晶宏 (3141)-富邦-建國券商分點個股進出

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
81.2
漲跌
▲0.3
漲幅
+0.37%
成交量
365張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶宏 (3141)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	0	0.00	101	80.86	81.20	-101	1,259	-8.02%	大賣/鉅額交易
2024/12/11	0	0.00	1	84.50	80.90	-1	1,256	-0.08%
2024/12/05	0	0.00	1	83.70	83.50	-1	1,244	-0.08%
2024/12/04	1	84.10	0	0.00	84.10	1	1,248	0.08%
2024/11/29	0	0.00	5	80.48	81.10	-5	1,252	-0.40%
2024/11/27	1	83.00	0	0.00	82.80	1	1,253	0.08%
2024/11/25	1	84.20	1	84.90	83.90	0	1,250	0.00%
2024/11/21	2	84.20	2	85.00	83.60	0	1,255	0.00%
2024/11/19	0	0.00	0	81.10	81.70	0	1,290	0.00%
2024/11/15	1	82.60	0	0.00	82.50	1	1,288	0.08%
2024/11/12	1	87.00	1	87.80	87.30	0	1,261	0.00%
2024/11/11	2	91.50	1	89.90	89.80	1	1,252	0.08%
2024/11/08	0	0.00	0.1	94.30	91.80	-0.1	1,245	-0.01%
2024/11/07	7	94.84	1	95.40	94.30	6	1,232	0.49%
2024/11/06	0	0.00	2	88.50	89.00	-2	1,203	-0.17%
2024/11/04	1	87.00	0	0.00	86.90	1	1,238	0.08%
2024/10/29	0.1	91.60	0	0.00	91.30	0.1	1,232	0.01%
2024/10/28	0	0.00	22	91.40	91.60	-22	1,225	-1.79%
2024/10/25	3	92.37	0	0.00	92.40	3	1,218	0.25%
2024/10/24	35	101.16	14	95.78	92.40	21	1,219	1.72%
2024/10/23	16	99.26	21	99.17	99.20	-5	1,142	-0.44%
2024/10/22	10.2	98.69	12	99.55	97.60	-1.8	1,080	-0.17%
2024/10/21	0	0.00	2	95.10	95.10	-2	966	-0.21%
2024/10/18	0	0.00	1	87.60	86.50	-1	936	-0.11%
2024/10/17	1	90.30	0	0.00	87.80	1	957	0.10%
2024/10/16	0	88.50	0	0.00	88.00	0	957	0.00%
2024/10/14	0	0.00	3	89.07	89.80	-3	945	-0.32%
2024/10/11	15	89.86	16	88.70	87.60	-1	940	-0.11%
2024/10/09	3	88.80	4	90.05	87.30	-1	932	-0.11%
2024/10/07	1	94.00	1	94.10	93.00	0	912	0.00%
2024/10/04	0.2	95.71	0	0.00	94.80	0.2	908	0.02%
2024/10/01	3	94.33	2	94.50	94.60	1	891	0.11%
2024/09/30	1	96.97	0.2	94.30	94.30	0.9	903	0.10%
2024/09/27	4	99.76	7	97.84	96.80	-3	935	-0.32%
2024/09/26	12	99.11	14.5	99.69	99.50	-2.5	882	-0.28%
2024/09/25	9.1	96.03	5.1	96.68	97.00	3.9	724	0.54%
2024/09/24	3.1	89.83	2	87.30	89.50	1.1	636	0.17%
2024/09/19	0	0.00	2	74.00	74.10	-2	560	-0.36%
2024/09/18	0	0.00	3	75.00	74.20	-3	565	-0.53%
2024/09/11	0.1	69.60	0	0.00	69.80	0.1	594	0.02%
2024/09/10	0.2	71.00	1	70.70	69.10	-0.8	615	-0.13%
2024/09/06	1	72.00	0	0.00	72.00	1	638	0.16%
2024/09/05	3.1	72.15	0	0.00	72.20	3.1	645	0.47%
2024/09/04	2	74.00	0	0.00	74.00	2	666	0.30%
2024/09/02	2	79.00	0	0.00	78.90	2	712	0.28%
2024/08/30	2	80.50	0	0.00	80.10	2	784	0.25%
2024/08/29	2	80.50	1	80.50	80.50	1	794	0.13%
2024/08/28	2	81.50	0	0.00	81.10	2	811	0.25%
2024/08/27	0.1	81.10	0	0.00	81.00	0.1	819	0.01%
2024/08/23	1	82.10	2	82.00	82.20	-1	858	-0.12%
2024/08/22	2	80.50	1	82.60	82.50	1	867	0.12%
2024/08/21	6.1	81.09	6	79.90	80.00	0.1	876	0.01%
2024/08/20	0	0.00	2	77.40	77.30	-2	870	-0.23%
2024/08/15	0.1	74.00	4	73.75	74.20	-3.9	922	-0.42%
2024/08/14	0	0.00	4	73.65	74.00	-4	939	-0.43%
2024/08/13	0.1	74.30	1	74.30	74.00	-0.9	986	-0.09%
2024/08/07	0	0.00	6	73.70	74.80	-6	1,073	-0.56%
2024/08/06	5	68.40	3	71.00	71.50	2	1,119	0.18%
2024/08/05	1	76.00	1	76.10	76.00	0	1,096	0.00%
2024/07/30	1	87.20	0	0.00	88.10	1	1,235	0.08%
2024/07/26	1	92.60	2	92.85	91.80	-1	1,226	-0.08%
2024/07/23	0	0.00	1	94.20	94.30	-1	1,226	-0.08%
2024/07/19	0	0.00	5	95.36	95.20	-5	1,231	-0.41%
2024/07/18	3	100.50	1	101.50	96.60	2	1,242	0.16%
2024/07/17	4	99.05	0	0.00	98.90	4	1,228	0.33%
2024/07/12	0.1	96.90	1	96.80	96.50	-0.9	1,245	-0.07%
2024/07/10	0	0.00	4	96.85	96.40	-4	1,290	-0.31%
2024/07/09	0	0.00	1	97.00	97.60	-1	1,296	-0.08%
2024/07/08	2.8	99.12	1	98.60	97.70	1.8	1,309	0.14%
2024/07/05	0	0.00	1	100.00	99.40	-1	1,303	-0.08%
2024/07/04	0.1	100.00	1	101.50	100.00	-0.9	1,299	-0.07%
2024/07/03	10	103.20	7	102.57	102.50	3	1,278	0.23%
2024/07/02	0	97.50	0	0.00	96.40	0	1,218	0.00%
2024/07/01	1	95.40	1	97.00	95.80	0	1,215	0.00%
2024/06/28	1	95.40	0	0.00	95.30	1	1,214	0.08%
2024/06/26	0	95.50	0	0.00	95.40	0	1,215	0.00%
2024/06/24	0	0.00	2	95.60	95.50	-2	1,214	-0.16%
2024/06/21	3	97.23	0	0.00	97.90	3	1,214	0.25%
2024/06/20	0	0.00	2	96.50	96.60	-2	1,214	-0.16%
2024/06/19	0.1	96.50	1	95.30	94.90	-1	1,214	-0.08%
2024/06/18	0	0.00	3	96.30	97.60	-3	1,210	-0.25%
2024/06/17	0	0.00	19	96.50	97.50	-19	1,210	-1.57%
2024/06/14	4	98.88	0	0.00	98.30	4	1,197	0.33%
2024/06/13	1	99.90	3	100.17	100.50	-2	1,193	-0.17%
2024/06/12	2	99.15	2	99.15	98.80	0	1,190	0.00%
2024/06/11	1	99.40	4	100.48	98.80	-3	1,184	-0.25%
2024/06/07	4	99.68	1	99.20	98.60	3	1,172	0.26%
2024/06/06	4	101.19	5	102.00	99.10	-1	1,161	-0.08%
2024/06/05	16	105.69	6	105.42	104.50	10	1,135	0.88%
2024/06/04	1	99.40	1	99.90	99.40	0	1,083	0.00%
2024/06/03	1	99.70	4	99.75	99.60	-3	1,079	-0.28%
2024/05/31	1	98.40	0	0.00	97.40	1	1,069	0.09%
2024/05/30	1	98.20	2	99.85	97.70	-1	1,064	-0.09%
2024/05/29	4.1	99.38	2	98.90	97.60	2.1	1,046	0.20%
2024/05/28	0	0.00	1.1	99.97	99.00	-1.1	1,028	-0.11%
2024/05/27	1.1	99.91	2	101.00	100.00	-0.9	1,022	-0.09%
2024/05/24	3	100.83	8	100.85	100.50	-5	1,004	-0.50%
2024/05/23	1	98.90	0.3	98.20	98.10	0.7	981	0.07%
2024/05/22	0.1	99.60	2	99.30	99.00	-1.9	965	-0.20%
2024/05/21	9	99.44	2	100.40	99.40	7	944	0.74%
2024/05/20	1	97.80	1	98.60	99.00	0	929	0.00%
2024/05/17	6.1	99.72	4	99.18	99.50	2.1	920	0.23%
2024/05/16	0.1	96.90	18	97.16	97.10	-17.9	873	-2.05%
2024/05/15	1	96.20	2	96.20	95.60	-1	865	-0.12%
2024/05/14	2	96.25	1	95.20	95.30	1	854	0.12%
2024/05/13	4	97.50	0	0.00	96.00	4	843	0.47%
2024/05/10	2.1	96.17	5.5	96.05	95.90	-3.4	805	-0.42%
2024/05/09	10	91.90	0	0.00	92.00	10	756	1.32%
2024/05/08	15	91.52	4	92.10	91.60	11	747	1.47%
2024/05/07	12	93.02	10	93.75	92.20	2	727	0.27%
2024/05/06	1	87.30	20	90.05	89.20	-19	652	-2.91%
2024/05/03	0	0.00	1	86.10	86.20	-1	653	-0.15%
2024/05/02	0	0.00	1	84.80	84.70	-1	639	-0.16%
2024/04/29	1	83.10	0.5	84.80	84.60	0.5	637	0.08%
2024/04/26	8	85.33	5	84.60	83.70	3	635	0.47%
2024/04/25	0	0.00	5	85.18	85.20	-5	627	-0.80%
2024/04/24	6	85.27	2	86.45	86.80	4	619	0.65%
2024/04/23	6	84.03	6	84.17	83.80	0	603	0.00%
2024/04/22	1	81.00	0	0.00	81.00	1	593	0.17%
2024/04/19	0	0.00	4	80.13	80.20	-4	588	-0.68%
2024/04/17	2	83.00	36	82.95	82.80	-34	571	-5.95%
2024/04/16	14	82.68	14	81.28	82.20	0	559	0.00%
2024/04/15	1	80.30	0	0.00	80.20	1	530	0.19%
2024/04/12	1	82.50	1	81.80	82.50	0	526	0.00%
2024/04/10	2	79.70	1	80.00	79.50	1	514	0.19%
2024/04/03	1	78.30	0	0.00	78.20	1	514	0.19%
2024/03/26	0	77.00	0	0.00	77.00	0	704	0.00%
2024/03/22	1	78.00	0	0.00	78.90	1	698	0.14%
2024/03/21	0	0.00	1	76.70	78.40	-1	695	-0.14%
2024/03/20	1	76.00	0	0.00	75.70	1	692	0.14%
2024/03/18	6	76.42	0	0.00	76.50	6	707	0.85%
2024/03/15	6	77.92	0	0.00	77.50	6	708	0.85%
2024/03/14	4	79.60	0	0.00	79.50	4	719	0.56%
2024/03/13	5	79.10	4	78.85	78.60	1	732	0.14%
2024/03/12	0	82.70	0	0.00	82.20	0	735	0.00%
2024/03/11	3	81.40	0	0.00	81.30	3	762	0.39%
2024/03/08	6	83.67	0	0.00	82.60	6	764	0.79%
2024/03/07	7	86.69	0	0.00	85.80	7	769	0.91%
2024/03/06	1	88.00	2	89.10	87.80	-1	777	-0.13%
2024/03/05	2	89.05	0	0.00	89.00	2	809	0.25%
2024/03/04	1	89.50	7	89.86	89.70	-6	813	-0.74%
2024/03/01	0	0.00	1	89.50	89.50	-1	815	-0.12%
2024/02/29	1	88.00	1.1	90.15	90.80	-0.1	821	-0.01%
2024/02/27	1	88.70	0	0.00	88.10	1	839	0.12%
2024/02/26	8	88.50	1	88.70	88.70	7	918	0.76%
2024/02/21	0	0.00	1	92.60	92.00	-1	952	-0.11%
2024/02/20	0	0.00	2	92.10	92.20	-2	974	-0.21%
2024/02/19	1	90.60	0	0.00	90.60	1	980	0.10%
2024/02/16	0	0.00	1	91.00	91.30	-1	1,002	-0.10%
2024/02/15	2	88.95	0	0.00	88.30	2	1,026	0.19%
2024/02/05	5	89.20	0	0.00	88.90	5	1,028	0.49%
2024/01/31	1	91.30	0	0.00	91.40	1	1,086	0.09%
2024/01/30	0	0.00	1	90.90	90.90	-1	1,086	-0.09%
2024/01/29	2	92.15	0	0.00	92.40	2	1,093	0.18%
2024/01/26	2	94.49	1	91.90	91.90	1	1,093	0.09%
2024/01/25	1	91.70	0	0.00	91.00	1	1,067	0.09%
2024/01/23	0	0.00	0.2	92.70	93.10	-0.2	1,086	-0.02%
2024/01/19	1	90.60	0	0.00	90.50	1	1,088	0.09%
2024/01/17	0	0.00	1	91.00	90.30	-1	1,093	-0.09%
2024/01/10	0	0.00	1.1	93.58	94.00	-1.1	1,077	-0.10%
2024/01/09	0	0.00	1	94.70	94.30	-1	1,073	-0.09%
2024/01/08	1	95.90	0.3	96.17	95.50	0.7	1,069	0.07%
2024/01/05	1	96.30	1	98.50	96.00	0	1,067	0.00%
2024/01/04	0	0.00	1	98.87	97.60	-1	1,059	-0.10%
2024/01/03	0	0.00	1	97.40	97.30	-1	1,065	-0.09%
2023/12/28	0	100.50	0	0.00	100.50	0	1,059	0.00%
2023/12/27	3	103.67	0	0.00	103.00	3	1,057	0.28%
2023/12/26	1	102.50	0	0.00	102.50	1	1,035	0.10%
2023/12/25	10	105.30	17	105.68	102.50	-7	1,018	-0.69%
2023/12/22	0	0.00	3	100.23	101.50	-3	919	-0.33%
2023/12/21	1	96.20	4	96.30	96.20	-3	867	-0.35%
2023/12/20	0	0.00	1	96.90	97.10	-1	869	-0.11%
2023/12/19	1	96.00	0	0.00	96.50	1	870	0.11%
2023/12/15	2	97.20	2	98.50	96.90	0	871	0.00%
2023/12/14	5	98.60	0	0.00	98.20	5	868	0.58%
2023/12/13	5	97.16	0	0.00	96.40	5	847	0.59%
2023/12/11	0	0.00	1	99.00	98.60	-1	841	-0.12%
2023/12/08	2	102.25	1	101.50	101.50	1	827	0.12%
2023/12/07	0	0.00	0.4	102.52	100.50	-0.4	811	-0.05%
2023/12/05	2	102.50	11	100.91	100.50	-9	774	-1.16%
2023/12/04	0	0.00	1	103.00	103.00	-1	764	-0.13%
2023/12/01	12	102.13	2	101.00	100.00	10	743	1.34%
2023/11/30	4	102.13	2	102.50	101.50	2	744	0.27%
2023/11/29	0	0.00	1	99.00	98.60	-1	712	-0.14%
2023/11/27	0	0.00	1	97.90	97.30	-1	712	-0.14%
2023/11/24	1	97.00	8	98.54	96.70	-7	713	-0.98%
2023/11/22	1	100.50	2	100.50	100.00	-1	607	-0.16%
2023/11/21	0	0.00	3	100.10	98.50	-3	589	-0.51%
2023/11/20	0	0.00	1	99.90	99.80	-1	589	-0.17%
2023/11/17	3.1	99.90	4	99.55	99.20	-0.9	579	-0.15%
2023/11/15	6	99.75	1	100.50	99.60	5	542	0.92%
2023/11/14	2	99.25	1	100.50	98.60	1	525	0.19%
2023/11/13	0	0.00	1	97.70	96.80	-1	504	-0.20%
2023/11/09	2	97.75	8	97.56	97.80	-6	489	-1.23%
2023/11/08	3	94.70	2	94.05	94.70	1	469	0.21%
2023/11/06	0.1	92.80	0	0.00	93.20	0.1	490	0.02%
2023/11/03	0	0.00	4	91.73	91.80	-4	489	-0.82%
2023/11/02	0	0.00	1	92.90	91.50	-1	504	-0.20%
2023/11/01	1	91.50	0	0.00	91.50	1	513	0.19%
2023/10/31	0	0.00	1	89.20	87.50	-1	503	-0.20%
2023/10/30	0	0.00	0.2	85.70	89.20	-0.2	518	-0.04%
2023/10/25	7	90.47	18	90.35	90.30	-11	568	-1.93%
2023/10/20	0	0.00	4	88.00	88.00	-4	626	-0.64%
2023/10/19	0	0.00	2	88.40	88.80	-2	669	-0.30%
2023/10/13	0	0.00	15	90.30	90.40	-15	1,015	-1.48%
2023/10/11	15	87.37	0	0.00	87.10	15	1,046	1.43%
2023/10/05	1	90.90	0	0.00	90.70	1	1,078	0.09%
2023/10/03	4	91.48	0	0.00	90.90	4	1,200	0.33%
2023/09/28	0	0.00	5	89.72	89.30	-5	1,230	-0.41%
2023/09/25	5	91.28	0	0.00	90.80	5	1,280	0.39%
2023/09/21	0	0.00	5	90.04	89.00	-5	1,305	-0.38%
2023/09/20	0	0.00	5	91.66	91.00	-5	1,309	-0.38%
2023/09/18	0	0.00	1	95.90	94.60	-1	1,357	-0.07%
2023/09/15	0	0.00	1	95.50	95.90	-1	1,360	-0.07%
2023/09/14	1	94.80	2	94.10	95.00	-1	1,366	-0.07%
2023/09/13	1	93.00	0	0.00	93.10	1	1,373	0.07%
2023/09/11	0	93.80	0	0.00	92.30	0	1,411	0.00%
2023/09/08	2	93.50	0	0.00	93.40	2	1,471	0.14%
2023/09/07	0	0.00	1.6	94.72	94.40	-1.6	1,573	-0.10%
2023/09/06	1	94.10	1	93.50	93.60	0	1,580	0.00%
2023/09/05	2	95.65	2	94.95	94.80	0	1,599	0.00%
2023/09/04	0	92.40	0	0.00	93.50	0	1,605	0.00%
2023/08/31	1	91.00	16.3	91.30	91.00	-15.3	1,643	-0.93%
2023/08/29	16	89.25	1	89.00	89.10	15	1,656	0.91%
2023/08/28	1	89.70	1	89.10	88.90	0	1,664	0.00%
2023/08/25	1	89.20	1	88.70	89.20	0	1,676	0.00%
2023/08/24	0	0.00	4	89.10	89.10	-4	1,685	-0.24%
2023/08/23	1	85.80	1	85.80	85.80	0	1,689	0.00%
2023/08/22	0	0.00	1	87.00	87.00	-1	1,705	-0.06%
2023/08/18	2	89.10	0	0.00	89.40	2	1,740	0.11%
2023/08/17	3	89.40	4	89.25	90.80	-1	1,773	-0.06%
2023/08/16	1	88.00	0	0.00	88.10	1	1,768	0.06%
2023/08/14	0	0.00	6	84.42	84.10	-6	1,788	-0.34%
2023/08/11	3	87.97	0.2	88.63	87.00	2.8	1,795	0.16%
2023/08/10	1.1	89.45	2.1	91.17	88.50	-1	1,791	-0.06%
2023/08/09	1	95.20	1.5	94.43	94.30	-0.5	1,787	-0.03%
2023/08/08	3	97.34	0	0.00	96.00	3	1,783	0.17%
2023/08/07	1	99.40	8	99.88	99.40	-7	1,783	-0.39%
2023/08/04	1	101.00	3	101.33	101.00	-2	1,776	-0.11%
2023/08/02	0	0.00	2	101.00	101.50	-2	1,798	-0.11%
2023/08/01	1	104.00	1	103.50	102.50	0	1,795	0.00%
2023/07/31	7	103.64	6	103.17	103.00	1	1,825	0.05%
2023/07/28	2	106.00	2	106.00	106.00	0	1,845	0.00%
2023/07/27	0	0.00	2.1	104.49	105.50	-2.1	1,896	-0.11%
2023/07/26	2	101.50	1	101.50	102.00	1	1,995	0.05%
2023/07/25	4	103.75	11	103.55	103.50	-7	2,001	-0.35%
2023/07/24	3	104.17	3	103.33	101.50	0	1,997	0.00%
2023/07/21	65	108.16	34	109.09	107.50	31	1,970	1.57%
2023/07/20	44	113.82	39	113.18	111.50	5	1,948	0.26%
2023/07/19	26	108.37	10.4	107.93	106.00	15.6	1,806	0.86%
2023/07/18	5	105.20	9	104.78	105.00	-4	1,720	-0.23%
2023/07/17	3	105.00	1	105.50	103.50	2	1,722	0.12%
2023/07/14	0	0.00	1	104.50	105.00	-1	1,715	-0.06%
2023/07/13	4	105.38	5	104.90	104.00	-1	1,717	-0.06%
2023/07/12	6	104.33	0	0.00	103.50	6	1,711	0.35%
2023/07/11	30	107.13	54	107.73	106.50	-24	1,731	-1.39%
2023/07/10	50	105.50	5	105.60	105.00	45	1,746	2.58%
2023/07/07	25	98.94	2	101.00	99.50	23	1,704	1.35%
2023/07/06	50	103.76	2	103.00	102.50	48	1,734	2.77%
2023/07/05	1	102.00	1	103.00	102.00	0	1,730	0.00%
2023/07/04	13	102.42	0.2	103.00	101.50	12.8	1,730	0.74%
2023/07/03	1	103.50	4	102.00	102.00	-3	1,723	-0.17%
2023/06/30	1	102.00	20	101.50	102.00	-19	1,722	-1.10%
2023/06/28	20	98.49	2	98.80	98.10	18	1,741	1.03%
2023/06/27	0	0.00	3	100.00	98.50	-3	1,762	-0.17%
2023/06/26	4	95.08	1	97.50	98.40	3	1,773	0.17%
2023/06/21	0	0.00	3	101.50	101.50	-3	1,769	-0.17%
2023/06/20	0	0.00	1	103.50	102.00	-1	1,788	-0.06%
2023/06/19	3	104.50	0	0.00	103.00	3	1,839	0.16%
2023/06/16	0	0.00	4	104.88	103.50	-4	1,892	-0.21%
2023/06/15	8	106.19	2	105.75	106.00	6	1,900	0.32%
2023/06/14	4	106.00	64	106.40	107.00	-60	1,908	-3.14%
2023/06/13	12	105.67	5.1	103.67	105.50	7	1,896	0.37%
2023/06/12	1.1	98.41	3	98.03	97.80	-2	1,814	-0.11%
2023/06/09	2	98.85	3	99.20	99.50	-1	1,826	-0.05%
2023/06/08	1.1	94.80	3	97.53	96.70	-2	1,838	-0.11%
2023/06/07	16.1	96.05	19	96.34	96.10	-3	1,875	-0.16%
2023/06/06	46.1	96.28	2	96.55	96.10	44.1	1,909	2.31%
2023/06/05	0.1	100.50	0	0.00	100.00	0.1	1,907	0.00%
2023/06/01	1.1	98.75	1	99.40	98.70	0.1	2,047	0.00%
2023/05/31	1	101.00	12	101.38	100.00	-11	2,324	-0.47%
2023/05/30	12.1	99.52	0	0.00	99.60	12.1	2,384	0.51%
2023/05/26	1	100.00	31.2	100.85	101.00	-30.2	2,462	-1.22%
2023/05/25	10	99.90	3	100.00	99.00	7	2,495	0.28%
2023/05/24	1	100.50	0	0.00	100.50	1	2,562	0.04%
2023/05/23	1	102.00	23	102.65	103.00	-22	2,691	-0.82%
2023/05/22	6	98.15	6	97.82	98.60	0	2,763	0.00%
2023/05/19	4.2	98.97	2	98.95	98.10	2.2	2,886	0.07%
2023/05/18	27	100.06	3	101.77	99.40	24	3,098	0.77%
2023/05/17	7	99.97	1	99.60	99.90	6	3,121	0.19%
2023/05/16	5	96.88	1	97.20	97.10	4	3,162	0.13%
2023/05/15	2	95.20	1	95.90	96.10	1	3,191	0.03%
2023/05/12	0	0.00	11	96.61	97.60	-11	3,247	-0.34%
2023/05/11	2	96.35	2	97.15	96.20	0	3,332	0.00%
2023/05/10	0	98.90	11	98.70	98.70	-11	3,381	-0.32%
2023/05/09	5	98.24	8	98.35	98.20	-3	3,448	-0.09%
2023/05/08	5.1	103.00	0	0.00	101.50	5.1	3,512	0.14%
2023/05/05	7.2	102.36	4	101.63	102.50	3.2	3,743	0.08%
2023/05/04	17.2	105.50	3	105.00	104.50	14.2	3,934	0.36%
2023/05/03	3	108.50	2.1	109.21	107.50	0.9	4,001	0.02%
2023/05/02	3.1	108.44	11	108.23	109.00	-8	4,034	-0.20%
2023/04/28	3	104.00	4	104.00	104.00	-1	3,959	-0.03%
2023/04/27	2	94.95	3	94.90	94.90	-1	3,956	-0.03%
2023/04/26	6	95.00	6	96.60	96.60	0	3,958	0.00%
2023/04/25	12	95.85	17	95.55	95.00	-5	3,977	-0.13%
2023/04/24	1.1	101.55	0.1	101.50	102.00	1	4,003	0.02%
2023/04/21	1.1	103.90	3.1	102.32	102.00	-2	4,081	-0.05%
2023/04/20	2.5	103.98	9.1	103.22	102.50	-6.6	4,309	-0.15%
2023/04/19	3	106.83	3	107.00	106.50	0	4,461	0.00%
2023/04/18	0.1	109.50	11	109.73	107.00	-10.9	4,633	-0.24%
2023/04/17	4	108.75	4	108.63	109.50	0	4,636	0.00%
2023/04/14	7	110.14	15	110.47	108.00	-8	4,632	-0.17%
2023/04/13	30	111.80	81.3	112.75	109.00	-51.3	4,620	-1.11%
2023/04/12	4.4	108.89	1	108.00	109.50	3.4	4,557	0.07%
2023/04/11	10	109.65	8	109.75	109.00	2	4,550	0.04%
2023/04/10	2	106.75	7	105.50	106.00	-5	4,514	-0.11%
2023/04/07	1	105.00	3	105.33	105.00	-2	4,510	-0.04%
2023/04/06	1	102.00	0.5	103.25	104.00	0.5	4,502	0.01%
2023/03/30	1	109.00	2	106.50	105.00	-1	4,493	-0.02%
2023/03/29	11	106.09	2	105.50	105.00	9	4,474	0.20%
2023/03/28	7.1	106.99	9	105.33	105.50	-1.9	4,488	-0.04%
2023/03/27	0.1	109.20	5	109.00	108.50	-4.9	4,468	-0.11%
2023/03/24	8	111.69	7.3	111.86	111.50	0.7	4,458	0.02%
2023/03/23	31.1	110.79	5	110.20	110.00	26.1	4,447	0.59%
2023/03/22	15.4	111.28	2	111.00	110.00	13.4	4,459	0.30%
2023/03/21	30	106.33	6.2	107.82	112.00	23.9	4,412	0.54%
2023/03/20	0.1	105.83	2	105.75	105.00	-1.9	4,357	-0.04%
2023/03/17	3	105.00	3	105.83	104.50	0	4,363	0.00%
2023/03/16	4.1	105.00	21	107.24	104.00	-16.9	4,356	-0.39%
2023/03/15	14	111.93	0	0.00	110.00	14	4,345	0.32%
2023/03/14	2	108.52	1.1	108.68	108.50	0.9	4,391	0.02%
2023/03/13	2.1	111.22	7	109.29	110.50	-4.9	4,414	-0.11%
2023/03/10	5.1	112.69	7.5	112.70	114.00	-2.4	4,473	-0.05%
2023/03/09	4.2	117.18	5	118.70	116.50	-0.8	4,517	-0.02%
2023/03/08	3	118.83	2	117.00	118.50	1	4,503	0.02%
2023/03/07	1	118.00	2	117.50	117.50	-1	4,518	-0.02%
2023/03/06	24.1	118.53	13	118.88	118.50	11.1	4,509	0.25%
2023/03/03	24	117.69	47.6	118.15	119.50	-23.6	4,473	-0.53%
2023/03/02	8	113.56	9	111.67	111.00	-1	4,264	-0.02%
2023/03/01	1	110.00	3	109.17	112.00	-2	4,229	-0.05%
2023/02/24	13	110.85	30	110.02	108.00	-17	4,267	-0.40%
2023/02/23	4.1	112.02	5	112.60	113.00	-0.9	4,232	-0.02%
2023/02/22	8	111.44	24	111.33	110.50	-16	4,310	-0.37%
2023/02/21	26	116.19	24	115.73	115.00	2	4,389	0.05%
2023/02/20	19	113.87	31	113.79	113.50	-12	4,343	-0.28%
2023/02/17	21.6	110.90	18	111.00	113.00	3.6	4,303	0.08%
2023/02/16	73.5	109.77	25	109.00	110.50	48.5	4,227	1.15%
2023/02/15	4	104.00	6	103.50	103.00	-2	4,119	-0.05%
2023/02/14	7	104.00	1	102.50	102.00	6	4,194	0.14%
2023/02/13	2	102.24	9	102.22	100.50	-7	4,353	-0.16%
2023/02/10	6	103.00	3	103.00	101.00	3	4,460	0.07%
2023/02/09	9	108.00	24	107.44	106.00	-15	4,453	-0.34%
2023/02/08	4	105.63	5.1	105.80	105.50	-1.1	4,456	-0.02%
2023/02/07	3.1	105.46	3.7	104.93	105.00	-0.6	4,452	-0.01%
2023/02/06	10.1	104.95	2.3	103.38	102.50	7.8	4,448	0.18%
2023/02/03	124	106.43	841.9	106.41	104.50	-717.9	4,397	-16.33%	大買/大賣/鉅額交易
2023/02/02	764.2	104.83	46	100.63	105.00	718.2	4,184	17.16%	大買/鉅額交易
2023/02/01	43	96.31	22	96.07	95.50	21	3,998	0.53%
2023/01/31	12	94.22	10	94.44	96.30	2	3,953	0.05%
2023/01/30	16	91.54	10	91.71	91.90	6	3,902	0.15%
2023/01/17	6	90.10	9	89.14	89.00	-3	3,897	-0.08%
2023/01/16	5	88.80	8	88.54	88.40	-3	3,923	-0.08%
2023/01/13	10	89.46	14	90.07	88.20	-4	3,939	-0.10%
2023/01/12	20	91.10	28	90.98	89.60	-8	3,947	-0.20%
2023/01/11	12.1	93.01	9	92.32	93.30	3.1	3,924	0.08%
2023/01/10	35	92.85	17.3	93.08	93.40	17.7	3,892	0.45%
2023/01/09	37.5	90.86	45	90.76	89.50	-7.5	3,727	-0.20%
2023/01/06	41.3	85.63	50	86.45	88.60	-8.7	3,600	-0.24%
2023/01/03	0	0.00	2	77.85	79.60	-2	3,595	-0.06%
2022/12/30	3	77.37	20	77.50	76.90	-17	3,618	-0.47%
2022/12/29	0	0.00	3	77.47	78.10	-3	3,719	-0.08%
2022/12/28	0	0.00	6	79.42	77.10	-6	3,791	-0.16%
2022/12/27	5	81.66	1	81.70	80.80	4	3,825	0.10%
2022/12/23	0	0.00	1	78.30	79.90	-1	3,919	-0.03%
2022/12/21	10	80.02	0	0.00	78.60	10	4,022	0.25%
2022/12/20	8	84.05	52	80.26	79.70	-44	4,087	-1.08%
2022/12/19	1	85.10	0	0.00	85.20	1	4,155	0.02%
2022/12/16	1	87.30	0	0.00	86.20	1	4,207	0.02%
2022/12/15	3	88.43	5	88.38	88.20	-2	4,227	-0.05%
2022/12/14	42	88.05	3	87.40	88.40	39	4,230	0.92%
2022/12/13	0	0.00	1	85.10	84.90	-1	4,248	-0.02%
2022/12/12	4	86.65	5	86.20	86.20	-1	4,254	-0.02%
2022/12/09	1	87.80	2	87.40	87.60	-1	4,276	-0.02%
2022/12/08	38	87.81	2	86.60	87.30	36	4,297	0.84%
2022/12/07	5	88.60	3	88.20	86.10	2	4,339	0.05%
2022/12/06	4.3	91.70	3	90.63	89.80	1.3	4,352	0.03%
2022/12/05	5	95.72	0	0.00	95.10	5	4,360	0.11%
2022/12/02	2	96.19	9	95.27	94.60	-7	4,384	-0.16%
2022/12/01	108	95.97	6	93.97	93.30	102	4,410	2.31%	大買/鉅額交易
2022/11/29	0	0.00	1.3	90.78	90.10	-1.3	4,488	-0.03%
2022/11/25	11.3	92.62	11.2	92.17	91.90	0	4,595	0.00%
2022/11/24	2	90.81	33	90.10	91.40	-31	4,603	-0.67%
2022/11/23	30	89.12	1.5	89.54	89.10	28.6	4,570	0.62%
2022/11/22	16.1	89.36	3.1	89.24	88.90	13	4,604	0.28%
2022/11/21	37	89.51	17	89.16	88.80	20	4,610	0.43%
2022/11/18	7	91.30	47	90.80	90.00	-40	4,713	-0.85%
2022/11/17	31	92.77	21	92.44	92.00	10	4,669	0.22%
2022/11/16	5	89.04	13.2	89.81	90.30	-8.2	4,641	-0.18%
2022/11/15	2.1	87.12	17	87.38	88.00	-14.9	4,765	-0.31%
2022/11/14	6.2	87.76	11	87.97	87.70	-4.8	5,278	-0.09%
2022/11/11	14	89.19	3	90.07	87.00	11	5,577	0.20%
2022/11/10	16	89.01	41.5	88.05	87.00	-25.5	5,553	-0.46%
2022/11/09	54	88.37	115.1	88.58	89.80	-61.1	5,557	-1.10%	大賣/
2022/11/08	24	86.73	20.5	87.33	83.80	3.5	5,486	0.06%
2022/11/07	9	82.38	23	81.94	82.20	-14	5,470	-0.26%
2022/11/04	33.5	80.93	21	78.11	79.30	12.5	5,454	0.23%
2022/11/03	78.5	82.42	7	81.09	83.10	71.5	5,415	1.32%
2022/11/02	60	81.27	59.1	81.53	81.70	1	5,434	0.02%
2022/11/01	11	80.56	7	80.46	80.50	4	5,467	0.07%
2022/10/31	1	77.10	0	0.00	77.50	1	5,530	0.02%
2022/10/28	4	78.25	6	78.13	76.60	-2	5,665	-0.04%
2022/10/27	18.2	78.79	16	78.48	78.80	2.2	5,736	0.04%
2022/10/26	4.2	75.14	13	75.80	73.40	-8.8	5,733	-0.15%
2022/10/25	3	78.33	34	78.88	78.00	-31	5,770	-0.54%
2022/10/24	4	80.25	44.1	80.37	79.70	-40.1	5,807	-0.69%
2022/10/21	14.1	80.11	18	78.29	76.60	-3.9	5,886	-0.07%
2022/10/20	4	79.98	5	80.70	79.50	-1	5,968	-0.02%
2022/10/19	4	81.63	4	82.80	80.50	0	6,005	0.00%
2022/10/18	3	81.67	4	81.68	81.50	-1	6,011	-0.02%
2022/10/17	11	80.71	12	81.12	81.50	-1	6,078	-0.02%
2022/10/14	19	78.37	7	78.33	78.50	12	6,127	0.20%
2022/10/13	4	75.30	5.5	74.41	72.90	-1.5	6,167	-0.02%
2022/10/12	6	78.00	10	77.60	77.00	-4	6,154	-0.06%
2022/10/11	5	80.60	18	80.88	78.90	-13	6,158	-0.21%
2022/10/07	11	89.86	10	88.00	87.60	1	6,231	0.02%
2022/10/06	18.1	89.72	9	86.36	89.90	9.1	6,277	0.14%
2022/10/05	9	93.41	7	92.37	90.50	2	6,227	0.03%
2022/10/04	11	92.54	2	90.95	91.20	9	6,224	0.14%
2022/10/03	3	90.07	3	90.17	90.00	0	6,259	0.00%
2022/09/30	11	83.91	6	85.65	88.20	5	6,320	0.08%
2022/09/29	12	87.38	16	87.93	86.00	-4	6,368	-0.06%
2022/09/28	9	88.21	10	89.04	85.40	-1	6,401	-0.02%
2022/09/27	7	92.20	12	91.43	93.30	-5	6,397	-0.08%
2022/09/26	12.2	94.26	17	96.58	91.40	-4.8	6,359	-0.08%
2022/09/23	15	102.97	13	102.65	101.50	2	6,376	0.03%
2022/09/22	2.1	105.52	14	105.00	108.00	-11.9	6,413	-0.19%
2022/09/21	3	108.00	2	108.50	108.00	1	6,444	0.02%
2022/09/20	9	110.22	6	109.25	109.50	3	6,477	0.05%
2022/09/19	1.1	107.82	2	106.75	106.00	-0.9	6,502	-0.01%
2022/09/16	13.2	107.08	1	108.50	107.00	12.2	6,552	0.19%
2022/09/15	2	111.50	1.2	111.14	109.50	0.8	6,619	0.01%
2022/09/14	3.1	110.29	19	107.00	113.00	-15.9	6,642	-0.24%
2022/09/13	4.3	112.37	12	111.13	110.00	-7.7	6,639	-0.12%
2022/09/12	22	113.16	3	115.17	112.00	19	6,693	0.28%
2022/09/08	6.1	112.59	3.1	112.66	113.00	3	6,691	0.05%
2022/09/07	39.1	109.01	9	108.67	110.00	30	6,690	0.45%
2022/09/06	48.3	116.29	29.3	116.56	114.00	19.1	6,643	0.29%
2022/09/05	3	128.00	2	128.50	126.50	1	6,632	0.02%
2022/09/02	7	130.50	23.2	130.26	130.50	-16.2	6,630	-0.24%
2022/09/01	10.2	129.51	7.1	129.12	127.00	3.1	6,570	0.05%
2022/08/31	19.1	130.72	13	131.19	132.50	6.1	6,536	0.09%
2022/08/30	6	127.00	3	127.33	126.50	3	6,515	0.05%
2022/08/29	13.1	124.05	31	125.32	126.00	-17.9	6,545	-0.27%
2022/08/26	19	132.15	24	129.88	130.00	-5	6,551	-0.08%
2022/08/25	10	130.45	22.1	130.28	130.00	-12.1	6,565	-0.18%
2022/08/24	25	129.38	14.3	127.72	125.50	10.7	6,568	0.16%
2022/08/23	17.1	127.73	21	128.79	128.50	-3.9	6,608	-0.06%
2022/08/22	30	134.95	38.1	134.46	132.00	-8.1	6,710	-0.12%
2022/08/19	103.1	144.11	56.9	143.09	139.00	46.2	6,722	0.69%	大買/
2022/08/18	31.4	134.40	78	133.89	138.50	-46.7	6,325	-0.74%
2022/08/17	15	125.87	14	125.61	126.00	1	6,320	0.02%
2022/08/16	17.2	124.94	16	124.25	124.50	1.2	6,369	0.02%
2022/08/15	21.4	121.10	23	123.07	124.00	-1.6	6,398	-0.03%
2022/08/12	11.2	116.51	21	117.48	117.50	-9.8	6,581	-0.15%
2022/08/11	9.2	111.05	0	0.00	109.50	9.2	6,634	0.14%
2022/08/10	7	110.43	24.2	109.94	109.50	-17.2	6,888	-0.25%
2022/08/09	2.1	112.43	3	112.67	113.00	-0.9	7,051	-0.01%
2022/08/08	4.1	111.54	3	111.33	115.00	1.1	7,097	0.01%
2022/08/05	25.2	113.57	15	114.83	113.00	10.2	7,111	0.14%
2022/08/04	10.2	110.75	14.4	110.50	113.00	-4.2	7,201	-0.06%
2022/08/03	25.6	121.96	34	118.54	117.00	-8.4	7,505	-0.11%
2022/08/02	4	124.25	4.6	124.35	126.00	-0.6	7,568	-0.01%
2022/08/01	4	122.00	6	124.92	127.50	-2	7,579	-0.03%
2022/07/29	7.1	125.20	6	125.33	124.50	1.1	7,605	0.01%
2022/07/28	25	128.08	8	126.56	125.00	17	7,722	0.22%
2022/07/27	18.1	124.86	17	125.91	128.00	1.1	7,720	0.01%
2022/07/26	14.1	128.18	16	128.59	128.00	-1.9	7,765	-0.02%
2022/07/25	23.1	131.65	48.1	132.77	132.00	-25	7,825	-0.32%
2022/07/22	57.1	133.41	26	134.21	135.00	31.1	7,858	0.40%
2022/07/21	15.3	128.84	14	128.32	131.50	1.3	7,850	0.02%
2022/07/20	8	125.44	42	125.64	123.50	-34	7,768	-0.44%
2022/07/19	11	120.45	11	120.18	120.00	0	7,765	0.00%
2022/07/18	32.1	121.09	12	120.54	120.50	20.1	7,815	0.26%
2022/07/15	39.2	119.32	52	119.86	120.50	-12.8	7,774	-0.16%
2022/07/14	24	115.29	26	114.81	116.00	-2	7,705	-0.03%
2022/07/13	35	111.66	3	110.33	109.00	32	7,669	0.42%
2022/07/12	6.5	106.89	6	108.00	106.00	0.5	7,685	0.01%
2022/07/11	15.6	112.00	32	112.91	113.50	-16.5	7,697	-0.21%
2022/07/08	19.5	116.51	50	114.04	115.50	-30.6	7,672	-0.40%
2022/07/07	53.1	110.89	47	106.98	111.50	6.1	7,631	0.08%
2022/07/06	27.4	110.78	19	113.89	108.00	8.4	7,596	0.11%
2022/07/05	28.4	121.35	21	120.98	118.00	7.4	7,600	0.10%
2022/07/04	10.1	124.14	10	124.30	122.00	0.1	7,592	0.00%
2022/07/01	9.3	128.05	12.3	126.16	123.50	-2.9	7,623	-0.04%
2022/06/30	18.2	138.85	20	136.18	135.50	-1.8	7,573	-0.02%
2022/06/29	22.3	141.51	4	144.75	146.00	18.3	7,543	0.24%
2022/06/28	14	142.43	38	144.75	142.50	-24	7,576	-0.32%
2022/06/27	35	145.49	2	146.50	146.00	33	7,637	0.43%
2022/06/24	8.1	137.36	9	137.44	137.00	-0.9	7,733	-0.01%
2022/06/23	12	134.25	10	135.55	134.50	2	7,808	0.03%
2022/06/22	13.3	137.95	9	135.50	134.50	4.3	7,990	0.05%
2022/06/21	15	143.63	18	144.92	144.50	-3	8,268	-0.04%
2022/06/20	15.3	144.45	20	141.78	140.00	-4.7	8,453	-0.06%
2022/06/17	14.2	150.29	21.1	148.92	153.00	-6.9	8,431	-0.08%
2022/06/16	6.2	155.34	25	152.40	150.50	-18.8	8,501	-0.22%
2022/06/15	37	159.28	33	157.03	156.50	4	8,745	0.05%
2022/06/14	29.4	155.88	11	159.64	160.00	18.4	8,791	0.21%
2022/06/13	20.1	164.15	34	164.22	162.50	-13.9	8,771	-0.16%
2022/06/10	3.1	169.18	4	171.00	172.00	-0.9	8,855	-0.01%
2022/06/09	1	172.50	55	171.00	172.50	-54	8,858	-0.61%
2022/06/08	31	173.34	13.1	172.15	171.50	18	8,880	0.20%
2022/06/07	33	172.59	11	169.59	173.50	22	8,855	0.25%
2022/06/06	14.3	170.51	22	171.80	169.50	-7.8	8,830	-0.09%
2022/06/02	40.2	176.00	37.1	175.44	173.00	3.1	8,881	0.03%
2022/06/01	17.1	180.24	24	179.96	178.50	-7	8,867	-0.08%
2022/05/31	71	178.12	7	177.36	176.00	64	8,901	0.72%
2022/05/30	23.1	179.57	49	180.20	177.00	-25.9	8,856	-0.29%
2022/05/27	52.2	172.26	23.2	174.83	177.00	29	8,702	0.33%
2022/05/26	6.2	169.73	22	170.36	168.50	-15.8	8,518	-0.19%
2022/05/25	36	169.53	56.1	169.21	170.00	-20.1	8,405	-0.24%
2022/05/24	12	161.75	30	162.13	160.00	-18	8,156	-0.22%
2022/05/23	14.2	166.59	6	166.50	163.50	8.2	8,088	0.10%
2022/05/20	71.3	171.48	23.5	171.59	169.00	47.7	8,008	0.60%
2022/05/19	40.1	165.65	28	163.13	166.50	12.1	7,751	0.16%
2022/05/18	69	167.96	24	168.40	168.00	45	7,625	0.59%
2022/05/17	12	162.50	107.3	165.96	168.50	-95.3	7,429	-1.28%	大賣/
2022/05/16	12.2	156.82	82	156.14	153.50	-69.8	7,359	-0.95%
2022/05/13	13	155.27	8	156.19	155.50	5	7,322	0.07%
2022/05/12	19	154.95	17	156.21	151.00	2	7,353	0.03%
2022/05/11	89.1	156.47	79.1	155.88	157.00	10	7,302	0.14%
2022/05/10	81	144.08	38.2	144.78	151.50	42.8	7,123	0.60%
2022/05/09	11.1	142.66	18	140.72	138.00	-6.9	7,080	-0.10%
2022/05/06	63.1	145.39	14	145.18	147.00	49.1	7,092	0.69%
2022/05/05	35.1	149.84	17	150.50	151.50	18.1	7,074	0.26%
2022/05/04	57.1	140.96	8	141.19	143.00	49.1	6,987	0.70%
2022/05/03	179	139.50	15	140.67	143.00	164	7,039	2.33%	大買/鉅額交易
2022/04/29	50	135.21	45	135.07	132.00	5	7,116	0.07%
2022/04/28	88	128.18	16	130.78	130.50	72	7,141	1.01%
2022/04/27	2.2	124.41	18	124.44	132.50	-15.8	7,184	-0.22%
2022/04/26	4	132.87	7	133.57	132.00	-3	7,250	-0.04%
2022/04/25	4	134.63	22.1	133.80	133.00	-18.1	7,405	-0.24%
2022/04/22	7	141.44	2.5	142.70	140.50	4.5	7,538	0.06%
2022/04/21	4	151.38	2	152.00	151.50	2	7,636	0.03%
2022/04/20	0	151.00	0	0.00	150.50	0	7,868	0.00%
2022/04/19	15	151.77	0	0.00	148.50	15	7,994	0.19%
2022/04/18	5	151.30	2	152.75	151.50	3	8,200	0.04%
2022/04/15	16.1	154.94	7.1	155.07	154.50	9	8,436	0.11%
2022/04/14	2	165.00	1	165.50	165.50	1	8,440	0.01%
2022/04/13	6.1	161.62	4	161.25	163.00	2.1	8,457	0.02%
2022/04/12	4	158.88	16	158.94	161.00	-12	8,545	-0.14%
2022/04/11	10.2	162.30	16	164.13	159.00	-5.8	8,611	-0.07%
2022/04/08	12	172.46	10	172.65	173.00	2	8,645	0.02%
2022/04/07	7.2	175.43	22.1	171.68	169.00	-14.9	8,653	-0.17%
2022/04/06	7	176.86	12.1	175.97	177.00	-5.1	8,688	-0.06%
2022/04/01	14	182.57	6	181.25	183.00	8	8,726	0.09%
2022/03/31	14	186.71	30	185.40	185.50	-16	8,824	-0.18%
2022/03/30	20	188.00	13	189.50	185.00	7	8,982	0.08%
2022/03/29	40	189.18	83.1	188.04	187.50	-43.1	8,935	-0.48%
2022/03/28	80.6	182.97	20	181.50	187.00	60.6	8,847	0.68%
2022/03/25	62.1	191.02	72	191.43	187.00	-9.9	8,859	-0.11%
2022/03/24	44.1	189.62	46	191.14	191.50	-2	8,871	-0.02%
2022/03/23	47.3	183.52	38.1	186.04	185.00	9.2	8,770	0.11%
2022/03/22	31.2	173.35	17	174.29	176.00	14.2	8,808	0.16%
2022/03/21	13	173.54	13	172.97	173.50	0	8,875	0.00%
2022/03/18	32	169.47	18.1	169.65	172.50	13.9	8,872	0.16%
2022/03/17	15	156.30	25.5	159.67	164.00	-10.5	8,750	-0.12%
2022/03/16	11.2	151.23	15	150.60	149.50	-3.8	8,824	-0.04%
2022/03/15	17.1	154.79	38.3	152.66	150.50	-21.2	8,942	-0.24%
2022/03/14	27	164.07	11	164.09	164.00	16	8,973	0.18%
2022/03/11	22	169.91	12	169.46	167.50	10	9,130	0.11%
2022/03/10	9	170.22	10	169.30	167.50	-1	9,201	-0.01%
2022/03/09	8.1	167.45	7	168.86	163.00	1.1	9,314	0.01%
2022/03/08	26.4	170.09	26.5	170.70	162.50	-0.1	9,507	0.00%
2022/03/07	19.2	181.02	4.2	182.62	178.00	15	9,581	0.16%
2022/03/04	25.4	196.33	28.3	197.30	194.00	-2.9	9,655	-0.03%
2022/03/03	13.5	190.98	9	192.67	187.00	4.5	9,664	0.05%
2022/03/02	16.1	187.92	8.2	186.27	192.00	7.9	9,761	0.08%
2022/03/01	6	190.17	10.3	190.17	190.50	-4.3	9,832	-0.04%
2022/02/25	7.1	186.76	11.2	186.15	186.50	-4.1	9,980	-0.04%
2022/02/24	19.2	186.50	27	183.85	184.00	-7.8	10,018	-0.08%
2022/02/23	5.1	194.10	16.1	194.31	196.50	-11	10,142	-0.11%
2022/02/22	19.2	191.06	9.1	188.85	187.50	10.1	10,248	0.10%
2022/02/21	8.2	194.72	13	195.46	197.50	-4.9	10,559	-0.05%
2022/02/18	7.1	195.29	12	194.21	194.50	-4.9	10,631	-0.05%
2022/02/17	29.7	197.38	39	195.31	196.00	-9.3	10,866	-0.09%
2022/02/16	12.1	198.86	12.6	198.19	197.50	-0.5	11,277	0.00%
2022/02/15	17.1	195.22	15	193.77	190.50	2.1	11,642	0.02%
2022/02/14	29.2	196.96	37	199.05	192.00	-7.8	11,939	-0.07%
2022/02/11	19.5	206.30	21.1	207.11	209.50	-1.6	11,991	-0.01%
2022/02/10	55.1	207.88	31.3	206.29	202.00	23.8	11,994	0.20%
2022/02/09	18.3	199.42	4.1	199.65	199.50	14.2	11,818	0.12%
2022/02/08	37	190.35	21	190.83	193.50	16	11,875	0.13%
2022/02/07	8	186.12	16	184.56	190.00	-8	11,956	-0.07%
2022/01/26	7.5	183.67	6.1	183.11	182.00	1.4	12,215	0.01%
2022/01/25	23	186.24	19	186.00	183.50	4	12,567	0.03%
2022/01/24	23.1	182.56	28.2	184.10	190.00	-5.1	12,528	-0.04%
2022/01/21	37.3	187.24	40	186.41	182.50	-2.7	12,701	-0.02%
2022/01/20	9	194.22	11.1	195.73	197.00	-2.1	13,096	-0.02%
2022/01/19	43	199.66	25	198.64	195.00	18	13,492	0.13%
2022/01/18	25.2	207.46	28	207.43	203.00	-2.8	13,717	-0.02%
2022/01/17	58.1	204.39	33.1	203.41	209.50	25	14,109	0.18%
2022/01/14	19	197.05	13	195.19	202.00	6	14,300	0.04%
2022/01/13	44.1	196.76	55.1	197.22	198.50	-11	14,385	-0.08%
2022/01/12	44.4	209.75	40.3	207.13	203.50	4.1	14,349	0.03%
2022/01/11	137.3	208.60	34.1	210.13	213.00	103.2	14,600	0.71%	大買/鉅額交易
2022/01/10	38.3	211.52	1,266.9	209.36	211.50	-1,228.6	14,675	-8.37%	大賣/鉅額交易
2022/01/07	25.4	235.23	5	251.10	232.00	20.4	14,508	0.14%
2022/01/06	9	255.83	15	256.43	257.50	-6	14,667	-0.04%
2022/01/05	39.1	264.25	20	261.83	261.00	19.1	14,865	0.13%
2022/01/04	18.2	264.99	47.4	266.67	270.00	-29.3	15,002	-0.20%
2022/01/03	49.1	261.56	11	262.09	256.00	38.1	15,228	0.25%
2021/12/30	8	253.44	30	254.07	255.00	-22	15,153	-0.15%
2021/12/29	28.1	247.14	33.2	246.84	252.00	-5.1	15,132	-0.03%
2021/12/28	15.2	252.32	13.1	251.77	252.00	2.2	15,073	0.01%
2021/12/27	38.6	252.91	70	253.95	251.00	-31.4	15,018	-0.21%
2021/12/24	93.3	270.09	111.2	264.19	262.50	-17.9	14,925	-0.12%	大賣/
2021/12/23	7	263.71	7.1	266.58	263.00	-0.1	14,687	0.00%
2021/12/22	3	267.84	11.1	270.36	264.00	-8.1	14,658	-0.05%
2021/12/21	41	266.85	11.1	265.80	268.00	29.9	14,602	0.21%
2021/12/20	1,065.2	280.89	1,598.1	280.70	262.00	-532.9	14,469	-3.68%	大買/大賣/鉅額交易
2021/12/17	734.5	278.88	1,524	279.99	273.50	-789.5	14,228	-5.55%	大買/大賣/鉅額交易
2021/12/16	1,530	292.12	193	287.00	292.50	1,337	14,218	9.40%	大買/大賣/鉅額交易
2021/12/15	8	263.13	12.1	263.19	266.00	-4.1	14,045	-0.03%
2021/12/14	20	257.45	25	258.16	260.00	-5	14,241	-0.03%
2021/12/13	24.1	266.16	20.3	267.57	263.50	3.8	14,216	0.03%
2021/12/10	11	267.91	22	262.89	271.00	-11	14,180	-0.08%
2021/12/09	186.4	265.25	197.8	261.04	260.00	-11.5	14,208	-0.08%	大買/大賣/
2021/12/08	34.5	260.11	26.3	261.27	258.00	8.2	14,218	0.06%
2021/12/07	46.1	252.57	67.1	249.88	254.50	-21	14,244	-0.15%
2021/12/06	31	240.08	52.1	239.77	248.00	-21.1	14,332	-0.15%
2021/12/03	28.7	240.64	32.4	240.22	245.50	-3.7	14,692	-0.03%
2021/12/02	39.1	233.65	41	234.66	231.50	-1.9	14,818	-0.01%
2021/12/01	40.4	230.80	20.5	230.04	227.00	19.9	15,225	0.13%
2021/11/30	23.3	246.91	24	246.65	242.00	-0.7	15,846	0.00%
2021/11/29	129.5	243.51	134.3	246.77	249.50	-4.9	16,507	-0.03%	大買/大賣/
2021/11/26	33.3	239.25	79	236.34	236.50	-45.7	16,869	-0.27%
2021/11/25	22.5	254.98	13.5	253.05	246.50	9	16,838	0.05%
2021/11/24	116	259.04	121.2	262.19	262.50	-5.2	16,787	-0.03%	大買/大賣/
2021/11/23	7.7	253.95	14.2	256.66	255.00	-6.5	16,938	-0.04%
2021/11/22	28	260.64	222.2	262.90	262.00	-194.2	16,965	-1.14%	大賣/鉅額交易
2021/11/19	312.3	257.54	205	249.66	250.00	107.3	16,986	0.63%	大買/大賣/鉅額交易
2021/11/18	49.5	259.48	81.1	261.57	252.50	-31.6	17,201	-0.18%
2021/11/17	91.1	247.52	28	245.32	247.00	63.1	17,087	0.37%
2021/11/16	56.2	248.55	50	248.91	242.50	6.1	17,214	0.04%
2021/11/15	272.4	274.19	64.1	269.76	251.50	208.3	17,306	1.20%	大買/鉅額交易
2021/11/12	89.4	271.01	1,023	268.26	267.00	-933.6	17,396	-5.37%	大賣/鉅額交易
2021/11/11	1,099	254.28	156.3	253.03	256.50	942.7	17,405	5.42%	大買/大賣/鉅額交易
2021/11/10	43.2	227.73	25.4	228.28	233.50	17.8	17,389	0.10%
2021/11/09	14.1	221.17	165	221.76	218.50	-150.9	17,384	-0.87%	大賣/鉅額交易
2021/11/08	167.5	221.81	165	213.79	213.50	2.5	17,422	0.01%	大買/大賣/
2021/11/05	38.5	218.51	37	217.19	223.50	1.5	17,532	0.01%
2021/11/04	175	225.29	21	220.79	216.50	154	17,577	0.88%	大買/鉅額交易
2021/11/03	182.2	229.87	43	221.84	227.50	139.2	17,627	0.79%	大買/鉅額交易
2021/11/02	207.3	247.41	84	236.18	225.50	123.3	17,412	0.71%	大買/鉅額交易
2021/11/01	1,018	237.28	47.1	234.69	237.50	970.9	17,261	5.62%	大買/鉅額交易
2021/10/29	54.1	219.77	55.1	221.70	216.00	-1	17,281	-0.01%
2021/10/28	105.1	224.77	68	224.88	221.00	37.1	17,126	0.22%	大買/
2021/10/27	73.1	209.93	56.2	209.52	220.00	16.9	16,684	0.10%
2021/10/26	38.3	202.19	92.5	206.81	209.00	-54.2	16,340	-0.33%
2021/10/25	130	195.27	61.2	194.72	190.00	68.8	16,169	0.43%	大買/
2021/10/22	36	181.03	59.2	184.11	189.00	-23.2	15,823	-0.15%
2021/10/21	48.3	177.45	59	175.89	172.00	-10.8	15,956	-0.07%
2021/10/20	31.1	177.91	29.2	177.59	181.50	1.9	15,725	0.01%
2021/10/19	59.1	176.34	61.3	174.55	175.00	-2.2	15,928	-0.01%
2021/10/18	47	167.06	48	166.94	170.00	-1	15,604	-0.01%
2021/10/15	43	156.59	18	157.42	158.50	25	15,388	0.16%
2021/10/14	36.1	149.37	28	150.43	154.00	8.1	15,481	0.05%
2021/10/13	55.3	159.95	38	162.47	153.00	17.3	15,368	0.11%
2021/10/12	28.2	168.25	23	168.11	169.50	5.2	15,166	0.03%
2021/10/08	41	167.35	66	167.33	167.50	-25	14,925	-0.17%
2021/10/07	4	154.88	13.3	155.61	158.00	-9.3	14,627	-0.06%
2021/10/06	14	150.39	8	148.38	147.50	6	14,677	0.04%
2021/10/05	2	140.00	1	141.91	142.50	1	14,695	0.01%
2021/10/04	3	142.00	34	137.74	137.00	-31	14,717	-0.21%
2021/10/01	14.2	145.22	27	141.44	141.00	-12.8	14,740	-0.09%
2021/09/30	3.1	153.84	4	154.26	156.00	-1	14,707	-0.01%
2021/09/29	10	154.40	23	154.65	152.00	-13	14,736	-0.09%
2021/09/28	2	162.75	13	167.42	163.50	-11	14,761	-0.07%
2021/09/27	7	171.00	12	171.33	169.50	-5	14,983	-0.03%
2021/09/24	32	172.09	10	170.70	174.00	22	15,356	0.14%
2021/09/23	23	171.39	21	171.36	170.00	2	15,596	0.01%
2021/09/22	27	165.11	19	164.13	164.00	8	15,668	0.05%
2021/09/17	26	169.17	45.2	168.79	169.00	-19.2	15,866	-0.12%
2021/09/16	13	162.73	36.2	162.26	163.00	-23.2	15,765	-0.15%
2021/09/15	46.2	160.81	20.1	161.09	162.00	26.1	15,751	0.17%
2021/09/14	28.2	164.20	36	164.86	164.50	-7.8	15,986	-0.05%
2021/09/13	26	162.19	20	162.60	160.00	6	15,957	0.04%
2021/09/10	44	162.17	62.1	161.77	159.00	-18.1	15,928	-0.11%
2021/09/09	53	157.42	80.2	157.87	162.00	-27.2	16,123	-0.17%
2021/09/08	61.1	154.75	43.3	154.58	152.50	17.7	16,058	0.11%
2021/09/07	54.1	170.71	45	170.58	162.00	9.1	15,727	0.06%
2021/09/06	90.4	180.38	80.5	178.34	180.00	9.9	15,644	0.06%
2021/09/03	62	175.44	76.4	175.85	180.00	-14.4	15,399	-0.09%
2021/09/02	121.2	172.07	2,148	171.98	164.00	-2,026.8	14,729	-13.76%	大買/大賣/鉅額交易
2021/09/01	2,081.2	169.19	174.1	166.09	169.50	1,907.1	14,456	13.19%	大買/大賣/鉅額交易
2021/08/31	20	152.33	28	151.84	154.50	-8	14,267	-0.06%
2021/08/30	43	150.40	38.1	150.65	150.00	4.9	14,351	0.03%
2021/08/27	117.2	153.21	59	153.75	151.00	58.2	14,564	0.40%	大買/
2021/08/26	20	151.60	19	150.29	151.00	1	14,596	0.01%
2021/08/25	34.1	149.62	20.2	148.98	149.00	13.9	14,735	0.09%
2021/08/24	72.1	152.18	130	152.32	148.50	-57.9	14,791	-0.39%	大賣/
2021/08/23	15.1	143.31	27	142.98	146.50	-11.9	14,520	-0.08%
2021/08/20	88	134.39	42	134.21	137.50	46	14,301	0.32%
2021/08/19	78	133.96	114	135.45	129.00	-36	14,052	-0.26%	大賣/
2021/08/18	130	127.43	91	132.05	137.00	39	13,721	0.28%	大買/
2021/08/17	75	136.49	82	135.81	131.00	-7	13,199	-0.05%
2021/08/16	55.2	131.83	43	132.31	132.50	12.2	12,715	0.10%
2021/08/13	25	132.52	19	131.76	127.00	6	12,375	0.05%
2021/08/12	24	139.85	39	138.58	141.00	-15	12,249	-0.12%
2021/08/11	36	141.10	55	140.55	136.50	-19	12,149	-0.16%
2021/08/10	26	145.83	122	145.64	151.50	-96	11,985	-0.80%	大賣/
2021/08/09	104.2	156.78	65	153.38	151.50	39.2	11,807	0.33%	大買/
2021/08/06	73	168.28	89	166.90	168.00	-16	11,653	-0.14%
2021/08/05	59	170.27	32	169.00	166.00	27	11,577	0.23%
2021/08/04	23	165.30	17	167.91	167.00	6	11,345	0.05%
2021/08/03	24	169.88	31.5	169.74	170.00	-7.5	11,247	-0.07%
2021/08/02	22	162.80	42	160.92	160.50	-20	11,043	-0.18%
2021/07/30	29.1	167.57	36.5	166.30	160.50	-7.4	10,997	-0.07%
2021/07/29	59	162.68	26.3	163.74	165.50	32.7	10,898	0.30%
2021/07/28	115.2	155.12	135.1	155.97	156.00	-19.9	10,689	-0.19%	大買/大賣/
2021/07/27	183.1	177.68	247	189.55	167.00	-63.9	10,490	-0.61%	大買/大賣/
2021/07/26	0	0.00	71	185.00	185.00	-71	10,004	-0.71%
2021/07/23	67.2	164.59	45.2	164.92	168.50	22	10,025	0.22%
2021/07/22	5	155.00	16	155.75	159.50	-11	9,615	-0.11%
2021/07/21	36	145.85	35.4	146.19	145.00	0.6	9,548	0.01%
2021/07/20	32	146.95	19	145.66	144.50	13	9,467	0.14%
2021/07/19	59	148.25	7	147.86	146.50	52	9,284	0.56%
2021/07/16	41.4	153.72	16	155.34	156.00	25.4	9,194	0.28%
2021/07/15	12	150.13	2	153.00	153.50	10	9,212	0.11%
2021/07/14	12.1	140.26	17	140.65	140.00	-4.9	9,226	-0.05%
2021/07/13	16.5	144.64	30.1	141.05	138.00	-13.6	9,226	-0.15%
2021/07/12	58.5	159.12	23	155.22	153.00	35.5	9,215	0.39%
2021/07/09	16	164.69	7	163.71	159.00	9	9,217	0.10%
2021/07/08	8	152.69	3	153.72	160.50	5	9,254	0.05%
2021/07/07	13	147.38	2	147.50	146.00	11	9,241	0.12%
2021/07/06	5	143.00	5	144.60	145.00	0	9,311	0.00%
2021/07/05	32	135.72	23.1	136.47	140.00	8.9	9,385	0.09%
2021/07/02	30.1	142.05	55	141.62	141.00	-24.9	9,477	-0.26%
2021/07/01	162	145.43	255	142.22	140.00	-93	9,301	-1.00%	大買/大賣/
2021/06/30	81	136.79	64	136.26	140.50	17	9,048	0.19%
2021/06/29	78	122.60	20	125.45	128.00	58	8,931	0.65%
2021/06/28	136.1	113.97	81	114.88	116.50	55.1	8,770	0.63%	大買/
2021/06/25	73.5	105.69	42.2	103.70	111.00	31.4	8,774	0.36%
2021/06/24	11	99.97	21	100.83	101.00	-10	8,620	-0.12%
2021/06/23	53	102.99	104.2	104.29	102.00	-51.2	8,598	-0.60%	大賣/
2021/06/22	32	99.91	22	100.49	99.80	10	8,274	0.12%
2021/06/21	107	98.99	29	99.30	96.10	78	8,138	0.96%	大買/
2021/06/18	116.2	100.49	220	99.58	100.50	-103.8	8,075	-1.29%	大買/大賣/鉅額交易
2021/06/17	51.2	90.66	39	94.10	96.50	12.2	7,867	0.15%
2021/06/16	7	89.27	46	88.13	87.80	-39	7,737	-0.50%
2021/06/15	39	88.18	33	89.46	89.70	6	7,709	0.08%
2021/06/11	43	92.73	68.9	91.38	89.30	-25.9	7,837	-0.33%
2021/06/10	12	89.25	23.2	88.55	88.40	-11.2	7,599	-0.15%
2021/06/09	102.2	89.90	49.1	88.24	87.90	53.1	7,700	0.69%	大買/
2021/06/08	61	87.40	36.2	87.79	88.90	24.8	7,292	0.34%
2021/06/07	55	81.56	19	81.21	80.90	36	6,987	0.52%
2021/06/04	64.5	80.89	26.5	81.20	80.60	38	6,884	0.55%
2021/06/03	147.5	79.19	75.3	80.50	82.30	72.2	6,633	1.09%	大買/
2021/06/02	229	75.94	45.3	75.81	74.90	183.7	6,278	2.93%	大買/鉅額交易
2021/06/01	33.3	71.69	42	70.49	74.00	-8.7	6,037	-0.14%
2021/05/31	39	67.24	16	67.18	68.20	23	5,770	0.40%
2021/05/28	0	0.00	2	61.40	62.00	-2	5,684	-0.04%
2021/05/27	0	0.00	7	59.16	58.90	-7	5,663	-0.12%
2021/05/26	12.3	58.78	0	0.00	59.40	12.3	5,684	0.22%
2021/05/25	29	59.94	28	60.54	60.80	1	5,716	0.02%
2021/05/24	4	56.58	7	57.14	56.50	-3	5,820	-0.05%
2021/05/21	5	55.14	3	54.77	54.90	2	5,826	0.03%
2021/05/20	3.1	53.67	5	54.12	53.70	-1.9	5,894	-0.03%
2021/05/19	11.1	56.86	8	56.95	57.60	3.1	6,026	0.05%
2021/05/18	6	53.10	4	54.10	54.50	2	6,045	0.03%
2021/05/17	9	52.20	19	52.73	49.60	-10	6,017	-0.17%
2021/05/14	1	57.60	1	55.40	53.70	0	5,987	0.00%
2021/05/13	8	55.59	11	55.29	55.50	-3	5,995	-0.05%
2021/05/12	8	56.81	7	54.40	53.60	1	5,945	0.02%
2021/05/11	1	57.60	1	56.30	55.20	0	5,877	0.00%
2021/05/10	2	62.75	0	0.00	60.10	2	5,864	0.03%
2021/05/07	6	64.12	4	63.83	62.00	2	5,907	0.03%
2021/05/06	5	61.44	11	62.99	62.20	-6	5,851	-0.10%
2021/05/05	3	60.03	5	60.64	58.00	-2	5,795	-0.03%
2021/05/04	8	59.26	14	58.87	60.10	-6	5,823	-0.10%
2021/05/03	1	64.70	0	0.00	63.10	1	5,822	0.02%
2021/04/29	8	70.69	11	69.81	69.50	-3	5,824	-0.05%
2021/04/28	2	70.90	4	69.70	68.80	-2	5,763	-0.03%
2021/04/27	16	69.45	13	70.28	69.50	3	5,748	0.05%
2021/04/26	7	69.06	0	0.00	69.00	7	5,698	0.12%
2021/04/23	5	68.40	8	68.39	69.10	-3	5,659	-0.05%
2021/04/22	10	68.68	5	67.58	66.10	5	5,610	0.09%
2021/04/21	8	69.88	3	69.83	69.00	5	5,564	0.09%
2021/04/20	5	69.74	7	70.13	71.20	-2	5,487	-0.04%
2021/04/19	7	67.76	8	68.16	67.50	-1	5,445	-0.02%
2021/04/16	10	70.00	12	70.39	69.90	-2	5,387	-0.04%
2021/04/15	9	69.71	4.2	69.95	72.90	4.8	5,324	0.09%
2021/04/14	6.1	67.21	10	67.63	68.00	-3.9	5,275	-0.07%
2021/04/13	7	72.50	2	72.70	70.60	5	5,220	0.10%
2021/04/12	23	75.76	13	74.12	72.00	10	5,177	0.19%
2021/04/09	12	77.68	9	77.92	74.10	3	5,086	0.06%
2021/04/08	29	84.17	27	83.23	81.40	2	4,971	0.04%
2021/04/07	4	78.73	18	78.98	79.90	-14	4,829	-0.29%
2021/04/06	31	79.91	33	79.57	80.20	-2	4,782	-0.04%
2021/04/01	47	76.19	71	75.52	75.00	-24	4,653	-0.52%
2021/03/31	23	73.56	23	73.23	73.10	0	4,489	0.00%
2021/03/30	109.2	73.52	56	75.03	74.10	53.2	4,352	1.22%	大買/
2021/03/29	1	69.40	10	69.28	69.50	-9	4,059	-0.22%
2021/03/26	15	68.57	18	68.54	68.60	-3	4,028	-0.07%
2021/03/25	9	68.12	6	67.53	67.00	3	3,971	0.08%
2021/03/24	0	0.00	2	66.40	66.80	-2	3,934	-0.05%
2021/03/23	13	66.70	9	66.89	67.00	4	3,902	0.10%
2021/03/22	23	68.90	54	69.50	68.50	-31	3,792	-0.82%
2021/03/19	9	64.60	14	65.61	65.00	-5	3,659	-0.14%
2021/03/18	40	64.29	12	64.31	64.10	28	3,666	0.76%
2021/03/17	33	66.70	10	65.86	62.90	23	3,640	0.63%
2021/03/16	20	67.63	14	68.25	69.50	6	3,485	0.17%
2021/03/15	15	60.49	33	61.20	63.20	-18	3,419	-0.53%
2021/03/12	10	57.91	22	57.25	57.50	-12	3,191	-0.38%
2021/03/11	3	55.67	320	53.26	55.80	-317	3,087	-10.27%	大賣/鉅額交易
2021/03/10	25	55.63	27	55.11	54.70	-2	3,068	-0.07%
2021/03/09	15	52.61	21	53.04	52.60	-6	2,985	-0.20%
2021/03/08	12	50.42	13	50.24	49.85	-1	2,942	-0.03%
2021/03/05	4	50.15	4	49.93	49.00	0	2,932	0.00%
2021/03/04	1	50.20	4	49.80	49.60	-3	2,923	-0.10%
2021/03/03	1	49.35	11	49.34	49.75	-10	2,921	-0.34%
2021/03/02	3	51.40	1	51.10	50.50	2	2,907	0.07%
2021/02/26	2	51.95	0	0.00	52.00	2	2,928	0.07%
2021/02/25	13	54.13	5	53.80	54.30	8	3,022	0.26%
2021/02/24	111	54.18	36	54.82	53.80	75	3,045	2.46%	大買/
2021/02/23	1	50.50	0	0.00	50.90	1	2,869	0.03%
2021/02/22	5	51.14	3	52.33	51.70	2	2,844	0.07%
2021/02/19	58	50.17	21	50.19	51.00	37	2,787	1.33%
2021/02/18	213	46.97	1	45.85	48.00	212	2,634	8.05%	大買/鉅額交易
2021/02/17	8	42.42	12.4	42.52	43.65	-4.4	2,576	-0.17%
2021/02/05	12	41.20	13	40.93	40.65	-1	2,600	-0.04%
2021/02/04	5	43.20	112	40.92	40.45	-107	2,606	-4.11%	大賣/鉅額交易
2021/02/03	2	40.50	2	40.88	40.30	0	2,578	0.00%
2021/02/02	0.4	41.40	4	41.40	41.45	-3.6	2,709	-0.13%
2021/02/01	12	42.08	0	0.00	41.30	12	2,788	0.43%
2021/01/29	19	44.42	19	44.62	43.85	0	2,757	0.00%
2021/01/28	1	42.75	1	42.50	42.20	0	2,660	0.00%
2021/01/27	10	43.48	0	0.00	42.80	10	2,646	0.38%
2021/01/26	1	43.65	0	0.00	43.80	1	2,622	0.04%
2021/01/25	22	43.17	1	42.20	43.65	21	2,572	0.82%
2021/01/22	94	42.02	18	41.61	42.50	76	2,522	3.01%
2021/01/21	3	39.82	3	40.00	38.75	0	2,457	0.00%
2021/01/20	1	39.05	1	39.25	39.40	0	2,450	0.00%
2021/01/18	0	0.00	1	39.70	40.05	-1	2,426	-0.04%
2021/01/15	1	40.35	1	40.70	40.00	0	2,418	0.00%
2021/01/14	0	0.00	1	40.75	40.95	-1	2,420	-0.04%
2021/01/13	0	0.00	1	40.85	40.25	-1	2,426	-0.04%
2021/01/12	2	40.20	0	0.00	39.65	2	2,411	0.08%
2021/01/11	7	40.63	0	0.00	40.80	7	2,384	0.29%
2021/01/08	0	0.00	5	41.11	40.15	-5	2,377	-0.21%
2021/01/04	0	0.00	2	42.20	42.50	-2	2,272	-0.09%
2020/12/30	2	41.70	1	41.20	41.20	1	2,244	0.04%
2020/12/28	1	41.30	4	41.18	41.25	-3	2,205	-0.14%
2020/12/24	6	41.72	7	41.64	41.85	-1	2,176	-0.05%
2020/12/23	0	0.00	1	40.90	41.30	-1	2,160	-0.05%
2020/12/22	2	41.33	1	39.65	39.30	1	2,140	0.05%
2020/12/21	0	0.00	2	43.50	43.60	-2	2,084	-0.10%
2020/12/18	6	44.08	7	44.16	44.10	-1	2,063	-0.05%
2020/12/16	16	43.68	12	43.48	43.45	4	2,015	0.20%
2020/12/15	1	43.85	2	43.75	42.50	-1	1,976	-0.05%
2020/12/14	10	45.36	9	45.31	45.00	1	1,915	0.05%
2020/12/11	0	0.00	1	44.55	43.50	-1	1,798	-0.06%
2020/12/10	40	44.33	36	44.58	44.00	4	1,692	0.24%
2020/12/09	17	41.91	20	42.19	41.95	-3	1,511	-0.20%
2020/12/08	1	40.10	2	39.95	40.10	-1	1,412	-0.07%
2020/12/07	1	39.40	7	40.17	38.90	-6	1,386	-0.43%
2020/12/04	6	39.50	0	0.00	39.15	6	1,359	0.44%
2020/12/03	17	40.51	14	39.66	38.80	3	1,330	0.23%
2020/12/02	0	0.00	3	39.25	38.75	-3	1,291	-0.23%
2020/12/01	1	39.45	0	0.00	39.45	1	1,278	0.08%
2020/11/27	1	38.85	3	38.73	39.00	-2	1,266	-0.16%
2020/11/26	3	37.77	2	37.95	38.10	1	1,240	0.08%
2020/11/25	18	38.71	4	38.88	38.00	14	1,220	1.15%
2020/11/24	17	39.97	17	39.21	39.00	0	1,171	0.00%
2020/11/23	21	37.44	18	37.78	38.60	3	1,040	0.29%
2020/11/20	12	35.26	2	35.78	35.10	10	960	1.04%
2020/11/19	2	34.85	4	34.56	34.85	-2	965	-0.21%
2020/11/18	2	34.40	0	0.00	34.20	2	956	0.21%
2020/11/17	1	34.20	2	34.60	35.45	-1	923	-0.11%
2020/11/16	1	34.95	0	0.00	35.00	1	873	0.11%
2020/11/13	0	0.00	4	34.99	35.50	-4	826	-0.48%
2020/11/12	5	34.26	8	33.88	34.40	-3	769	-0.39%
2020/11/11	9	34.26	7	34.04	33.90	2	733	0.27%
2020/11/10	26	33.95	15	33.91	32.85	11	686	1.60%
2020/11/09	11	31.82	10	32.47	32.70	1	548	0.18%
2020/11/06	4	30.08	4	29.98	30.10	0	458	0.00%
2020/11/03	4	29.18	5	28.89	28.85	-1	436	-0.23%
2020/10/28	0	0.00	7	28.51	28.50	-7	433	-1.62%
2020/10/27	10	29.05	1	28.95	29.00	9	426	2.11%
2020/10/21	1	29.60	0	0.00	29.75	1	409	0.24%
2020/10/05	1	29.65	1	30.00	29.40	0	399	0.00%
2020/09/03	1	29.75	6	29.77	29.60	-5	435	-1.15%
2020/09/02	0	0.00	10	28.55	28.60	-10	412	-2.42%
2020/08/28	1	28.00	0	0.00	28.45	1	403	0.25%
2020/08/27	14	28.35	0	0.00	28.15	14	400	3.50%
2020/08/26	0	0.00	2	27.70	28.25	-2	392	-0.51%
2020/08/25	9	27.57	10	27.45	27.50	-1	369	-0.27%
2020/08/24	1	25.70	0	0.00	25.55	1	345	0.29%
2020/08/19	1	24.90	0	0.00	24.65	1	363	0.28%
2020/08/14	1	25.65	1	25.85	25.70	0	375	0.00%
2020/08/13	5	26.02	5	25.87	25.85	0	374	0.00%
2020/08/05	0	0.00	1	25.60	25.60	-1	423	-0.24%
2020/07/23	1	25.30	0	0.00	25.30	1	466	0.21%
2020/07/08	0	0.00	6	25.74	25.80	-6	469	-1.28%
2020/07/03	4	26.19	4	25.53	25.20	0	444	0.00%
2020/06/30	0	0.00	2	23.55	23.80	-2	400	-0.50%
2020/06/18	0	0.00	1	23.65	23.80	-1	421	-0.24%
2020/06/05	0	0.00	2	24.35	24.35	-2	551	-0.36%
2020/05/12	5	23.65	1	23.40	23.35	4	464	0.86%
2020/05/11	1	21.55	1	21.95	22.15	0	435	0.00%
2020/05/08	0	0.00	1	21.20	21.20	-1	421	-0.24%
2020/05/05	2	21.50	0	0.00	21.50	2	414	0.48%
2020/04/21	2	21.55	0	0.00	21.35	2	406	0.49%
2020/04/20	1	21.50	0	0.00	22.10	1	399	0.25%
2020/04/09	1	20.50	0	0.00	20.35	1	391	0.26%
2020/04/08	1	20.90	2	21.00	20.85	-1	389	-0.26%
2020/03/24	3	18.53	3	18.50	18.50	0	390	0.00%
2020/03/23	5	17.30	5	17.11	17.20	0	382	0.00%
2020/03/20	5	16.78	7	16.81	16.95	-2	379	-0.53%
2020/03/18	4	17.11	4	17.75	17.15	0	348	0.00%
2020/03/17	1	15.90	0	0.00	16.15	1	326	0.31%
2020/03/13	0	0.00	5	19.00	19.10	-5	286	-1.75%
2020/03/10	0	0.00	1	23.60	24.10	-1	304	-0.33%
2020/03/09	0	0.00	1	24.15	24.15	-1	298	-0.34%
2020/03/04	1	25.55	2	25.90	25.65	-1	297	-0.34%
2020/02/27	0	0.00	4	24.85	24.85	-4	288	-1.39%
2020/02/24	0	0.00	1	25.55	25.55	-1	283	-0.35%
2020/02/13	2	26.18	0	0.00	25.90	2	287	0.70%
2020/02/07	0	0.00	3	25.60	25.60	-3	302	-0.99%
2020/02/06	1	25.80	0	0.00	26.00	1	304	0.33%
2020/02/03	1	25.55	1	25.65	25.55	0	291	0.00%
2020/01/14	1	29.75	0	0.00	29.80	1	293	0.34%
2020/01/13	1	29.80	0	0.00	29.75	1	293	0.34%
2019/12/31	1	30.45	0	0.00	30.50	1	289	0.35%
2019/12/27	2	30.83	0	0.00	30.90	2	290	0.69%
2019/12/26	6	31.13	6	31.13	31.05	0	288	0.00%
2019/12/23	0	0.00	1	29.95	29.90	-1	277	-0.36%
2019/12/20	0	0.00	2	30.35	30.25	-2	282	-0.71%
2019/12/17	0	0.00	1	30.30	30.10	-1	320	-0.31%
2019/12/12	2	30.03	1	29.85	29.85	1	325	0.31%
2019/12/10	0	0.00	1	30.90	30.70	-1	318	-0.31%
2019/12/06	6	30.91	0	0.00	30.90	6	321	1.87%
2019/12/05	5	30.89	8	31.00	31.50	-3	316	-0.95%
2019/12/03	1	29.00	0	0.00	29.10	1	325	0.31%
2019/11/13	1	30.10	1	30.50	29.95	0	512	0.00%
2019/11/12	1	29.85	1	29.85	30.15	0	513	0.00%
2019/10/28	0	0.00	1	31.70	32.20	-1	536	-0.19%
2019/10/22	0	0.00	1	31.95	31.95	-1	537	-0.19%
2019/10/15	0	0.00	1	30.90	30.65	-1	552	-0.18%
2019/10/09	0	0.00	1	31.00	30.85	-1	559	-0.18%
2019/09/20	1	35.45	2	35.00	34.25	-1	609	-0.16%
2019/09/18	0	0.00	3	34.07	34.30	-3	585	-0.51%
2019/09/12	0	0.00	2	34.53	34.50	-2	596	-0.34%
2019/09/09	1	34.60	0	0.00	34.45	1	588	0.17%
2019/09/06	0	0.00	2	34.08	34.30	-2	580	-0.34%
2019/09/05	1	33.65	1	34.80	33.75	0	569	0.00%
2019/09/04	0	0.00	1	34.95	34.95	-1	547	-0.18%
2019/09/03	0	0.00	1	34.80	34.95	-1	544	-0.18%
2019/08/30	3	34.92	1	34.70	34.50	2	531	0.38%
2019/08/29	0	0.00	1	34.05	33.90	-1	492	-0.20%
2019/08/28	0	0.00	5	33.19	33.15	-5	478	-1.04%
2019/08/27	1	33.35	1	33.25	32.40	0	471	0.00%
2019/08/22	2	33.65	1	33.00	32.70	1	463	0.22%
2019/08/21	1	32.90	0	0.00	32.30	1	443	0.23%
2019/08/20	7	31.82	6	32.13	32.20	1	429	0.23%
2019/08/16	1	29.30	0	0.00	29.40	1	419	0.24%
2019/08/13	0	0.00	1	29.45	29.40	-1	436	-0.23%
2019/08/08	1	29.90	0	0.00	30.10	1	456	0.22%
2019/08/05	0	0.00	1	30.60	30.35	-1	480	-0.21%
2019/08/01	1	33.00	0	0.00	32.90	1	538	0.19%
2019/07/31	0	0.00	1	32.85	33.30	-1	599	-0.17%
2019/07/26	0	0.00	1	34.50	34.40	-1	699	-0.14%
2019/07/25	0	0.00	1	34.50	34.60	-1	799	-0.13%
2019/07/24	3	34.03	0	0.00	34.05	3	863	0.35%
2019/07/15	1	34.05	0	0.00	34.20	1	1,227	0.08%
2019/07/12	1	35.30	1	35.15	35.20	0	1,251	0.00%
2019/07/08	1	34.95	0	0.00	34.95	1	1,300	0.08%
2019/07/04	0	0.00	2	34.80	35.00	-2	1,364	-0.15%
2019/07/03	0	0.00	2	35.60	35.25	-2	1,372	-0.15%
2019/07/01	1	34.65	0	0.00	35.55	1	1,459	0.07%
2019/06/24	1	34.50	0	0.00	34.50	1	1,993	0.05%
2019/06/21	2	34.88	0	0.00	34.65	2	2,095	0.10%
2019/06/19	0	0.00	3	33.90	33.90	-3	2,247	-0.13%
2019/06/06	1	32.80	0	0.00	32.70	1	2,943	0.03%
2019/06/03	0	0.00	1	34.75	34.35	-1	3,101	-0.03%
2019/05/30	3	35.35	3	35.25	35.35	0	3,125	0.00%
2019/05/28	1	34.70	0	0.00	34.60	1	3,208	0.03%
2019/05/21	0	0.00	1	35.30	35.30	-1	3,371	-0.03%
2019/05/16	0	0.00	1	36.95	36.00	-1	3,621	-0.03%
2019/05/14	2	36.20	2	35.83	36.50	0	3,676	0.00%
2019/05/09	2	37.70	45	37.56	37.40	-43	3,679	-1.17%
2019/05/08	2	39.35	6	39.44	39.40	-4	3,640	-0.11%
2019/05/06	9	42.98	3	42.40	42.35	6	3,581	0.17%
2019/05/03	16	44.21	6	44.20	44.10	10	3,558	0.28%
2019/05/02	5	43.72	15	43.83	43.90	-10	3,529	-0.28%
2019/04/30	3	42.83	120	42.98	43.20	-117	3,438	-3.40%	大賣/鉅額交易
2019/04/29	76	42.01	4	41.63	42.05	72	3,406	2.11%
2019/04/26	56	42.87	0	0.00	43.10	56	3,381	1.66%
2019/04/25	76	42.86	70	43.14	43.20	6	3,344	0.18%
2019/04/24	116	42.09	116	42.52	42.55	0	3,324	0.00%	大買/大賣/
2019/04/23	4	41.89	3	41.70	41.70	1	3,243	0.03%
2019/04/22	0	0.00	2	41.30	41.40	-2	3,198	-0.06%
2019/04/19	0	0.00	3	42.25	42.25	-3	3,169	-0.09%
2019/04/18	7	42.36	4	41.99	41.80	3	3,157	0.10%
2019/04/17	4	43.73	1	44.00	44.00	3	3,145	0.10%
2019/04/15	6	43.18	9	43.47	43.20	-3	3,107	-0.10%
2019/04/12	2	42.83	0	0.00	43.10	2	3,103	0.06%
2019/04/11	1	42.60	0	0.00	42.60	1	3,091	0.03%
2019/04/10	2	43.38	0	0.00	43.40	2	3,064	0.07%
2019/04/09	2	44.65	0	0.00	44.60	2	3,028	0.07%
2019/04/08	2	44.98	4	45.11	44.70	-2	3,021	-0.07%
2019/04/03	7	46.30	8	46.70	45.80	-1	3,006	-0.03%
2019/04/02	7	45.80	5	45.96	45.60	2	2,963	0.07%
2019/04/01	4	44.76	3	45.52	45.60	1	2,929	0.03%
2019/03/29	30	46.72	130	46.61	45.70	-100	2,867	-3.49%	大賣/
2019/03/28	33	46.15	0	0.00	46.30	33	2,638	1.25%
2019/03/27	4	45.53	5.6	45.98	46.30	-1.6	2,561	-0.06%
2019/03/26	57	46.08	45	46.30	46.40	12	2,436	0.49%
2019/03/25	75	45.98	62	45.88	45.60	13	2,349	0.55%
2019/03/22	82	45.74	36	46.19	46.35	46	2,268	2.03%
2019/03/21	6	45.24	6	45.51	45.40	0	2,196	0.00%
2019/03/20	7	45.60	6	45.23	45.80	1	2,204	0.05%
2019/03/19	14	44.41	10	44.35	44.40	4	2,084	0.19%
2019/03/18	7	43.53	4	44.20	42.90	3	2,016	0.15%
2019/03/15	10	42.95	0	0.00	43.30	10	1,975	0.51%
2019/03/14	2	42.03	5	41.53	41.80	-3	1,963	-0.15%
2019/03/13	61	43.90	41	44.08	42.25	20	2,004	1.00%
2019/03/11	3	41.87	3	41.90	42.00	0	2,057	0.00%
2019/03/08	1	40.55	3	40.63	41.00	-2	2,023	-0.10%
2019/03/07	1	40.70	3	40.27	39.75	-2	2,032	-0.10%
2019/03/06	1	39.70	2	39.60	39.70	-1	2,030	-0.05%
2019/03/05	3	39.97	4	39.71	39.70	-1	2,024	-0.05%
2019/03/04	3	39.10	23	39.67	39.80	-20	2,029	-0.99%
2019/02/25	4	38.84	0	0.00	38.80	4	1,991	0.20%
2019/02/21	21	40.92	13	41.81	40.50	8	1,948	0.41%
2019/02/20	11	40.83	11	40.93	40.80	0	1,904	0.00%
2019/02/19	13	40.71	5	40.81	40.60	8	1,881	0.43%
2019/02/18	34	40.59	25	40.82	40.85	9	1,842	0.49%
2019/02/15	53	39.52	61	40.02	40.70	-8	1,742	-0.46%
2019/02/14	1	38.95	2	38.95	38.95	-1	1,622	-0.06%
2019/02/13	4	38.66	7	38.71	39.00	-3	1,615	-0.19%
2019/02/12	1	37.60	1	37.45	37.60	0	1,574	0.00%
2019/01/30	2	37.70	2	37.08	37.00	0	1,589	0.00%
2019/01/29	3	37.45	0	0.00	37.05	3	1,632	0.18%
2019/01/25	0	0.00	2	37.28	37.15	-2	1,752	-0.11%
2019/01/24	1	37.25	0	0.00	37.30	1	1,784	0.06%
2019/01/18	1	37.40	40	38.00	36.70	-39	1,929	-2.02%
2019/01/16	3	36.83	3	36.70	36.85	0	1,961	0.00%
2019/01/15	1	35.85	0	0.00	36.30	1	1,962	0.05%
2019/01/09	0	0.00	5	36.00	35.90	-5	2,002	-0.25%
2019/01/04	0	0.00	1	33.50	34.00	-1	1,993	-0.05%
2019/01/03	20	34.93	0	0.00	34.75	20	2,002	1.00%
2018/12/24	0	0.00	1	34.50	35.20	-1	2,038	-0.05%
2018/12/20	1	34.35	0	0.00	33.65	1	2,097	0.05%
2018/12/18	0	0.00	2	34.85	34.80	-2	2,096	-0.10%
2018/12/14	0	0.00	3	36.00	36.15	-3	2,091	-0.14%
2018/12/13	7	37.23	0	0.00	36.40	7	2,086	0.34%
2018/12/10	11	35.67	9	35.31	35.30	2	2,034	0.10%
2018/12/07	10	36.75	4	36.68	36.70	6	2,046	0.29%
2018/12/06	11	36.46	8	36.78	36.45	3	2,040	0.15%
2018/12/05	11	42.11	12.2	41.16	40.50	-1.2	1,942	-0.06%
2018/12/04	11	40.78	5	41.70	42.80	6	1,848	0.32%
2018/12/03	1	39.60	5	39.35	38.95	-4	1,788	-0.22%
2018/11/29	0	0.00	13.8	38.49	38.90	-13.8	1,797	-0.77%
2018/11/28	0	0.00	1	37.45	37.20	-1	1,756	-0.06%
2018/11/27	4	37.26	3	37.27	37.20	1	1,768	0.06%
2018/11/26	1	36.30	0	0.00	36.25	1	1,792	0.06%
2018/11/22	4.2	38.16	0	0.00	36.75	4.2	1,840	0.23%
2018/11/21	0	0.00	2	36.58	37.05	-2	1,803	-0.11%
2018/11/20	0.2	36.50	1	37.20	36.70	-0.8	1,814	-0.04%
2018/11/19	0	0.00	4	36.63	37.20	-4	1,885	-0.21%
2018/11/16	0	0.00	3	36.32	35.90	-3	1,896	-0.16%
2018/11/15	0	0.00	1	35.90	36.00	-1	1,893	-0.05%
2018/11/09	1	35.50	0	0.00	35.85	1	1,929	0.05%
2018/11/08	0	0.00	6	36.54	35.50	-6	1,930	-0.31%
2018/11/07	2	36.05	0	0.00	36.00	2	1,911	0.10%
2018/11/06	7.2	36.04	0	0.00	35.30	7.2	1,935	0.37%
2018/11/05	11	39.82	31	39.89	39.10	-20	1,941	-1.03%
2018/11/02	1	38.50	8	39.51	38.50	-7	1,907	-0.37%
2018/11/01	10	38.63	5	38.70	38.70	5	1,893	0.26%
2018/10/31	14	38.58	17	38.45	38.50	-3	1,870	-0.16%
2018/10/30	10	37.84	7	37.49	36.50	3	1,914	0.16%
2018/10/29	1	36.20	2	35.55	35.80	-1	1,976	-0.05%
2018/10/26	0	0.00	8	36.53	35.60	-8	2,004	-0.40%
2018/10/25	29	37.20	48	37.01	36.75	-19	2,052	-0.93%
2018/10/24	3	35.38	11	34.82	35.70	-8	2,101	-0.38%
2018/10/23	31	35.10	24	35.05	34.90	7	2,141	0.33%
2018/10/22	2	34.73	3	35.15	35.25	-1	2,134	-0.05%
2018/10/19	1	31.80	1	32.00	32.05	0	2,195	0.00%
2018/10/18	0	0.00	2	32.60	32.50	-2	2,210	-0.09%
2018/10/16	0	0.00	3	33.18	32.80	-3	2,218	-0.14%
2018/10/15	0	0.00	15	32.65	32.95	-15	2,237	-0.67%
2018/10/12	0	0.00	32	31.85	32.55	-32	2,236	-1.43%
2018/10/11	2	31.85	15	31.86	31.80	-13	2,244	-0.58%
2018/10/09	15	35.70	5	35.40	35.30	10	2,273	0.44%
2018/10/05	3	37.08	4	36.84	36.50	-1	2,380	-0.04%
2018/10/04	4	37.70	3	37.70	37.70	1	2,593	0.04%
2018/10/02	14	38.11	1	37.55	37.55	13	2,652	0.49%
2018/10/01	7	37.94	3	37.97	38.10	4	2,628	0.15%
2018/09/28	14	37.83	0	0.00	37.50	14	2,620	0.53%
2018/09/27	11	37.96	0	0.00	38.15	11	2,608	0.42%
2018/09/26	7	36.87	2	37.05	36.75	5	2,561	0.20%
2018/09/25	6	36.41	2	36.35	36.35	4	2,556	0.16%
2018/09/21	6	36.65	1	37.10	36.30	5	2,558	0.20%
2018/09/19	8	36.23	0	0.00	35.95	8	2,543	0.31%
2018/09/18	2	35.65	0.4	36.00	35.85	1.6	2,541	0.06%
2018/09/17	9	36.56	0	0.00	36.25	9	2,538	0.35%
2018/09/14	16	37.11	6	36.93	37.25	10	2,535	0.39%
2018/09/13	28	36.22	24.7	36.13	36.35	3.3	2,516	0.13%
2018/09/11	10	35.80	2	36.35	36.30	8	2,483	0.32%
2018/09/10	4	37.06	4	37.40	35.90	0	2,532	0.00%
2018/09/07	16	39.66	62	39.94	38.00	-46	2,561	-1.80%
2018/09/06	2	39.43	8	39.22	39.20	-6	2,441	-0.25%
2018/09/05	2	38.90	8	38.11	38.55	-6	2,402	-0.25%
2018/09/04	10	37.65	9	38.19	37.95	1	2,374	0.04%
2018/09/03	11	38.35	6	37.93	37.10	5	2,365	0.21%
2018/08/31	8	38.94	13	39.12	38.75	-5	2,353	-0.21%
2018/08/30	10	38.91	13	38.86	38.90	-3	2,315	-0.13%
2018/08/29	3.2	37.95	1	37.65	37.90	2.2	2,276	0.10%
2018/08/28	6	37.89	1.2	38.01	37.60	4.8	2,282	0.21%
2018/08/27	0	0.00	10	37.17	37.55	-10	2,271	-0.44%
2018/08/24	36	37.97	82	38.24	37.25	-46	2,257	-2.04%
2018/08/23	0	0.00	5	37.45	37.30	-5	2,182	-0.23%
2018/08/22	1	36.45	25	36.55	36.30	-24	2,160	-1.11%
2018/08/21	2	37.25	3	37.23	37.10	-1	2,238	-0.04%
2018/08/17	46	37.23	0	0.00	37.00	46	2,261	2.03%
2018/08/16	2	36.65	10	36.55	36.45	-8	2,234	-0.36%
2018/08/14	1	36.00	0	0.00	36.75	1	2,224	0.04%
2018/08/13	0	0.00	7	36.29	35.60	-7	2,215	-0.32%
2018/08/10	4	39.60	13	40.11	38.50	-9	2,175	-0.41%
2018/08/09	82	40.16	12	40.03	40.35	70	2,099	3.33%
2018/08/08	0	0.00	2	39.35	39.00	-2	2,022	-0.10%
2018/08/06	8	40.01	22	40.16	39.55	-14	1,971	-0.71%
2018/08/03	30	38.91	65	39.16	40.00	-35	1,853	-1.89%
2018/08/02	41	38.40	50	38.04	38.30	-9	1,718	-0.52%
2018/08/01	71	39.58	14	39.69	39.30	57	1,676	3.40%
2018/07/31	6	38.67	3	39.17	39.00	3	1,586	0.19%
2018/07/30	5	39.05	5	39.20	37.55	0	1,460	0.00%
2018/07/27	1	38.20	4	38.35	38.45	-3	1,389	-0.22%
2018/07/26	6	37.88	5	38.29	38.65	1	1,353	0.07%
2018/07/25	0	0.00	3	36.68	36.70	-3	1,245	-0.24%
2018/07/24	1	36.05	2	36.78	36.20	-1	1,227	-0.08%
2018/07/20	0	0.00	3	36.42	36.20	-3	1,218	-0.25%
2018/07/18	0	0.00	6	36.31	35.70	-6	1,214	-0.49%
2018/07/17	3	37.35	0	0.00	36.55	3	1,197	0.25%
2018/07/16	0	0.00	1	36.60	37.55	-1	1,147	-0.09%
2018/07/13	4	37.16	94	37.02	36.85	-90	1,081	-8.32%
2018/07/12	85	36.35	7	36.60	37.60	78	1,021	7.64%
2018/07/11	15	35.85	0	0.00	36.10	15	790	1.90%
2018/07/04	7	32.70	0	0.00	32.65	7	717	0.98%
2018/06/26	1	34.50	0	0.00	34.55	1	774	0.13%
2018/06/25	0	0.00	7	36.40	35.05	-7	770	-0.91%
2018/06/19	3	37.43	3	37.25	36.90	0	750	0.00%
2018/06/15	3	36.95	5	36.10	36.30	-2	691	-0.29%
2018/06/13	6	35.90	80	35.47	35.65	-74	623	-11.86%
2018/06/11	3	35.20	1	35.80	35.10	2	594	0.34%
2018/06/08	20	35.47	6	35.79	35.45	14	593	2.36%
2018/06/07	21	35.65	0	0.00	35.25	21	590	3.56%
2018/06/06	37	35.47	0	0.00	35.00	37	580	6.37%
2018/06/05	1	35.30	1	34.50	34.50	0	563	0.00%
2018/05/31	1	34.10	0	0.00	34.10	1	566	0.18%
2018/05/30	0	0.00	1	34.25	34.10	-1	566	-0.18%
2018/05/29	31	35.45	27	35.86	35.30	4	563	0.71%
2018/05/28	0	0.00	3	33.37	34.90	-3	481	-0.62%
2018/05/25	2	32.65	0	0.00	32.30	2	461	0.43%
2018/05/22	0	0.00	2	32.80	32.70	-2	459	-0.44%
2018/05/14	1	29.60	0	0.00	29.45	1	565	0.18%
2018/05/04	0	0.00	1	29.05	29.25	-1	1,173	-0.09%
2018/04/24	2	29.88	2	29.00	28.85	0	1,248	0.00%
2018/04/09	0	0.00	1	33.85	33.50	-1	1,404	-0.07%
2018/04/02	0	0.00	4	34.75	35.20	-4	1,408	-0.28%
2018/03/31	15	34.55	0	0.00	34.55	15	1,401	1.07%
2018/03/30	0	0.00	1	33.45	33.40	-1	1,393	-0.07%
2018/03/27	1	34.35	0	0.00	34.30	1	1,459	0.07%
2018/03/20	0	0.00	2	34.95	34.75	-2	1,564	-0.13%
2018/03/07	1	35.00	0	0.00	35.00	1	1,804	0.06%
2018/03/06	0	0.00	3	36.02	35.55	-3	1,831	-0.16%
2018/03/02	1	36.60	0	0.00	36.50	1	1,890	0.05%
2018/02/26	4	37.78	0	0.00	37.55	4	2,168	0.18%
2018/02/21	1	37.85	0	0.00	37.80	1	2,473	0.04%
2018/02/12	1	35.20	0	0.00	35.60	1	2,482	0.04%
2018/02/09	1	35.50	4	34.95	35.30	-3	2,517	-0.12%
2018/02/08	0	0.00	1	36.90	36.90	-1	2,614	-0.04%
2018/02/07	5	37.90	0	0.00	37.50	5	2,697	0.19%
2018/02/06	1	36.90	1	36.05	36.30	0	2,700	0.00%
2018/02/05	0	0.00	1	38.55	39.20	-1	2,678	-0.04%
2018/02/02	7.2	40.53	5	40.23	39.90	2.2	2,688	0.08%
2018/02/01	6	40.50	4	40.00	39.90	2	2,693	0.07%
2018/01/31	17	42.09	104	42.42	41.00	-87	2,677	-3.25%	大賣/
2018/01/30	110	42.14	27	41.92	41.90	83	2,455	3.38%	大買/
2018/01/29	16	40.49	12	40.23	40.50	4	2,324	0.17%
2018/01/23	2	39.15	0	0.00	38.45	2	2,371	0.08%
2018/01/22	3	37.90	0	0.00	38.10	3	2,403	0.12%
2018/01/19	1.2	37.83	1	37.15	37.15	0.2	2,634	0.01%
2018/01/18	0	0.00	1	37.45	37.45	-1	2,693	-0.04%
2018/01/17	0	0.00	2	37.90	37.70	-2	2,897	-0.07%
2018/01/16	14	38.74	0	0.00	38.35	14	3,054	0.46%
2018/01/10	2	37.53	2	37.58	37.35	0	3,015	0.00%
2018/01/09	3	37.10	5	37.35	37.00	-2	3,024	-0.07%
2018/01/08	2	38.00	7	37.81	37.60	-5	3,058	-0.16%
2018/01/05	1	37.90	2	37.95	37.90	-1	3,079	-0.03%