,160	-0.05%
2020/12/22	0	0.00	3	40.07	39.30	-3	2,140	-0.14%
2020/12/17	1	43.80	1	42.40	43.50	0	2,037	0.00%
2020/12/15	0	0.00	2	42.50	42.50	-2	1,976	-0.10%
2020/12/14	4	45.40	1	42.80	45.00	3	1,915	0.16%
2020/12/11	0	0.00	17	44.75	43.50	-17	1,798	-0.95%
2020/12/10	9	43.87	6	42.85	44.00	3	1,692	0.18%
2020/12/08	0	0.00	1	39.80	40.10	-1	1,412	-0.07%
2020/12/07	0	0.00	2	38.95	38.90	-2	1,386	-0.14%
2020/12/04	1	39.70	0	0.00	39.15	1	1,359	0.07%
2020/12/03	1	38.80	0	0.00	38.80	1	1,330	0.08%
2020/12/01	0	0.00	1	39.45	39.45	-1	1,278	-0.08%
2020/11/27	2	38.10	1	38.20	39.00	1	1,266	0.08%
2020/11/25	0	0.00	2	38.55	38.00	-2	1,220	-0.16%
2020/11/24	4	39.40	0	0.00	39.00	4	1,171	0.34%
2020/11/20	2	35.00	0	0.00	35.10	2	960	0.21%
2020/11/13	0	0.00	3	35.33	35.50	-3	826	-0.36%
2020/11/12	8	34.09	8	33.84	34.40	0	769	0.00%
2020/11/11	0	0.00	18	33.34	33.90	-18	733	-2.45%
2020/11/10	26	33.71	9.1	33.34	32.85	16.9	686	2.46%
2020/11/09	2	31.40	2	31.50	32.70	0	548	0.00%
2020/10/22	2	29.60	3	29.90	29.15	-1	423	-0.24%
2020/10/21	3	29.50	0	0.00	29.75	3	409	0.73%
2020/10/16	3	28.85	0	0.00	28.80	3	397	0.76%
2020/10/12	5	29.00	0	0.00	29.00	5	395	1.26%
2020/10/06	0.7	29.40	0	0.00	29.45	0.7	395	0.18%
2020/09/16	4	28.80	0	0.00	29.00	4	460	0.87%
2020/09/03	0	0.00	1	28.80	29.60	-1	435	-0.23%
2020/09/02	0	0.00	1	28.60	28.60	-1	412	-0.24%
2020/09/01	0	0.00	2	28.45	28.50	-2	403	-0.50%
2020/08/19	0	24.50	0	0.00	24.65	0	363	0.00%
2020/08/14	0	25.85	0	0.00	25.70	0	375	0.00%
2020/08/13	0	0.00	1	25.90	25.85	-1	374	-0.27%
2020/05/05	1	21.65	0	0.00	21.50	1	414	0.24%
2020/04/29	0	0.00	10	21.85	21.70	-10	412	-2.42%
2020/04/22	0	0.00	11	21.30	21.30	-11	409	-2.68%
2020/04/01	2	18.90	0	0.00	19.10	2	385	0.52%
2020/03/27	2	19.35	0	0.00	19.30	2	404	0.49%
2020/03/16	10	17.30	10	17.35	17.20	0	302	0.00%
2020/03/12	4	21.10	0	0.00	21.10	4	276	1.44%
2020/02/27	1	25.10	0	0.00	24.85	1	288	0.35%
2020/02/03	1	25.70	0	0.00	25.55	1	291	0.34%
2019/11/06	0	0.00	1	31.50	30.85	-1	507	-0.20%
2019/10/30	0	0.00	3	31.67	31.65	-3	531	-0.56%
2019/10/16	1	31.00	1	31.15	31.15	0	548	0.00%
2019/09/27	1	31.35	0	0.00	31.50	1	602	0.17%
2019/09/06	1	33.25	0	0.00	34.30	1	580	0.17%
2019/09/05	0	0.00	1	33.65	33.75	-1	569	-0.18%
2019/09/02	0	0.00	1	34.70	34.70	-1	537	-0.19%
2019/08/28	1	33.10	1	33.25	33.15	0	478	0.00%
2019/08/27	1	33.05	0	0.00	32.40	1	471	0.21%
2019/08/22	2	33.30	0	0.00	32.70	2	463	0.43%
2019/08/05	1	30.45	0	0.00	30.35	1	480	0.21%
2019/08/02	0	0.00	1	31.00	31.00	-1	506	-0.20%
2019/07/15	0	0.00	2	34.05	34.20	-2	1,227	-0.16%
2019/07/10	0	0.00	2	35.20	35.05	-2	1,275	-0.16%
2019/07/01	0	0.00	1	34.50	35.55	-1	1,459	-0.07%
2019/06/28	1	34.05	0	0.00	34.05	1	1,484	0.07%
2019/06/24	0	0.00	1	34.60	34.50	-1	1,993	-0.05%
2019/06/21	1	34.50	0	0.00	34.65	1	2,095	0.05%
2019/06/20	1	34.55	1	34.75	34.75	0	2,174	0.00%
2019/06/19	0	0.00	3	34.05	33.90	-3	2,247	-0.13%
2019/06/18	2	33.75	1	34.15	33.70	1	2,304	0.04%
2019/06/17	1	33.85	1	34.05	33.90	0	2,437	0.00%
2019/06/14	1	33.90	0	0.00	33.75	1	2,521	0.04%
2019/06/10	0	0.00	2	32.65	33.05	-2	2,900	-0.07%
2019/06/03	0	0.00	8	34.49	34.35	-8	3,101	-0.26%
2019/05/14	1	36.10	0	0.00	36.50	1	3,676	0.03%
2019/05/10	3	36.88	0	0.00	36.35	3	3,680	0.08%
2019/05/08	30	40.05	0	0.00	39.40	30	3,640	0.82%
2019/05/07	5	41.42	71	41.34	41.20	-66	3,616	-1.83%
2019/05/06	0	0.00	40	42.45	42.35	-40	3,581	-1.12%
2019/05/03	10	43.85	11	43.92	44.10	-1	3,558	-0.03%
2019/05/02	22	43.65	7	43.84	43.90	15	3,529	0.43%
2019/04/30	0	0.00	5	42.60	43.20	-5	3,438	-0.15%
2019/04/29	15	42.16	1	42.40	42.05	14	3,406	0.41%
2019/04/26	7	42.73	15	42.80	43.10	-8	3,381	-0.24%
2019/04/25	1	42.40	0	0.00	43.20	1	3,344	0.03%
2019/04/24	2	42.43	1	42.75	42.55	1	3,324	0.03%
2019/04/23	15	41.85	0	0.00	41.70	15	3,243	0.46%
2019/04/22	2	41.20	10	41.50	41.40	-8	3,198	-0.25%
2019/04/19	11	42.35	0	0.00	42.25	11	3,169	0.35%
2019/04/18	23	42.72	4	42.00	41.80	19	3,157	0.60%
2019/04/17	2	43.30	3	43.92	44.00	-1	3,145	-0.03%
2019/04/16	0	0.00	2	43.20	43.30	-2	3,112	-0.06%
2019/04/15	7	43.39	4	43.15	43.20	3	3,107	0.10%
2019/04/12	0	0.00	11	42.75	43.10	-11	3,103	-0.35%
2019/04/11	18	42.99	0	0.00	42.60	18	3,091	0.58%
2019/04/10	12	44.06	0	0.00	43.40	12	3,064	0.39%
2019/04/09	4	44.70	1	44.95	44.60	3	3,028	0.10%
2019/04/08	22	45.29	23	45.29	44.70	-1	3,021	-0.03%
2019/04/03	6	46.10	6	46.19	45.80	0	3,006	0.00%
2019/04/02	20	46.10	2	45.98	45.60	18	2,963	0.61%
2019/04/01	7	44.99	0	0.00	45.60	7	2,929	0.24%
2019/03/29	10	46.06	3	46.60	45.70	7	2,867	0.24%
2019/03/27	4	45.46	0	0.00	46.30	4	2,561	0.16%
2019/03/26	5	45.70	1	45.85	46.40	4	2,436	0.16%
2019/03/25	8	45.64	4	45.81	45.60	4	2,349	0.17%
2019/03/22	0	0.00	4	45.81	46.35	-4	2,268	-0.18%
2019/03/21	3	45.18	0	0.00	45.40	3	2,196	0.14%
2019/03/20	1	45.30	3	44.87	45.80	-2	2,204	-0.09%
2019/03/19	3	43.02	6	44.29	44.40	-3	2,084	-0.14%
2019/03/18	1	42.90	1	43.80	42.90	0	2,016	0.00%
2019/03/15	5	42.70	7	42.89	43.30	-2	1,975	-0.10%
2019/03/14	4	42.43	3	43.23	41.80	1	1,963	0.05%
2019/03/13	12	43.97	11	44.00	42.25	1	2,004	0.05%
2019/03/12	1	42.00	2	42.25	42.00	-1	1,918	-0.05%
2019/03/08	3	40.50	3	40.80	41.00	0	2,023	0.00%
2019/03/07	31	40.54	3	40.73	39.75	28	2,032	1.38%
2019/03/05	0	0.00	1	40.15	39.70	-1	2,024	-0.05%
2019/03/04	0	0.00	1	39.80	39.80	-1	2,029	-0.05%
2019/02/27	2	37.70	1	37.95	38.10	1	1,973	0.05%
2019/02/26	0	0.00	2	38.95	38.65	-2	1,957	-0.10%
2019/02/25	3	38.70	0	0.00	38.80	3	1,991	0.15%
2019/02/21	0	0.00	1	41.70	40.50	-1	1,948	-0.05%
2019/02/19	0	0.00	1	40.90	40.60	-1	1,881	-0.05%
2019/02/18	1	40.70	0	0.00	40.85	1	1,842	0.05%
2019/02/15	2	40.38	5	40.30	40.70	-3	1,742	-0.17%
2019/02/14	1	39.05	11	38.82	38.95	-10	1,622	-0.62%
2019/02/13	0	0.00	9	38.58	39.00	-9	1,615	-0.56%
2019/02/12	2	37.90	2	38.00	37.60	0	1,574	0.00%
2019/02/11	1	37.80	1	37.70	37.80	0	1,584	0.00%
2019/01/30	3	37.18	4	37.86	37.00	-1	1,589	-0.06%
2019/01/29	10	37.30	0	0.00	37.05	10	1,632	0.61%
2019/01/28	0	0.00	2	37.75	37.65	-2	1,744	-0.11%
2019/01/25	1	37.20	0	0.00	37.15	1	1,752	0.06%
2019/01/24	1	36.65	1	37.30	37.30	0	1,784	0.00%
2019/01/23	1	36.65	0	0.00	36.50	1	1,852	0.05%
2019/01/22	7	37.01	4	37.05	36.25	3	1,923	0.16%
2019/01/21	6	37.28	2	36.90	37.05	4	1,924	0.21%
2019/01/18	2	37.45	1	37.95	36.70	1	1,929	0.05%
2019/01/17	0	0.00	1	36.80	36.35	-1	1,939	-0.05%
2019/01/16	3	36.80	6	36.87	36.85	-3	1,961	-0.15%
2019/01/08	1	35.80	2	35.25	35.50	-1	1,986	-0.05%
2019/01/07	0	0.00	1	35.45	35.40	-1	1,989	-0.05%
2019/01/04	1	33.55	10	33.60	34.00	-9	1,993	-0.45%
2019/01/03	1	35.25	0	0.00	34.75	1	2,002	0.05%
2018/12/27	5	35.50	0	0.00	35.30	5	2,037	0.25%
2018/12/26	0	0.00	5	36.60	35.00	-5	2,044	-0.24%
2018/12/25	0	0.00	2	35.45	35.60	-2	2,023	-0.10%
2018/12/24	1	35.00	0	0.00	35.20	1	2,038	0.05%
2018/12/19	0	0.00	4	35.29	34.80	-4	2,096	-0.19%
2018/12/18	1	34.90	0	0.00	34.80	1	2,096	0.05%
2018/12/14	5	35.55	0	0.00	36.15	5	2,091	0.24%
2018/12/13	5	37.21	6	36.73	36.40	-1	2,086	-0.05%
2018/12/10	4	35.85	0	0.00	35.30	4	2,034	0.20%
2018/12/07	1	36.55	0	0.00	36.70	1	2,046	0.05%
2018/12/06	1	37.30	4	36.45	36.45	-3	2,040	-0.15%
2018/12/05	10	41.15	1	42.50	40.50	9	1,942	0.46%
2018/12/04	66	40.19	67	40.38	42.80	-1	1,848	-0.05%
2018/11/30	2	39.00	0	0.00	38.45	2	1,823	0.11%
2018/11/29	0	0.00	1	38.70	38.90	-1	1,797	-0.06%
2018/11/28	1	37.35	0	0.00	37.20	1	1,756	0.06%
2018/11/27	1	37.40	0	0.00	37.20	1	1,768	0.06%
2018/11/22	0	0.00	9	38.09	36.75	-9	1,840	-0.49%
2018/11/21	0	0.00	3	36.90	37.05	-3	1,803	-0.17%
2018/11/16	7	36.00	0	0.00	35.90	7	1,896	0.37%
2018/11/14	0	0.00	1	35.60	35.65	-1	1,896	-0.05%
2018/11/13	3	34.50	2	35.40	35.25	1	1,899	0.05%
2018/11/08	2	36.50	2	36.70	35.50	0	1,930	0.00%
2018/11/06	9	36.13	4	36.54	35.30	5	1,935	0.26%
2018/11/05	1	40.40	0	0.00	39.10	1	1,941	0.05%
2018/11/02	0	0.00	2	38.70	38.50	-2	1,907	-0.10%
2018/11/01	0	0.00	1	38.40	38.70	-1	1,893	-0.05%
2018/10/31	0	0.00	3	38.95	38.50	-3	1,870	-0.16%
2018/10/30	0	0.00	3	37.27	36.50	-3	1,914	-0.16%
2018/10/26	2	36.15	1	37.15	35.60	1	2,004	0.05%
2018/10/25	0	0.00	2	37.18	36.75	-2	2,052	-0.10%
2018/10/23	3	35.20	35	35.35	34.90	-32	2,141	-1.49%
2018/10/22	32	35.25	0	0.00	35.25	32	2,134	1.50%
2018/10/18	0	0.00	1	32.55	32.50	-1	2,210	-0.05%
2018/10/15	0	0.00	1	33.00	32.95	-1	2,237	-0.04%
2018/10/12	1	32.15	0	0.00	32.55	1	2,236	0.04%
2018/10/11	4	31.88	1	31.85	31.80	3	2,244	0.13%
2018/10/09	0	0.00	1	35.50	35.30	-1	2,273	-0.04%
2018/10/08	0	0.00	1	36.95	36.75	-1	2,327	-0.04%
2018/10/05	2	36.20	1	36.60	36.50	1	2,380	0.04%
2018/10/02	2	37.85	0	0.00	37.55	2	2,652	0.08%
2018/10/01	2	37.95	0	0.00	38.10	2	2,628	0.08%
2018/09/28	2	37.60	0	0.00	37.50	2	2,620	0.08%
2018/09/27	1	37.65	4	37.73	38.15	-3	2,608	-0.12%
2018/09/26	4	36.86	0	0.00	36.75	4	2,561	0.16%
2018/09/21	1	37.15	0	0.00	36.30	1	2,558	0.04%
2018/09/19	0	0.00	1	36.10	35.95	-1	2,543	-0.04%
2018/09/17	1	36.40	0	0.00	36.25	1	2,538	0.04%
2018/09/14	0	0.00	3	37.42	37.25	-3	2,535	-0.12%
2018/09/13	41	36.15	40	36.02	36.35	1	2,516	0.04%
2018/09/12	0	0.00	1	35.35	35.10	-1	2,491	-0.04%
2018/09/11	2	36.33	4	36.28	36.30	-2	2,483	-0.08%
2018/09/10	5	36.50	3	36.63	35.90	2	2,532	0.08%
2018/09/07	8	40.06	7	38.96	38.00	1	2,561	0.04%
2018/09/06	6	39.08	6	39.33	39.20	0	2,441	0.00%
2018/09/05	29	38.39	30	39.00	38.55	-1	2,402	-0.04%
2018/09/04	2	38.13	0	0.00	37.95	2	2,374	0.08%
2018/08/31	2	39.58	2	39.25	38.75	0	2,353	0.00%
2018/08/30	0	0.00	1	38.65	38.90	-1	2,315	-0.04%
2018/08/28	2	37.60	0	0.00	37.60	2	2,282	0.09%
2018/08/24	2	37.90	118	37.88	37.25	-116	2,257	-5.14%	大賣/鉅額交易
2018/08/23	38	36.76	39	37.16	37.30	-1	2,182	-0.05%
2018/08/22	1	36.80	0	0.00	36.30	1	2,160	0.05%
2018/08/21	30	37.35	0	0.00	37.10	30	2,238	1.34%
2018/08/20	15	37.47	0	0.00	37.20	15	2,252	0.67%
2018/08/17	73	37.63	1	37.70	37.00	72	2,261	3.18%
2018/08/16	1	36.50	0	0.00	36.45	1	2,234	0.04%
2018/08/15	1	37.15	0	0.00	36.05	1	2,221	0.05%
2018/08/13	5	35.70	5	35.80	35.60	0	2,215	0.00%
2018/08/10	2	39.00	90	40.11	38.50	-88	2,175	-4.05%
2018/08/09	103	39.57	14	40.17	40.35	89	2,099	4.24%	大買/
2018/08/07	0	0.00	6	39.15	39.25	-6	1,992	-0.30%
2018/08/06	2	40.10	1	39.90	39.55	1	1,971	0.05%
2018/08/03	99	38.67	98	39.07	40.00	1	1,853	0.05%
2018/08/02	6	38.57	0	0.00	38.30	6	1,718	0.35%
2018/07/31	0	0.00	6	39.08	39.00	-6	1,586	-0.38%
2018/07/26	8	38.26	0	0.00	38.65	8	1,353	0.59%
2018/07/20	0	0.00	1	36.30	36.20	-1	1,218	-0.08%
2018/07/13	0	0.00	1	37.20	36.85	-1	1,081	-0.09%
2018/07/12	42	36.82	42	36.42	37.60	0	1,021	0.00%
2018/07/11	31	35.29	33	35.88	36.10	-2	790	-0.25%
2018/06/20	3	36.02	0	0.00	36.05	3	764	0.39%
2018/06/19	0	0.00	1	37.05	36.90	-1	750	-0.13%
2018/06/15	1	36.85	23	36.51	36.30	-22	691	-3.18%
2018/06/13	0	0.00	6	35.83	35.65	-6	623	-0.96%
2018/06/11	0	0.00	2	35.10	35.10	-2	594	-0.34%
2018/06/07	6	35.40	0	0.00	35.25	6	590	1.02%
2018/05/22	0	0.00	2	31.85	32.70	-2	459	-0.44%
2018/05/16	3	30.60	0	0.00	30.70	3	499	0.60%
2018/05/14	2	29.70	0	0.00	29.45	2	565	0.35%
2018/04/30	0	0.00	5	29.00	29.10	-5	1,201	-0.42%
2018/04/18	0	0.00	1	31.70	31.60	-1	1,317	-0.08%
2018/04/17	1	31.80	0	0.00	31.20	1	1,326	0.08%
2018/04/16	0	0.00	1	32.00	32.60	-1	1,329	-0.08%
2018/04/13	1	32.85	0	0.00	32.25	1	1,341	0.07%
2018/04/11	1	32.20	0	0.00	32.00	1	1,398	0.07%
2018/04/09	6	33.67	0	0.00	33.50	6	1,404	0.43%
2018/04/03	4	34.44	0	0.00	34.70	4	1,408	0.28%
2018/03/05	0	0.00	2	36.20	36.00	-2	1,850	-0.11%
2018/02/21	19	37.71	18	37.93	37.80	1	2,473	0.04%
2018/02/09	10	35.58	0	0.00	35.30	10	2,517	0.40%
2018/02/07	5	38.02	5	37.92	37.50	0	2,697	0.00%
2018/02/06	9	36.77	9	37.30	36.30	0	2,700	0.00%
2018/02/05	1	38.40	0	0.00	39.20	1	2,678	0.04%
2018/02/02	1	40.60	2	39.65	39.90	-1	2,688	-0.04%
2018/02/01	1	39.90	1	41.40	39.90	0	2,693	0.00%
2018/01/31	9	42.81	8	42.99	41.00	1	2,677	0.04%
2018/01/30	4	41.78	2	41.75	41.90	2	2,455	0.08%
2018/01/25	1	39.10	1	38.85	38.10	0	2,327	0.00%
2018/01/12	0	0.00	5	37.40	37.10	-5	3,003	-0.17%
2018/01/11	3	36.85	0	0.00	36.85	3	3,007	0.10%
2018/01/10	2	37.35	0	0.00	37.35	2	3,015	0.07%
2018/01/09	0	0.00	1	37.10	37.00	-1	3,024	-0.03%
2018/01/05	2	37.93	1	38.20	37.90	1	3,079	0.03%
2018/01/03	0	0.00	2	39.40	39.45	-2	3,127	-0.06%
2018/01/02	2	38.70	1	38.35	38.70	1	3,160	0.03%