晶宏 (3141)-元大-和平券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6	80.73	0	0.00	80.30	6	1,258	0.48%
2024/11/19	16	81.43	2	80.80	81.70	14	1,290	1.08%
2024/11/18	0	82.10	0	0.00	81.50	0	1,294	0.00%
2024/11/15	0	0.00	0.1	83.60	82.50	-0.1	1,288	-0.01%
2024/11/14	0	84.30	2	84.10	84.10	-2	1,282	-0.16%
2024/11/13	0	0.00	0	87.30	85.80	0	1,268	0.00%
2024/11/12	1	88.00	0	0.00	87.30	1	1,261	0.08%
2024/11/11	1	91.40	59	91.97	89.80	-58	1,252	-4.63%
2024/11/08	2	92.20	5	95.40	91.80	-3	1,245	-0.24%
2024/11/07	49	94.55	13	93.26	94.30	36	1,232	2.92%
2024/11/06	0	87.40	1	89.20	89.00	-1	1,203	-0.08%
2024/11/05	0	0.00	2	87.15	87.10	-2	1,204	-0.17%
2024/11/04	2	87.15	0	0.00	86.90	2	1,238	0.16%
2024/10/30	2	89.50	1	90.00	90.00	1	1,240	0.08%
2024/10/29	5	91.80	3	91.27	91.30	2	1,232	0.16%
2024/10/28	7	92.69	3	93.17	91.60	4	1,225	0.33%
2024/10/25	0	91.50	0	0.00	92.40	0	1,218	0.00%
2024/10/24	85	97.64	51	96.66	92.40	34	1,219	2.79%
2024/10/23	79.1	99.26	27	99.09	99.20	52.1	1,142	4.56%
2024/10/22	53.1	98.81	25	98.98	97.60	28.1	1,080	2.60%
2024/10/21	11	94.72	12	92.33	95.10	-1	966	-0.10%
2024/10/18	0	0.00	0.3	87.00	86.50	-0.3	936	-0.03%
2024/10/17	3	90.40	0	0.00	87.80	3	957	0.31%
2024/10/15	2	90.55	0	0.00	88.70	2	956	0.21%
2024/10/14	0	87.60	2	89.85	89.80	-2	945	-0.21%
2024/10/09	0	90.30	2	90.80	87.30	-2	932	-0.21%
2024/10/08	2	91.60	0	0.00	90.80	2	914	0.22%
2024/10/07	1	93.30	0	0.00	93.00	1	912	0.11%
2024/10/04	2.1	95.03	4	96.50	94.80	-1.9	908	-0.21%
2024/10/01	1	94.00	2	95.15	94.60	-1	891	-0.11%
2024/09/30	11	95.99	13	97.24	94.30	-2	903	-0.22%
2024/09/27	38	98.21	8	100.74	96.80	30	935	3.21%
2024/09/26	44	98.86	43	99.63	99.50	1	882	0.11%
2024/09/25	57.2	93.09	62	93.77	97.00	-4.8	724	-0.66%
2024/09/24	93	88.56	12	88.88	89.50	81	636	12.73%
2024/09/23	0	0.00	1	82.20	82.20	-1	566	-0.18%
2024/09/18	0	0.00	0	75.00	74.20	0	565	0.00%
2024/09/12	1	71.00	0	0.00	71.20	1	587	0.17%
2024/09/11	0	69.90	0	0.00	69.80	0	594	0.00%
2024/09/05	1	74.00	0	0.00	72.20	1	645	0.15%
2024/09/04	0	74.60	0	0.00	74.00	0	666	0.00%
2024/09/03	1	77.90	0	0.00	78.10	1	674	0.15%
2024/08/29	0	0.00	1	80.50	80.50	-1	794	-0.13%
2024/08/27	0	81.10	0	0.00	81.00	0	819	0.00%
2024/08/23	0	0.00	0	81.50	82.20	0	858	0.00%
2024/08/22	1	83.60	1	82.50	82.50	0	867	0.00%
2024/08/21	3	80.37	0	80.70	80.00	3	876	0.34%
2024/08/14	1	75.60	0	0.00	74.00	1	939	0.11%
2024/08/05	1	76.10	0	0.00	76.00	1	1,096	0.09%
2024/08/02	0	0.00	0	85.20	84.40	0	1,110	0.00%
2024/07/30	0	87.30	0	0.00	88.10	0	1,235	0.00%
2024/07/29	2	89.50	0	0.00	87.20	2	1,233	0.16%
2024/07/26	3	92.43	0	0.00	91.80	3	1,226	0.24%
2024/07/23	0	93.80	0	0.00	94.30	0	1,226	0.00%
2024/07/19	0	95.60	0	0.00	95.20	0	1,231	0.00%
2024/07/18	1	97.70	1	103.00	96.60	0	1,242	0.00%
2024/07/17	0	0.00	0	98.60	98.90	0	1,228	0.00%
2024/07/10	0	0.00	0.1	97.90	96.40	-0.1	1,290	0.00%
2024/07/09	1	96.40	0	0.00	97.60	1	1,296	0.08%
2024/07/08	1	99.40	0	0.00	97.70	1	1,309	0.08%
2024/07/04	0	0.00	6	100.00	100.00	-6	1,299	-0.46%
2024/07/03	6.1	104.32	2	103.75	102.50	4.1	1,278	0.32%
2024/06/28	1	95.70	0	0.00	95.30	1	1,214	0.08%
2024/06/25	1	96.30	0	0.00	96.40	1	1,215	0.08%
2024/06/24	4	95.65	0	0.00	95.50	4	1,214	0.33%
2024/06/19	5	95.74	0	0.00	94.90	5	1,214	0.41%
2024/06/18	6	96.57	0	0.00	97.60	6	1,210	0.50%
2024/06/17	1	98.10	0	0.00	97.50	1	1,210	0.08%
2024/06/12	0	0.00	0.1	99.50	98.80	-0.1	1,190	-0.01%
2024/06/11	1	102.50	0	0.00	98.80	1	1,184	0.08%
2024/06/06	0	0.00	5	99.10	99.10	-5	1,161	-0.43%
2024/06/05	0	105.00	5	106.00	104.50	-5	1,135	-0.44%
2024/06/04	1.1	99.89	0	0.00	99.40	1.1	1,083	0.10%
2024/05/24	1	97.50	3	100.27	100.50	-2	1,004	-0.20%
2024/05/23	0	0.00	0.3	98.00	98.10	-0.3	981	-0.03%
2024/05/21	0	0.00	0	100.50	99.40	0	944	0.00%
2024/05/20	3	99.13	2	99.59	99.00	1	929	0.11%
2024/05/17	0	0.00	5.1	99.74	99.50	-5.1	920	-0.55%
2024/05/16	0	0.00	1	97.00	97.10	-1	873	-0.11%
2024/05/14	1	95.00	0	0.00	95.30	1	854	0.12%
2024/05/13	2	97.35	3	97.93	96.00	-1	843	-0.12%
2024/05/10	5	96.40	0	0.00	95.90	5	805	0.62%
2024/05/09	0.3	92.07	0	0.00	92.00	0.3	756	0.04%
2024/05/08	2	92.25	0	0.00	91.60	2	747	0.27%
2024/05/07	1	92.60	1.1	93.56	92.20	-0.1	727	-0.01%
2024/05/06	1	89.50	0	90.53	89.20	1	652	0.15%
2024/04/30	0	0.00	0	83.90	84.30	0	639	0.00%
2024/04/24	0	0.00	4	86.60	86.80	-4	619	-0.65%
2024/04/23	2	84.00	1	84.30	83.80	1	603	0.17%
2024/04/19	0	80.40	0	0.00	80.20	0	588	0.00%
2024/04/16	0.1	82.40	1	83.00	82.20	-1	559	-0.17%
2024/04/12	4	82.40	1	80.40	82.50	3	526	0.57%
2024/04/10	0	0.00	0	80.00	79.50	0	514	0.00%
2024/04/08	1	77.90	0	0.00	77.70	1	515	0.19%
2024/03/27	1	79.20	0	0.00	78.30	1	711	0.14%
2024/03/26	1	77.50	0	0.00	77.00	1	704	0.14%
2024/03/18	0	76.80	0	0.00	76.50	0	707	0.00%
2024/03/13	0	0.00	4	78.65	78.60	-4	732	-0.55%
2024/03/11	0	81.90	0	0.00	81.30	0	762	0.00%
2024/03/08	8	83.82	4	84.00	82.60	4	764	0.52%
2024/03/07	1	86.10	0	0.00	85.80	1	769	0.13%
2024/03/06	2	88.15	0	0.00	87.80	2	777	0.26%
2024/03/04	0	0.00	0	90.10	89.70	0	813	0.00%
2024/02/27	0	88.80	0	0.00	88.10	0	839	0.00%
2024/02/26	1	89.00	0	0.00	88.70	1	918	0.11%
2024/02/23	7	90.70	0	0.00	89.70	7	933	0.75%
2024/02/21	0	0.00	1	92.60	92.00	-1	952	-0.11%
2024/02/20	0	92.00	0	0.00	92.20	0	974	0.00%
2024/02/16	0	0.00	0	91.80	91.30	0	1,002	0.00%
2024/02/05	0	88.80	0	0.00	88.90	0	1,028	0.00%
2024/02/02	1	90.10	0	0.00	90.10	1	1,048	0.10%
2024/01/31	0.1	92.60	0	0.00	91.40	0.1	1,086	0.01%
2024/01/30	0	92.04	0	0.00	90.90	0	1,086	0.00%
2024/01/26	1	93.40	1	94.70	91.90	0	1,093	0.00%
2024/01/17	0	91.10	0	0.00	90.30	0	1,093	0.00%
2024/01/16	0	92.10	0	0.00	92.50	0	1,088	0.00%
2024/01/15	0	93.80	0	0.00	93.10	0	1,083	0.00%
2024/01/11	0	0.00	1	94.10	94.50	-1	1,075	-0.09%
2024/01/10	1	94.00	0	0.00	94.00	1	1,077	0.09%
2024/01/09	0	95.20	0	0.00	94.30	0	1,073	0.00%
2024/01/05	0	97.30	0	0.00	96.00	0	1,067	0.00%
2024/01/03	3	97.83	0	0.00	97.30	3	1,065	0.28%
2024/01/02	0	0.00	0	100.00	99.00	0	1,063	0.00%
2023/12/28	0	100.50	0	0.00	100.50	0	1,059	0.00%
2023/12/27	0	0.00	1	103.50	103.00	-1	1,057	-0.09%
2023/12/25	12	106.37	13	103.50	102.50	-1	1,018	-0.10%
2023/12/22	0	0.00	2	101.50	101.50	-2	919	-0.22%
2023/12/20	0	0.00	3	97.03	97.10	-3	869	-0.34%
2023/12/19	0	95.80	2	96.00	96.50	-2	870	-0.23%
2023/12/13	1	96.30	0	0.00	96.40	1	847	0.12%
2023/12/12	0	97.60	0	0.00	96.80	0	847	0.00%
2023/12/11	0	99.10	0	0.00	98.60	0	841	0.00%
2023/12/08	1	101.50	3	102.67	101.50	-2	827	-0.24%
2023/12/07	2	102.50	2	102.00	100.50	0	811	0.00%
2023/12/06	0	0.00	2	100.75	104.00	-2	800	-0.25%
2023/12/05	0	100.50	3	100.83	100.50	-3	774	-0.39%
2023/12/04	0	0.00	0	103.50	103.00	0	764	0.00%
2023/12/01	5	100.80	0	0.00	100.00	5	743	0.67%
2023/11/30	3	102.17	4	102.38	101.50	-1	744	-0.13%
2023/11/29	0	0.00	0	99.10	98.60	0	712	0.00%
2023/11/27	2	97.70	0	0.00	97.30	2	712	0.28%
2023/11/24	1	97.02	0	0.00	96.70	1	713	0.14%
2023/11/22	0	0.00	1	100.50	100.00	-1	607	-0.16%
2023/11/21	0	0.00	0.1	99.80	98.50	-0.1	589	-0.01%
2023/11/17	0	100.38	1	99.50	99.20	-1	579	-0.17%
2023/11/16	0	0.00	0.1	100.00	99.00	-0.1	555	-0.01%
2023/11/15	1	99.90	0	100.00	99.60	1	542	0.18%
2023/11/13	0.1	97.99	0	0.00	96.80	0.1	504	0.02%
2023/11/10	1	97.50	0	98.20	96.40	1	506	0.20%
2023/11/09	1	95.20	1	96.70	97.80	0	489	0.00%
2023/11/08	0	0.00	0	94.50	94.70	0	469	0.00%
2023/11/07	0	92.40	0	92.20	92.40	0	471	0.00%
2023/11/03	0	91.80	0	0.00	91.80	0	489	0.00%
2023/11/02	0	0.00	1	92.90	91.50	-1	504	-0.20%
2023/11/01	0	0.00	0	90.95	91.50	0	513	0.00%
2023/10/31	1	89.90	0	90.70	87.50	1	503	0.20%
2023/10/24	0	87.50	0.1	86.80	87.30	0	583	-0.01%
2023/10/20	0	88.20	0	0.00	88.00	0	626	0.00%
2023/10/19	0	88.20	0	0.00	88.80	0	669	0.00%
2023/10/18	0	88.40	0	88.00	88.00	0	735	0.00%
2023/10/16	0	0.00	0	89.47	88.30	0	988	0.00%
2023/10/13	0	0.00	0	90.90	90.40	0	1,015	0.00%
2023/10/11	0	87.90	0	0.00	87.10	0	1,046	0.00%
2023/10/03	1	91.50	0	0.00	90.90	1	1,200	0.08%
2023/09/22	0	89.90	0	0.00	90.20	0	1,302	0.00%
2023/09/14	0	0.00	1	94.80	95.00	-1	1,366	-0.07%
2023/09/11	0	92.90	0	0.00	92.30	0	1,411	0.00%
2023/09/06	1	93.60	0	0.00	93.60	1	1,580	0.06%
2023/09/05	1	96.00	1	94.80	94.80	0	1,599	0.00%
2023/08/31	1	91.60	0	91.80	91.00	1	1,643	0.06%
2023/08/28	0	0.00	1	89.50	88.90	-1	1,664	-0.06%
2023/08/16	0	0.00	3	89.00	88.10	-3	1,768	-0.17%
2023/08/14	1	84.50	0	0.00	84.10	1	1,788	0.06%
2023/08/11	0	88.70	3	86.80	87.00	-3	1,795	-0.17%
2023/08/10	0	90.70	0	0.00	88.50	0	1,791	0.00%
2023/08/08	3	96.33	0	0.00	96.00	3	1,783	0.17%
2023/08/07	3	99.53	0	0.00	99.40	3	1,783	0.17%
2023/08/04	2	101.25	0	0.00	101.00	2	1,776	0.11%
2023/08/02	6	101.50	0	0.00	101.50	6	1,798	0.33%
2023/08/01	0	0.00	1	103.00	102.50	-1	1,795	-0.06%
2023/07/31	1	103.50	1	104.00	103.00	0	1,825	0.00%
2023/07/28	0	0.00	0	107.00	106.00	0	1,845	0.00%
2023/07/27	0	0.00	0	105.00	105.50	0	1,896	0.00%
2023/07/26	3	102.00	0	0.00	102.00	3	1,995	0.15%
2023/07/24	0	103.25	0	0.00	101.50	0	1,997	0.00%
2023/07/21	2	108.50	13	109.04	107.50	-11	1,970	-0.56%
2023/07/20	3	113.67	8	113.00	111.50	-5	1,948	-0.26%
2023/07/19	6	106.67	9	106.83	106.00	-3	1,806	-0.16%
2023/07/18	0	0.00	1	105.50	105.00	-1	1,720	-0.06%
2023/07/17	2	104.00	0	0.00	103.50	2	1,722	0.12%
2023/07/14	0	0.00	1	105.50	105.00	-1	1,715	-0.06%
2023/07/13	0	0.00	4.2	105.00	104.00	-4.2	1,717	-0.24%
2023/07/12	6	104.67	8	103.00	103.50	-2	1,711	-0.12%
2023/07/11	1	107.50	0	107.50	106.50	1	1,731	0.06%
2023/07/10	1	105.50	5	104.60	105.00	-4	1,746	-0.23%
2023/07/07	1	99.10	0	0.00	99.50	1	1,704	0.06%
2023/07/05	0	0.00	11	102.00	102.00	-11	1,730	-0.64%
2023/07/04	0	0.00	0	104.50	101.50	0	1,730	0.00%
2023/07/03	0	101.50	0	0.00	102.00	0	1,723	0.00%
2023/06/30	0	102.50	3	101.00	102.00	-3	1,722	-0.17%
2023/06/28	0	98.80	0	0.00	98.10	0	1,741	0.00%
2023/06/27	1	99.30	0	100.50	98.50	1	1,762	0.06%
2023/06/26	0	97.30	0	0.00	98.40	0	1,773	0.00%
2023/06/21	0	102.50	0	0.00	101.50	0	1,769	0.00%
2023/06/20	3	102.00	3	102.00	102.00	0	1,788	0.00%
2023/06/19	8	104.00	0	0.00	103.00	8	1,839	0.43%
2023/06/16	0	104.50	0	0.00	103.50	0	1,892	0.00%
2023/06/15	6	106.17	1	105.50	106.00	5	1,900	0.26%
2023/06/14	3.1	105.56	2	106.00	107.00	1.1	1,908	0.06%
2023/06/13	3	105.67	5	102.70	105.50	-2	1,896	-0.11%
2023/06/09	3	99.20	0	99.00	99.50	3	1,826	0.16%
2023/06/08	7	94.36	1	97.90	96.70	6	1,838	0.33%
2023/06/07	11	96.16	1	96.10	96.10	10	1,875	0.53%
2023/06/06	2	97.95	0	0.00	96.10	2	1,909	0.10%
2023/05/31	1	102.00	2	100.75	100.00	-1	2,324	-0.04%
2023/05/30	3	100.07	0	0.00	99.60	3	2,384	0.13%
2023/05/26	0	0.00	1	101.50	101.00	-1	2,462	-0.04%
2023/05/25	1	99.50	10	99.20	99.00	-9	2,495	-0.36%
2023/05/23	1	103.00	1	99.61	103.00	0	2,691	0.00%
2023/05/19	1	98.10	0	0.00	98.10	1	2,886	0.03%
2023/05/18	1	100.00	0	0.00	99.40	1	3,098	0.03%
2023/05/17	0	0.00	2	99.35	99.90	-2	3,121	-0.06%
2023/05/16	1	97.20	3	97.40	97.10	-2	3,162	-0.06%
2023/05/15	1	96.55	1	94.40	96.10	0	3,191	0.00%
2023/05/11	2	97.85	2	97.30	96.20	0	3,332	0.00%
2023/05/10	1	99.90	2	99.30	98.70	-1	3,381	-0.03%
2023/05/09	2	98.35	5	100.48	98.20	-3	3,448	-0.09%
2023/05/08	0	0.00	17	103.56	101.50	-17	3,512	-0.48%
2023/05/05	0	102.50	0.1	102.50	102.50	0	3,743	0.00%
2023/05/04	1	104.50	13	105.27	104.50	-12	3,934	-0.30%
2023/05/03	1	107.50	2	109.00	107.50	-1	4,001	-0.03%
2023/05/02	36	108.08	26	108.38	109.00	10	4,034	0.25%
2023/04/28	25	104.00	1	104.00	104.00	24	3,959	0.61%
2023/04/27	1	94.20	0	0.00	94.90	1	3,956	0.03%
2023/04/25	0	96.90	2	98.50	95.00	-2	3,977	-0.05%
2023/04/24	0	101.50	0	0.00	102.00	0	4,003	0.00%
2023/04/20	1	103.50	1	103.50	102.50	0	4,309	0.00%
2023/04/19	0	107.00	0	0.00	106.50	0	4,461	0.00%
2023/04/18	2	108.50	0	0.00	107.00	2	4,633	0.04%
2023/04/17	1	109.00	0	0.00	109.50	1	4,636	0.02%
2023/04/14	2	110.00	2	111.50	108.00	0	4,632	0.00%
2023/04/13	1	112.50	0	112.50	109.00	1	4,620	0.02%
2023/04/12	1	108.00	0	0.00	109.50	1	4,557	0.02%
2023/04/11	1	110.00	0	0.00	109.00	1	4,550	0.02%
2023/04/10	0	0.00	0	107.00	106.00	0	4,514	0.00%
2023/04/07	0	0.00	0	106.00	105.00	0	4,510	0.00%
2023/04/06	0	103.00	0	0.00	104.00	0	4,502	0.00%
2023/03/31	0	0.00	0	105.50	105.50	0	4,494	0.00%
2023/03/29	1	104.50	1	105.00	105.00	0	4,474	0.00%
2023/03/28	1	104.50	1	105.50	105.50	0	4,488	0.00%
2023/03/27	1	110.50	1	109.00	108.50	0	4,468	0.00%
2023/03/22	0	110.50	0	0.00	110.00	0	4,459	0.00%
2023/03/21	0	109.10	1	107.51	112.00	-1	4,412	-0.02%
2023/03/20	1	105.00	0	0.00	105.00	1	4,357	0.02%
2023/03/17	2	104.00	1	103.50	104.50	1	4,363	0.02%
2023/03/16	2	107.00	1	104.00	104.00	1	4,356	0.02%
2023/03/15	0	0.00	0	111.50	110.00	0	4,345	0.00%
2023/03/14	0	0.00	2	108.50	108.50	-2	4,391	-0.05%
2023/03/13	1	111.00	0	111.50	110.50	1	4,414	0.02%
2023/03/10	2	112.50	5	112.90	114.00	-3	4,473	-0.07%
2023/03/09	0	0.00	0.1	119.00	116.50	-0.1	4,517	0.00%
2023/03/07	0	118.50	1	118.00	117.50	-1	4,518	-0.02%
2023/03/06	1	118.00	3	119.17	118.50	-2	4,509	-0.04%
2023/03/03	6.1	116.67	7	117.36	119.50	-1	4,473	-0.02%
2023/03/02	0	113.00	0	0.00	111.00	0	4,264	0.00%
2023/03/01	1	108.00	0	0.00	112.00	1	4,229	0.02%
2023/02/24	4	110.75	1	108.00	108.00	3	4,267	0.07%
2023/02/23	3	112.01	3	112.67	113.00	0	4,232	0.00%
2023/02/22	3	110.83	1	110.50	110.50	2	4,310	0.05%
2023/02/21	0	0.00	2.1	116.48	115.00	-2.1	4,389	-0.05%
2023/02/20	2	113.50	1	115.00	113.50	1	4,343	0.02%
2023/02/17	6	110.67	2.2	109.82	113.00	3.8	4,303	0.09%
2023/02/16	8	109.44	5.1	110.00	110.50	2.9	4,227	0.07%
2023/02/14	2.2	103.32	1	104.50	102.00	1.2	4,194	0.03%
2023/02/10	1	105.50	14	101.00	101.00	-13	4,460	-0.29%
2023/02/09	5	107.80	1	108.50	106.00	4	4,453	0.09%
2023/02/08	2	105.25	0	0.00	105.50	2	4,456	0.04%
2023/02/07	2.1	104.28	2	105.00	105.00	0.1	4,452	0.00%
2023/02/06	0	105.50	0	0.00	102.50	0	4,448	0.00%
2023/02/03	8.1	106.19	7	103.64	104.50	1.1	4,397	0.02%
2023/02/02	4	101.83	6	103.42	105.00	-2	4,184	-0.05%
2023/02/01	13	97.80	8.2	96.01	95.50	4.8	3,998	0.12%
2023/01/31	12.2	96.38	0	0.00	96.30	12.2	3,953	0.31%
2023/01/30	0	0.00	8.6	89.93	91.90	-8.6	3,902	-0.22%
2023/01/17	0.1	89.69	3	88.70	89.00	-2.9	3,897	-0.07%
2023/01/13	0	0.00	2	89.40	88.20	-2	3,939	-0.05%
2023/01/12	0.1	91.70	7	90.24	89.60	-7	3,947	-0.18%
2023/01/11	5.2	93.68	5	92.30	93.30	0.2	3,924	0.00%
2023/01/10	7.1	92.69	6	92.73	93.40	1.1	3,892	0.03%
2023/01/09	4	90.23	5	90.14	89.50	-1	3,727	-0.03%
2023/01/06	15	85.57	0	0.00	88.60	15	3,600	0.42%
2023/01/04	0	80.80	1	81.30	80.60	-1	3,541	-0.03%
2022/12/28	0	0.00	0	79.20	77.10	0	3,791	0.00%
2022/12/27	1	81.80	1	80.80	80.80	0	3,825	0.00%
2022/12/22	1	79.20	1	79.40	79.40	0	3,956	0.00%
2022/12/21	1	79.30	0	0.00	78.60	1	4,022	0.02%
2022/12/20	2	83.35	2	82.10	79.70	0	4,087	0.00%
2022/12/15	1	88.10	1	88.80	88.20	0	4,227	0.00%
2022/12/14	1	87.60	1	88.40	88.40	0	4,230	0.00%
2022/12/09	2	88.10	1	87.60	87.60	1	4,276	0.02%
2022/12/07	1	88.30	0	0.00	86.10	1	4,339	0.02%
2022/12/06	1	93.10	1	92.30	89.80	0	4,352	0.00%
2022/12/02	0.1	95.60	14	95.89	94.60	-13.9	4,384	-0.32%
2022/12/01	2	93.50	1.3	93.44	93.30	0.8	4,410	0.02%
2022/11/29	14	91.24	1	90.10	90.10	13	4,488	0.29%
2022/11/25	2.1	91.91	6.4	92.67	91.90	-4.3	4,595	-0.09%
2022/11/24	0.1	90.80	1	90.80	91.40	-0.9	4,603	-0.02%
2022/11/23	2	90.10	0.3	89.50	89.10	1.7	4,570	0.04%
2022/11/22	0.1	89.87	0	0.00	88.90	0.1	4,604	0.00%
2022/11/21	5	88.80	0	0.00	88.80	5	4,610	0.11%
2022/11/18	0	91.20	1	89.10	90.00	-1	4,713	-0.02%
2022/11/17	1.1	92.24	1	92.60	92.00	0.1	4,669	0.00%
2022/11/15	1	85.50	0	0.00	88.00	1	4,765	0.02%
2022/11/14	0.3	88.19	2	88.35	87.70	-1.7	5,278	-0.03%
2022/11/11	1.1	87.27	7	88.53	87.00	-6	5,577	-0.11%
2022/11/10	1	87.70	0	0.00	87.00	1	5,553	0.02%
2022/11/09	13	85.84	12	88.92	89.80	1	5,557	0.02%
2022/11/08	1	83.60	5	86.72	83.80	-4	5,486	-0.07%
2022/11/07	5	80.74	7	79.69	82.20	-2	5,470	-0.04%
2022/11/04	7	79.54	3	79.40	79.30	4	5,454	0.07%
2022/11/03	1	82.90	3	81.40	83.10	-2	5,415	-0.04%
2022/11/02	4	82.68	1	82.80	81.70	3	5,434	0.06%
2022/11/01	2	78.30	2	80.75	80.50	0	5,467	0.00%
2022/10/31	2	77.45	2	77.70	77.50	0	5,530	0.00%
2022/10/27	2	79.40	0	0.00	78.80	2	5,736	0.03%
2022/10/20	1	80.90	1	79.70	79.50	0	5,968	0.00%
2022/10/19	3	82.17	3	80.93	80.50	0	6,005	0.00%
2022/10/18	0	0.00	1	82.70	81.50	-1	6,011	-0.02%
2022/10/17	0	80.80	0	0.00	81.50	0	6,078	0.00%
2022/10/14	1	78.80	3	78.17	78.50	-2	6,127	-0.03%
2022/10/13	5	73.92	1	72.50	72.90	4	6,167	0.06%
2022/10/11	0	0.00	3	83.70	78.90	-3	6,158	-0.05%
2022/10/07	6	89.17	17	88.74	87.60	-11	6,231	-0.18%
2022/10/06	0	0.00	3	89.50	89.90	-3	6,277	-0.05%
2022/10/05	27.1	92.87	12	91.28	90.50	15.1	6,227	0.24%
2022/09/30	0	0.00	1	86.90	88.20	-1	6,320	-0.02%
2022/09/27	4	92.20	3	89.70	93.30	1	6,397	0.02%
2022/09/26	0	0.00	3	94.70	91.40	-3	6,359	-0.05%
2022/09/21	0	0.00	1	108.50	108.00	-1	6,444	-0.02%
2022/09/20	0	0.00	1	109.00	109.50	-1	6,477	-0.02%
2022/09/16	1	107.50	2	107.75	107.00	-1	6,552	-0.02%
2022/09/15	4.5	110.67	4	111.50	109.50	0.5	6,619	0.01%
2022/09/12	2	113.50	0.1	113.00	112.00	1.9	6,693	0.03%
2022/09/08	2	112.50	3	112.67	113.00	-1	6,691	-0.01%
2022/09/07	1	107.50	2	108.25	110.00	-1	6,690	-0.01%
2022/09/05	7	129.64	5	128.10	126.50	2	6,632	0.03%
2022/09/02	2.1	131.08	2	132.25	130.50	0.1	6,630	0.00%
2022/09/01	0	0.00	1	129.00	127.00	-1	6,570	-0.02%
2022/08/31	4.1	128.18	3	129.00	132.50	1.1	6,536	0.02%
2022/08/30	0.1	127.50	0	0.00	126.50	0.1	6,515	0.00%
2022/08/29	1	125.50	3	124.50	126.00	-2	6,545	-0.03%
2022/08/26	1	130.50	2	133.00	130.00	-1	6,551	-0.02%
2022/08/25	5	131.40	11	130.41	130.00	-6	6,565	-0.09%
2022/08/24	7	130.07	9	126.83	125.50	-2	6,568	-0.03%
2022/08/23	6	127.75	2	128.00	128.50	4	6,608	0.06%
2022/08/22	44	134.82	57	134.96	132.00	-13	6,710	-0.19%
2022/08/19	18	145.06	3.1	143.52	139.00	14.9	6,722	0.22%
2022/08/18	14	128.43	16.1	134.87	138.50	-2.1	6,325	-0.03%
2022/08/17	4.1	125.63	6	125.83	126.00	-1.9	6,320	-0.03%
2022/08/16	23.1	124.74	25	124.86	124.50	-1.9	6,369	-0.03%
2022/08/15	2	121.25	1.1	120.14	124.00	1	6,398	0.01%
2022/08/12	4.1	116.14	1	111.50	117.50	3.1	6,581	0.05%
2022/08/11	1	110.00	0	0.00	109.50	1	6,634	0.02%
2022/08/10	5	110.50	5	109.60	109.50	0	6,888	0.00%
2022/08/09	3	112.00	3	113.50	113.00	0	7,051	0.00%
2022/08/08	3	109.00	1	109.50	115.00	2	7,097	0.03%
2022/08/05	12	115.25	0	0.00	113.00	12	7,111	0.17%
2022/08/03	3	125.50	9	121.17	117.00	-6	7,505	-0.08%
2022/08/02	7	123.57	7	124.50	126.00	0	7,568	0.00%
2022/08/01	2	124.00	2	128.00	127.50	0	7,579	0.00%
2022/07/29	3	124.00	0	0.00	124.50	3	7,605	0.04%
2022/07/28	2	129.00	0	0.00	125.00	2	7,722	0.03%
2022/07/26	0	0.00	3	127.50	128.00	-3	7,765	-0.04%
2022/07/25	0	0.00	0.1	131.00	132.00	-0.1	7,825	0.00%
2022/07/22	0.1	134.50	2	132.00	135.00	-1.9	7,858	-0.02%
2022/07/21	3	129.83	0	0.00	131.50	3	7,850	0.04%
2022/07/20	10	126.00	11	125.86	123.50	-1	7,768	-0.01%
2022/07/18	1	121.50	0	0.00	120.50	1	7,815	0.01%
2022/07/15	0	0.00	1	122.00	120.50	-1	7,774	-0.01%
2022/07/13	2	109.00	0	0.00	109.00	2	7,669	0.03%
2022/07/12	1	107.00	0	0.00	106.00	1	7,685	0.01%
2022/07/11	3	114.33	0	110.50	113.50	3	7,697	0.04%
2022/07/08	0	116.00	0	0.00	115.50	0	7,672	0.00%
2022/07/07	1	113.50	1	112.50	111.50	0	7,631	0.00%
2022/07/01	0	0.00	10	132.15	123.50	-10	7,623	-0.13%
2022/06/30	3	137.17	3	138.50	135.50	0	7,573	0.00%
2022/06/29	32	141.69	3.2	145.38	146.00	28.8	7,543	0.38%
2022/06/23	5	135.30	5	133.70	134.50	0	7,808	0.00%
2022/06/22	1	134.50	1	139.00	134.50	0	7,990	0.00%
2022/06/20	10	146.50	12	146.75	140.00	-2	8,453	-0.02%
2022/06/17	2	149.50	3	146.67	153.00	-1	8,431	-0.01%
2022/06/16	0	0.00	4	155.38	150.50	-4	8,501	-0.05%
2022/06/14	0	0.00	4	154.00	160.00	-4	8,791	-0.05%
2022/06/13	2	167.50	6	163.92	162.50	-4	8,771	-0.05%
2022/06/10	2	171.00	2	170.50	172.00	0	8,855	0.00%
2022/06/09	0	0.00	1	172.00	172.50	-1	8,858	-0.01%
2022/06/08	1	175.00	0	0.00	171.50	1	8,880	0.01%
2022/06/07	3	170.17	3.1	170.11	173.50	-0.1	8,855	0.00%
2022/06/02	2	178.00	2	174.00	173.00	0	8,881	0.00%
2022/06/01	0	179.50	4	179.38	178.50	-4	8,867	-0.04%
2022/05/31	1	180.00	0	0.00	176.00	1	8,901	0.01%
2022/05/30	8	180.75	11.1	181.28	177.00	-3.1	8,856	-0.04%
2022/05/27	3	173.50	7	175.57	177.00	-4	8,702	-0.05%
2022/05/26	2	172.50	2	170.00	168.50	0	8,518	0.00%
2022/05/25	17	171.12	19	170.47	170.00	-2	8,405	-0.02%
2022/05/24	3.1	164.97	9	160.56	160.00	-5.9	8,156	-0.07%
2022/05/23	6.2	167.25	15	166.60	163.50	-8.8	8,088	-0.11%
2022/05/20	46	171.71	38.1	170.38	169.00	7.9	8,008	0.10%
2022/05/19	1.1	167.93	0	0.00	166.50	1.1	7,751	0.01%
2022/05/18	9	167.78	467	169.25	168.00	-458	7,625	-6.01%	大賣/鉅額交易
2022/05/17	486.1	162.73	28.1	163.46	168.50	458	7,429	6.16%	大買/鉅額交易
2022/05/16	9	157.72	25	155.74	153.50	-16	7,359	-0.22%
2022/05/12	1.1	155.18	4	155.13	151.00	-2.9	7,353	-0.04%
2022/05/11	17	155.41	14	157.57	157.00	3	7,302	0.04%
2022/05/10	3	149.67	4	147.38	151.50	-1	7,123	-0.01%
2022/05/09	2	141.00	2	138.50	138.00	0	7,080	0.00%
2022/05/06	0	0.00	9	146.06	147.00	-9	7,092	-0.13%
2022/05/05	15	148.00	0	0.00	151.50	15	7,074	0.21%
2022/05/04	45	142.90	39	140.17	143.00	6	6,987	0.09%
2022/05/03	32	137.47	32	136.28	143.00	0	7,039	0.00%
2022/04/29	19	134.82	13	136.19	132.00	6	7,116	0.08%
2022/04/28	2	130.00	2	130.50	130.50	0	7,141	0.00%
2022/04/27	25	127.60	0	0.00	132.50	25	7,184	0.35%
2022/04/26	2	133.75	2	134.50	132.00	0	7,250	0.00%
2022/04/25	30	134.50	30	136.00	133.00	0	7,405	0.00%
2022/04/22	40	140.50	44	143.57	140.50	-4	7,538	-0.05%
2022/04/21	1	153.00	2	151.25	151.50	-1	7,636	-0.01%
2022/04/18	0	0.00	1	149.50	151.50	-1	8,200	-0.01%
2022/04/15	0	0.00	23	154.93	154.50	-23	8,436	-0.27%
2022/04/14	2	163.50	2	165.50	165.50	0	8,440	0.00%
2022/04/13	0	0.00	0.6	158.77	163.00	-0.6	8,457	-0.01%
2022/04/12	0	159.00	0.2	162.39	161.00	-0.2	8,545	0.00%
2022/04/11	1	164.00	1.1	165.27	159.00	-0.1	8,611	0.00%
2022/04/07	0	0.00	9	171.72	169.00	-9	8,653	-0.10%
2022/04/06	1	177.00	3	177.67	177.00	-2	8,688	-0.02%
2022/04/01	1	182.50	1	181.00	183.00	0	8,726	0.00%
2022/03/31	3	185.33	1	184.50	185.50	2	8,824	0.02%
2022/03/30	1	190.00	0	0.00	185.00	1	8,982	0.01%
2022/03/29	2	189.00	2	188.50	187.50	0	8,935	0.00%
2022/03/28	3	185.17	1	181.50	187.00	2	8,847	0.02%
2022/03/25	11.1	191.22	2	186.50	187.00	9.1	8,859	0.10%
2022/03/24	23.1	190.51	7.1	192.59	191.50	16.1	8,871	0.18%
2022/03/23	1	186.50	0	0.00	185.00	1	8,770	0.01%
2022/03/21	1	175.50	0	0.00	173.50	1	8,875	0.01%
2022/03/18	5	169.51	6	165.42	172.50	-1	8,872	-0.01%
2022/03/11	0	0.00	0.2	171.75	167.50	-0.2	9,130	0.00%
2022/03/09	1	167.50	0	0.00	163.00	1	9,314	0.01%
2022/03/08	1	181.50	5	170.90	162.50	-4	9,507	-0.04%
2022/03/04	6.1	198.66	17	191.59	194.00	-11	9,655	-0.11%
2022/03/03	21	188.26	9	195.39	187.00	12	9,664	0.12%
2022/03/02	12	188.25	2	185.50	192.00	10	9,761	0.10%
2022/03/01	1	188.50	0	0.00	190.50	1	9,832	0.01%
2022/02/25	1	186.00	1	186.00	186.50	0	9,980	0.00%
2022/02/24	6	188.08	3	186.83	184.00	3	10,018	0.03%
2022/02/23	1	193.00	1	196.50	196.50	0	10,142	0.00%
2022/02/22	5.3	191.70	1	189.00	187.50	4.3	10,248	0.04%
2022/02/21	1	196.00	1	197.00	197.50	0	10,559	0.00%
2022/02/18	1	195.00	2	192.00	194.50	-1	10,631	-0.01%
2022/02/17	10.2	199.96	10	196.00	196.00	0.2	10,866	0.00%
2022/02/15	0	0.00	1	191.50	190.50	-1	11,642	-0.01%
2022/02/14	0	0.00	4.1	195.22	192.00	-4.1	11,939	-0.03%
2022/02/11	10	206.45	9	205.61	209.50	1	11,991	0.01%
2022/02/10	3	206.00	3	202.33	202.00	0	11,994	0.00%
2022/02/08	5.1	191.46	5	193.50	193.50	0.1	11,875	0.00%
2022/01/26	12	186.17	12	184.50	182.00	0	12,215	0.00%
2022/01/25	4	185.75	5	187.00	183.50	-1	12,567	-0.01%
2022/01/24	16.2	185.24	16	180.50	190.00	0.2	12,528	0.00%
2022/01/21	21.1	183.79	21	187.05	182.50	0.1	12,701	0.00%
2022/01/20	0.1	195.00	0	0.00	197.00	0.1	13,096	0.00%
2022/01/19	0	0.00	2.1	197.10	195.00	-2.1	13,492	-0.02%
2022/01/18	0.1	212.00	2	205.50	203.00	-1.9	13,717	-0.01%
2022/01/17	4	209.75	1	209.00	209.50	3	14,109	0.02%
2022/01/14	0	0.00	3.1	193.69	202.00	-3.1	14,300	-0.02%
2022/01/13	16.8	196.97	16	195.47	198.50	0.8	14,385	0.01%
2022/01/12	0	0.00	1.2	212.09	203.50	-1.2	14,349	-0.01%
2022/01/11	11.2	208.78	3	209.00	213.00	8.2	14,600	0.06%
2022/01/10	6.6	215.66	6	209.25	211.50	0.6	14,675	0.00%
2022/01/07	2	235.43	1	248.00	232.00	1	14,508	0.01%
2022/01/06	2	253.50	2	255.50	257.50	0	14,667	0.00%
2022/01/05	5	273.82	5	261.00	261.00	0	14,865	0.00%
2022/01/04	15	263.67	17	265.09	270.00	-2	15,002	-0.01%
2022/01/03	2	256.00	3	262.00	256.00	-1	15,228	-0.01%
2021/12/29	0.1	253.50	1	250.50	252.00	-0.9	15,132	-0.01%
2021/12/28	2.1	252.63	2.1	252.00	252.00	0	15,073	0.00%
2021/12/27	0.1	253.00	0	0.00	251.00	0.1	15,018	0.00%
2021/12/24	5	269.50	2	267.00	262.50	3	14,925	0.02%
2021/12/23	2	264.25	2	269.50	263.00	0	14,687	0.00%
2021/12/22	2	267.75	0	0.00	264.00	2	14,658	0.01%
2021/12/21	3	263.83	3	265.50	268.00	0	14,602	0.00%
2021/12/20	1	281.50	1	264.00	262.00	0	14,469	0.00%
2021/12/17	5	277.40	5.3	273.84	273.50	-0.3	14,228	0.00%
2021/12/16	9.1	273.65	13	286.85	292.50	-3.9	14,218	-0.03%
2021/12/15	8	262.88	7	266.43	266.00	1	14,045	0.01%
2021/12/14	0	0.00	2	255.00	260.00	-2	14,241	-0.01%
2021/12/13	3	271.67	2.3	266.43	263.50	0.7	14,216	0.00%
2021/12/10	1.3	259.19	0	0.00	271.00	1.3	14,180	0.01%
2021/12/09	2	267.50	3.3	265.12	260.00	-1.3	14,208	-0.01%
2021/12/08	1.3	258.77	0	0.00	258.00	1.3	14,218	0.01%
2021/12/07	5	247.50	7.4	253.28	254.50	-2.4	14,244	-0.02%
2021/12/06	3.2	238.08	10	240.80	248.00	-6.8	14,332	-0.05%
2021/12/03	3.1	238.56	16	244.91	245.50	-12.9	14,692	-0.09%
2021/12/02	25.1	233.66	30	232.73	231.50	-4.9	14,818	-0.03%
2021/12/01	36.2	230.69	185.4	227.89	227.00	-149.3	15,225	-0.98%	大賣/鉅額交易
2021/11/30	29.1	245.68	8	244.75	242.00	21.1	15,846	0.13%
2021/11/26	5	239.90	6	236.00	236.50	-1	16,869	-0.01%
2021/11/24	12	261.75	11	262.77	262.50	1	16,787	0.01%
2021/11/23	1	253.50	0	0.00	255.00	1	16,938	0.01%
2021/11/22	10.2	262.54	10	260.80	262.00	0.2	16,965	0.00%
2021/11/19	11	261.64	12	255.33	250.00	-1	16,986	-0.01%
2021/11/18	16	263.31	19	259.13	252.50	-3	17,201	-0.02%
2021/11/17	9	245.33	8	249.13	247.00	1	17,087	0.01%
2021/11/16	3	243.17	2	248.50	242.50	1	17,214	0.01%
2021/11/15	35.1	278.07	54	259.89	251.50	-19	17,306	-0.11%
2021/11/12	23	269.39	23.1	267.43	267.00	-0.1	17,396	0.00%
2021/11/11	35	247.51	34	251.78	256.50	1	17,405	0.01%
2021/11/10	1	227.50	1	227.00	233.50	0	17,389	0.00%
2021/11/09	2.1	220.55	16	218.94	218.50	-13.9	17,384	-0.08%
2021/11/08	153	218.01	0	0.00	213.50	153	17,422	0.88%	大買/鉅額交易
2021/11/05	15	221.60	17	219.09	223.50	-2	17,532	-0.01%
2021/11/04	14	222.21	7	221.21	216.50	7	17,577	0.04%
2021/11/03	7	225.93	155	231.80	227.50	-148	17,627	-0.84%	大賣/鉅額交易
2021/11/02	8	243.31	11	232.18	225.50	-3	17,412	-0.02%
2021/11/01	11	228.73	11	230.55	237.50	0	17,261	0.00%
2021/10/29	11.2	221.20	8.2	220.82	216.00	3	17,281	0.02%
2021/10/28	17	222.29	58	222.44	221.00	-41	17,126	-0.24%
2021/10/27	33.3	212.28	25	217.00	220.00	8.3	16,684	0.05%
2021/10/26	15	200.47	27	202.17	209.00	-12	16,340	-0.07%
2021/10/25	34.1	194.25	14.1	194.26	190.00	20	16,169	0.12%
2021/10/22	19	182.66	42.1	183.47	189.00	-23.1	15,823	-0.15%
2021/10/21	9	179.17	1	173.00	172.00	8	15,956	0.05%
2021/10/20	51	177.14	46	178.30	181.50	5	15,725	0.03%
2021/10/19	38.1	176.07	38	177.91	175.00	0.1	15,928	0.00%
2021/10/18	18	165.42	21.9	164.25	170.00	-3.9	15,604	-0.02%
2021/10/15	0	0.00	4	156.63	158.50	-4	15,388	-0.03%
2021/10/14	21	147.12	42	146.12	154.00	-21	15,481	-0.14%
2021/10/13	10	162.30	9.3	159.46	153.00	0.7	15,368	0.00%
2021/10/12	25.3	168.62	7	167.64	169.50	18.3	15,166	0.12%
2021/10/08	20.1	167.53	16.5	168.48	167.50	3.6	14,925	0.02%
2021/10/07	27	157.11	7	152.93	158.00	20	14,627	0.14%
2021/10/06	6	147.92	0	0.00	147.50	6	14,677	0.04%
2021/10/05	1	130.00	2	140.50	142.50	-1	14,695	-0.01%
2021/10/04	1	137.00	1	140.00	137.00	0	14,717	0.00%
2021/10/01	9	144.72	0.1	152.00	141.00	8.9	14,740	0.06%
2021/09/30	1	153.00	5	155.20	156.00	-4	14,707	-0.03%
2021/09/29	3	154.17	0	0.00	152.00	3	14,736	0.02%
2021/09/28	4	165.38	2	162.00	163.50	2	14,761	0.01%
2021/09/27	9	171.00	0	0.00	169.50	9	14,983	0.06%
2021/09/24	3	170.17	5	171.70	174.00	-2	15,356	-0.01%
2021/09/23	17	171.35	14.1	171.35	170.00	2.9	15,596	0.02%
2021/09/22	3.5	165.23	2	164.25	164.00	1.5	15,668	0.01%
2021/09/17	11	170.36	13	169.12	169.00	-2	15,866	-0.01%
2021/09/15	3	160.83	2	160.50	162.00	1	15,751	0.01%
2021/09/14	13.1	163.86	11	163.55	164.50	2.1	15,986	0.01%
2021/09/13	15	163.10	14	162.68	160.00	1	15,957	0.01%
2021/09/10	17.1	162.53	16	163.34	159.00	1	15,928	0.01%
2021/09/09	33	156.94	35	157.69	162.00	-2	16,123	-0.01%
2021/09/08	23	155.15	21.1	156.00	152.50	1.9	16,058	0.01%
2021/09/07	61	167.36	51	162.34	162.00	10	15,727	0.06%
2021/09/06	73.1	178.71	26	179.92	180.00	47.1	15,644	0.30%
2021/09/03	134	174.31	48	176.13	180.00	86	15,399	0.56%	大買/
2021/09/02	21	173.64	23	170.28	164.00	-2	14,729	-0.01%
2021/09/01	3	160.83	16	163.13	169.50	-13	14,456	-0.09%
2021/08/31	0	0.00	3	151.50	154.50	-3	14,267	-0.02%
2021/08/27	10	155.50	4	152.75	151.00	6	14,564	0.04%
2021/08/25	2	153.75	2.1	149.47	149.00	-0.1	14,735	0.00%
2021/08/24	10	153.90	7	152.36	148.50	3	14,791	0.02%
2021/08/23	3	141.33	5	143.70	146.50	-2	14,520	-0.01%
2021/08/20	0	135.50	5	136.70	137.50	-5	14,301	-0.03%
2021/08/19	8	136.06	3	138.33	129.00	5	14,052	0.04%
2021/08/18	4	124.53	2	128.00	137.00	2	13,721	0.01%
2021/08/17	20	141.23	21	136.40	131.00	-1	13,199	-0.01%
2021/08/16	9	130.83	8	131.75	132.50	1	12,715	0.01%
2021/08/13	0	0.00	1	128.50	127.00	-1	12,375	-0.01%
2021/08/12	0	0.00	5	140.90	141.00	-5	12,249	-0.04%
2021/08/11	1	136.50	0	138.50	136.50	1	12,149	0.01%
2021/08/10	0	0.00	3	142.67	151.50	-3	11,985	-0.03%
2021/08/09	12	154.29	0	0.00	151.50	12	11,807	0.10%
2021/08/06	3	166.33	3	166.00	168.00	0	11,653	0.00%
2021/08/05	6	177.17	5	170.10	166.00	1	11,577	0.01%
2021/08/04	5	168.90	0.6	167.00	167.00	4.4	11,345	0.04%
2021/08/03	6	170.59	26	168.60	170.00	-20	11,247	-0.18%
2021/07/30	4	165.74	1	168.00	160.50	3	10,997	0.03%
2021/07/29	7	160.79	6	163.08	165.50	1	10,898	0.01%
2021/07/28	29	154.91	36	156.63	156.00	-7	10,689	-0.07%
2021/07/27	17	179.47	13.1	191.65	167.00	3.9	10,490	0.04%
2021/07/26	0	0.00	6	185.00	185.00	-6	10,004	-0.06%
2021/07/23	51	164.40	68.1	166.80	168.50	-17.1	10,025	-0.17%
2021/07/22	35	153.93	17	158.91	159.50	18	9,615	0.19%
2021/07/21	3	150.00	2	145.25	145.00	1	9,548	0.01%
2021/07/20	25	146.00	28	150.91	144.50	-3	9,467	-0.03%
2021/07/19	26	146.96	6	147.83	146.50	20	9,284	0.22%
2021/07/16	0	0.00	3	156.67	156.00	-3	9,194	-0.03%
2021/07/15	0	0.00	3	151.33	153.50	-3	9,212	-0.03%
2021/07/14	6	134.33	1	139.00	140.00	5	9,226	0.05%
2021/07/13	13	148.65	5	144.70	138.00	8	9,226	0.09%
2021/07/12	3.1	158.08	0	0.00	153.00	3.1	9,215	0.03%
2021/07/09	3	160.67	1	159.00	159.00	2	9,217	0.02%
2021/07/08	1	155.00	0.1	152.00	160.50	0.9	9,254	0.01%
2021/07/06	0	0.00	13	143.81	145.00	-13	9,311	-0.14%
2021/07/05	10	136.65	10	138.70	140.00	0	9,385	0.00%
2021/07/02	16	141.16	16	144.69	141.00	0	9,477	0.00%
2021/07/01	7	145.07	10	142.74	140.00	-3	9,301	-0.03%
2021/06/30	4.1	134.40	30	133.88	140.50	-25.9	9,048	-0.29%
2021/06/29	17	121.18	18	123.39	128.00	-1	8,931	-0.01%
2021/06/28	22	113.09	20	114.45	116.50	2	8,770	0.02%
2021/06/25	30	100.67	35	105.66	111.00	-5	8,774	-0.06%
2021/06/24	41	100.28	21	101.00	101.00	20	8,620	0.23%
2021/06/23	56	100.58	59.8	101.50	102.00	-3.8	8,598	-0.04%
2021/06/22	10	100.40	26	102.10	99.80	-16	8,274	-0.19%
2021/06/21	9	99.43	5	98.76	96.10	4	8,138	0.05%
2021/06/18	42	100.94	22	99.95	100.50	20	8,075	0.25%
2021/06/17	0	0.00	23	93.02	96.50	-23	7,867	-0.29%
2021/06/16	9	89.20	8	90.35	87.80	1	7,737	0.01%
2021/06/15	6	88.53	5	89.56	89.70	1	7,709	0.01%
2021/06/11	34	91.33	12	90.08	89.30	22	7,837	0.28%
2021/06/10	4	87.65	8	88.44	88.40	-4	7,599	-0.05%
2021/06/09	30	89.30	6	89.37	87.90	24	7,700	0.31%
2021/06/08	16	88.14	19	88.68	88.90	-3	7,292	-0.04%
2021/06/07	5	82.00	3	80.87	80.90	2	6,987	0.03%
2021/06/04	1	83.00	2	82.05	80.60	-1	6,884	-0.01%
2021/06/03	15	78.57	15	81.34	82.30	0	6,633	0.00%
2021/06/02	3	78.40	2	74.79	74.90	1	6,278	0.02%
2021/06/01	1	72.00	15	73.49	74.00	-14	6,037	-0.23%
2021/05/31	1	67.20	1	64.30	68.20	0	5,770	0.00%
2021/05/28	12	62.00	0	0.00	62.00	12	5,684	0.21%
2021/05/27	0	0.00	1	59.10	58.90	-1	5,663	-0.02%
2021/05/26	1	59.50	0	0.00	59.40	1	5,684	0.02%
2021/05/25	2	60.40	1	57.70	60.80	1	5,716	0.02%
2021/05/19	1	57.10	7	55.60	57.60	-6	6,026	-0.10%
2021/05/18	1	51.90	0	0.00	54.50	1	6,045	0.02%
2021/05/17	8	49.28	3	49.80	49.60	5	6,017	0.08%
2021/05/14	4	57.40	4	56.70	53.70	0	5,987	0.00%
2021/05/13	14	54.79	14	55.50	55.50	0	5,995	0.00%
2021/05/12	1	51.30	1	52.20	53.60	0	5,945	0.00%
2021/05/11	1	57.50	0	0.00	55.20	1	5,877	0.02%
2021/05/10	0	0.00	2	60.00	60.10	-2	5,864	-0.03%
2021/05/07	2	63.80	0	0.00	62.00	2	5,907	0.03%
2021/05/06	8	63.30	0	0.00	62.20	8	5,851	0.14%
2021/04/29	0	0.00	71	69.01	69.50	-71	5,824	-1.22%
2021/04/28	2	70.10	0	0.00	68.80	2	5,763	0.03%
2021/04/27	0	0.00	1	69.10	69.50	-1	5,748	-0.02%
2021/04/21	2	69.85	4	69.98	69.00	-2	5,564	-0.04%
2021/04/20	0	0.00	3	69.27	71.20	-3	5,487	-0.05%
2021/04/19	3	68.03	6	68.97	67.50	-3	5,445	-0.06%
2021/04/16	7	70.56	1	69.90	69.90	6	5,387	0.11%
2021/04/15	0	0.00	40	71.34	72.90	-40	5,324	-0.75%
2021/04/14	0	0.00	1	65.80	68.00	-1	5,275	-0.02%
2021/04/13	1	72.80	3	72.03	70.60	-2	5,220	-0.04%
2021/04/12	1	74.30	26	76.35	72.00	-25	5,177	-0.48%
2021/04/09	10	78.60	19	76.02	74.10	-9	5,086	-0.18%
2021/04/08	12	82.46	107	83.86	81.40	-95	4,971	-1.91%	大賣/
2021/04/07	17	80.25	40	78.97	79.90	-23	4,829	-0.48%
2021/04/06	4	77.23	109	77.74	80.20	-105	4,782	-2.20%	大賣/鉅額交易
2021/04/01	1	74.80	9	74.68	75.00	-8	4,653	-0.17%
2021/03/31	6	74.13	8	75.03	73.10	-2	4,489	-0.04%
2021/03/30	6	74.38	21	73.91	74.10	-15	4,352	-0.34%
2021/03/29	5	69.10	7	69.34	69.50	-2	4,059	-0.05%
2021/03/26	2	67.95	3	68.73	68.60	-1	4,028	-0.02%
2021/03/25	10	66.61	0	0.00	67.00	10	3,971	0.25%
2021/03/24	13	65.97	1	66.30	66.80	12	3,934	0.31%
2021/03/23	17	65.91	19	66.64	67.00	-2	3,902	-0.05%
2021/03/22	66	70.09	5	68.76	68.50	61	3,792	1.61%
2021/03/19	0	0.00	7	64.84	65.00	-7	3,659	-0.19%
2021/03/18	10	63.75	17	64.80	64.10	-7	3,666	-0.19%
2021/03/17	37	66.69	47	68.17	62.90	-10	3,640	-0.27%
2021/03/16	11	65.22	101	69.50	69.50	-90	3,485	-2.58%	大賣/
2021/03/15	8	59.10	412	63.01	63.20	-404	3,419	-11.82%	大賣/鉅額交易
2021/03/12	1	58.30	0	0.00	57.50	1	3,191	0.03%
2021/03/10	0	0.00	1	54.30	54.70	-1	3,068	-0.03%
2021/03/09	3	50.67	16	53.19	52.60	-13	2,985	-0.44%
2021/03/08	11	50.58	1	50.30	49.85	10	2,942	0.34%
2021/03/05	7	50.11	7	49.76	49.00	0	2,932	0.00%
2021/03/04	0.3	49.85	2	51.15	49.60	-1.7	2,923	-0.06%
2021/03/03	5	49.70	1	49.85	49.75	4	2,921	0.14%
2021/02/26	3	51.80	0	0.00	52.00	3	2,928	0.10%
2021/02/25	12	53.63	1	54.00	54.30	11	3,022	0.36%
2021/02/24	22	54.29	342	55.80	53.80	-320	3,045	-10.51%	大賣/鉅額交易
2021/02/23	2	50.75	0	0.00	50.90	2	2,869	0.07%
2021/02/22	2	51.85	1	52.00	51.70	1	2,844	0.04%
2021/02/19	8	48.81	14	50.32	51.00	-6	2,787	-0.22%
2021/02/18	5	43.20	24	46.02	48.00	-19	2,634	-0.72%
2021/02/17	1	41.70	14	42.14	43.65	-13	2,576	-0.50%
2021/02/05	2	41.15	2	41.18	40.65	0	2,600	0.00%
2021/02/04	13	41.10	12	41.69	40.45	1	2,606	0.04%
2021/02/03	3	40.67	0	0.00	40.30	3	2,578	0.12%
2021/02/02	5	41.47	6	41.00	41.45	-1	2,709	-0.04%
2021/02/01	11	42.06	10	41.35	41.30	1	2,788	0.04%
2021/01/29	1	43.85	28	44.20	43.85	-27	2,757	-0.98%
2021/01/28	2	42.48	5	42.50	42.20	-3	2,660	-0.11%
2021/01/27	17	43.53	0	0.00	42.80	17	2,646	0.64%
2021/01/26	4	43.11	9	43.48	43.80	-5	2,622	-0.19%
2021/01/25	4	41.63	20	42.15	43.65	-16	2,572	-0.62%
2021/01/22	129	41.47	31	42.20	42.50	98	2,522	3.89%	大買/
2021/01/21	18	39.24	3	39.15	38.75	15	2,457	0.61%
2021/01/20	236	39.84	9	39.09	39.40	227	2,450	9.26%	大買/鉅額交易
2021/01/19	4	40.48	0	0.00	40.10	4	2,430	0.16%
2021/01/14	3	40.60	1	40.80	40.95	2	2,420	0.08%
2021/01/13	2	40.05	1	40.50	40.25	1	2,426	0.04%
2021/01/12	1	40.00	0	0.00	39.65	1	2,411	0.04%
2021/01/11	1	40.20	1	40.45	40.80	0	2,384	0.00%
2021/01/08	1	41.30	0	0.00	40.15	1	2,377	0.04%
2021/01/07	2	41.68	0	0.00	41.80	2	2,354	0.08%
2021/01/06	1	43.25	0	0.00	41.65	1	2,334	0.04%
2021/01/05	1	42.60	0	0.00	42.10	1	2,283	0.04%
2021/01/04	1	41.90	0	0.00	42.50	1	2,272	0.04%
2020/12/30	3	41.52	0	0.00	41.20	3	2,244	0.13%
2020/12/29	0	0.00	0	42.00	42.00	0	2,228	0.00%
2020/12/28	0	0.00	2	41.82	41.25	-2	2,205	-0.09%
2020/12/25	1	41.90	0	0.00	41.25	1	2,188	0.05%
2020/12/24	2	41.28	0	0.00	41.85	2	2,176	0.09%
2020/12/23	2	40.25	1	40.90	41.30	1	2,160	0.05%
2020/12/22	1	43.65	0	0.00	39.30	1	2,140	0.05%
2020/12/21	1	43.65	0	0.00	43.60	1	2,084	0.05%
2020/12/18	1	43.50	2	44.05	44.10	-1	2,063	-0.05%
2020/12/17	5	43.36	1	42.90	43.50	4	2,037	0.20%
2020/12/16	1	43.25	0	0.00	43.45	1	2,015	0.05%
2020/12/15	2	42.50	0	0.00	42.50	2	1,976	0.10%
2020/12/14	3	43.13	4	45.14	45.00	-1	1,915	-0.05%
2020/12/11	1	44.85	0	0.00	43.50	1	1,798	0.06%
2020/12/10	1	45.00	3.1	44.74	44.00	-2.1	1,692	-0.12%
2020/12/09	0	0.00	3	41.10	41.95	-3	1,511	-0.20%
2020/12/07	0	0.00	2	39.40	38.90	-2	1,386	-0.14%
2020/12/04	0	0.00	4	39.50	39.15	-4	1,359	-0.29%
2020/12/02	1	39.10	0	0.00	38.75	1	1,291	0.08%
2020/12/01	0	0.00	1	39.20	39.45	-1	1,278	-0.08%
2020/11/30	0	0.00	0.2	39.20	39.35	-0.2	1,283	-0.01%
2020/11/26	0.1	37.50	0	0.00	38.10	0.1	1,240	0.00%
2020/11/25	0	0.00	10	38.35	38.00	-10	1,220	-0.82%
2020/11/24	7	39.94	24.3	39.48	39.00	-17.3	1,171	-1.48%
2020/11/23	5	37.95	123.4	36.09	38.60	-118.4	1,040	-11.37%	大賣/鉅額交易
2020/11/20	0	0.00	91	35.14	35.10	-91	960	-9.48%
2020/11/18	3	34.05	68	35.62	34.20	-65	956	-6.80%
2020/11/17	0	0.00	134	35.65	35.45	-134	923	-14.51%	大賣/鉅額交易
2020/11/16	2	35.35	0	0.00	35.00	2	873	0.23%
2020/11/13	27	35.29	7	34.71	35.50	20	826	2.42%
2020/11/11	2	34.03	5	34.00	33.90	-3	733	-0.41%
2020/11/10	0	0.00	6	34.35	32.85	-6	686	-0.87%
2020/11/09	2	32.35	11	30.57	32.70	-9	548	-1.64%
2020/11/04	0	0.00	2	29.40	29.30	-2	439	-0.45%
2020/11/03	1	29.00	0	0.00	28.85	1	436	0.22%
2020/10/21	0	0.00	2	29.40	29.75	-2	409	-0.49%
2020/10/16	32	29.06	0	0.00	28.80	32	397	8.06%
2020/10/15	40	29.09	67	29.09	29.05	-27	396	-6.81%
2020/10/14	0.7	29.35	0	0.00	29.35	0.7	395	0.17%
2020/10/12	0	0.00	2	29.40	29.00	-2	395	-0.51%
2020/10/07	0	0.00	2	29.50	29.45	-2	391	-0.51%
2020/09/30	0	0.00	1.8	28.88	28.85	-1.8	406	-0.44%
2020/09/25	0	0.00	1.3	29.41	28.85	-1.3	440	-0.28%
2020/09/24	0	0.00	1	29.50	29.40	-1	460	-0.22%
2020/09/21	0	0.00	4	29.80	29.25	-4	467	-0.85%
2020/09/18	2	29.15	0	0.00	29.35	2	463	0.43%
2020/09/15	5	28.75	0	0.00	28.80	5	459	1.09%
2020/09/14	0	0.00	6	29.44	28.90	-6	459	-1.31%
2020/09/08	2	28.85	0	0.00	28.75	2	449	0.45%
2020/09/07	2	30.35	0	0.00	29.50	2	446	0.45%
2020/09/04	3	29.45	1	29.45	30.30	2	443	0.45%
2020/09/03	2	29.70	6	29.35	29.60	-4	435	-0.92%
2020/09/01	0	0.00	4	28.33	28.50	-4	403	-0.99%
2020/08/28	9	27.97	2	28.65	28.45	7	403	1.74%
2020/08/27	0	0.00	3	28.50	28.15	-3	400	-0.75%
2020/08/26	0	0.00	49	27.88	28.25	-49	392	-12.48%
2020/08/25	140	27.68	14	27.24	27.50	126	369	34.11%	大買/鉅額交易
2020/08/24	185	25.14	0	0.00	25.55	185	345	53.51%	大買/鉅額交易
2020/08/21	16	25.60	7	25.60	25.60	9	339	2.65%
2020/08/20	9	23.39	0	0.00	23.30	9	334	2.69%
2020/08/18	13	24.80	0	0.00	24.70	13	378	3.43%
2020/08/14	34	25.90	0	0.00	25.70	34	375	9.05%
2020/08/13	66	25.78	2	25.80	25.85	64	374	17.08%
2020/08/06	0	0.00	2	25.70	25.50	-2	395	-0.51%
2020/08/04	4	24.73	0	0.00	25.00	4	433	0.92%
2020/07/28	2	24.25	0	0.00	24.00	2	461	0.43%
2020/07/07	0	0.00	2	25.70	25.70	-2	467	-0.43%
2020/06/29	0	0.00	1	23.10	23.30	-1	400	-0.25%
2020/06/24	7	23.55	0	0.00	23.45	7	401	1.74%
2020/06/15	2	23.00	0	0.00	22.85	2	457	0.44%
2020/05/26	0	0.00	1	23.70	23.90	-1	544	-0.18%
2020/05/25	1	21.90	1	22.90	23.95	0	510	0.00%
2020/05/22	0	0.00	10	22.30	21.90	-10	496	-2.01%
2020/05/19	2	22.18	2	21.80	21.60	0	490	0.00%
2020/05/18	2	22.35	2	22.00	22.00	0	484	0.00%
2020/05/14	1	22.75	4	22.44	22.20	-3	475	-0.63%
2020/05/13	1	22.90	1	23.10	23.05	0	469	0.00%
2020/05/12	2	22.85	8	23.15	23.35	-6	464	-1.29%
2020/05/11	2	21.45	5	22.00	22.15	-3	435	-0.69%
2020/05/08	3	21.18	0	0.00	21.20	3	421	0.71%
2020/05/07	3	20.98	22	21.09	21.05	-19	411	-4.61%
2020/05/06	1	21.40	6	21.25	21.25	-5	405	-1.23%
2020/05/05	6	21.65	1	21.50	21.50	5	414	1.21%
2020/05/04	5	21.20	5	21.50	21.50	0	412	0.00%
2020/04/30	0	0.00	11	21.85	21.80	-11	411	-2.67%
2020/04/29	10	21.73	0	0.00	21.70	10	412	2.42%
2020/04/28	1	21.80	8	21.95	21.75	-7	410	-1.70%
2020/04/24	2	21.45	0	0.00	21.50	2	412	0.49%
2020/04/23	5	21.37	2	21.50	21.65	3	410	0.73%
2020/04/21	4	21.58	0	0.00	21.35	4	406	0.98%
2020/04/20	1	21.60	8	22.01	22.10	-7	399	-1.75%
2020/04/14	1	20.20	1	20.50	20.60	0	383	0.00%
2020/04/06	1	19.05	1	19.25	19.45	0	384	0.00%
2020/03/30	1	18.90	1	19.10	19.45	0	405	0.00%
2020/03/26	3	18.50	3	18.78	18.85	0	399	0.00%
2020/03/25	0	0.00	1	19.00	19.15	-1	396	-0.25%
2020/03/24	0	0.00	17	18.48	18.50	-17	390	-4.35%
2020/03/23	6	17.11	6	17.33	17.20	0	382	0.00%
2020/03/20	1	16.10	21	16.82	16.95	-20	379	-5.28%
2020/03/19	0	0.00	10	15.52	15.45	-10	367	-2.72%
2020/03/17	20	15.92	20	15.93	16.15	0	326	0.00%
2020/03/16	29	18.45	1	19.30	17.20	28	302	9.26%
2020/03/13	4	19.00	7	19.13	19.10	-3	286	-1.05%
2020/03/12	3	21.82	2	21.15	21.10	1	276	0.36%
2020/03/10	2	23.00	2	23.33	24.10	0	304	0.00%
2020/03/09	4	24.20	0	0.00	24.15	4	298	1.34%
2020/03/06	1	25.05	0	0.00	25.00	1	297	0.34%
2020/03/05	0	0.00	1	25.65	25.55	-1	298	-0.33%
2020/03/04	1	25.85	1	26.30	25.65	0	297	0.00%
2020/02/27	1	24.85	1	25.10	24.85	0	288	0.00%
2020/02/25	2	24.95	2	25.20	25.20	0	286	0.00%
2020/02/19	0	0.00	1	26.00	26.10	-1	286	-0.35%
2020/02/10	1	25.05	1	25.40	25.45	0	296	0.00%
2020/02/04	1	25.75	1	26.20	26.35	0	293	0.00%
2020/02/03	3	24.70	8	25.19	25.55	-5	291	-1.72%
2020/01/31	1	26.55	1	27.35	27.15	0	285	0.00%
2020/01/30	24	26.97	1	27.60	26.70	23	284	8.07%
2020/01/20	0	0.00	1	29.65	29.60	-1	290	-0.34%
2020/01/17	0	0.00	1	30.00	29.85	-1	290	-0.34%
2020/01/16	1	29.60	0	0.00	29.80	1	291	0.34%
2019/12/27	0	0.00	1	30.90	30.90	-1	290	-0.34%
2019/12/26	3	31.00	0	0.00	31.05	3	288	1.04%
2019/12/23	0	0.00	1	29.90	29.90	-1	277	-0.36%
2019/12/18	0	0.00	10	30.05	30.20	-10	291	-3.44%
2019/12/13	2	29.80	0	0.00	29.65	2	323	0.62%
2019/12/06	1	30.80	1	30.90	30.90	0	321	0.00%
2019/12/05	0	0.00	2	30.10	31.50	-2	316	-0.63%
2019/11/28	10	29.89	1	29.85	29.85	9	355	2.53%
2019/11/27	20	29.94	0	0.00	30.00	20	398	5.02%
2019/11/26	11	30.23	1	29.95	29.95	10	418	2.39%
2019/11/21	1	29.90	0	0.00	29.90	1	449	0.22%
2019/11/19	5	29.90	0	0.00	30.00	5	476	1.05%
2019/11/13	0	0.00	2	30.25	29.95	-2	512	-0.39%
2019/11/11	1	29.65	0	0.00	29.50	1	513	0.19%
2019/11/06	1	30.90	1	31.00	30.85	0	507	0.00%
2019/10/31	1	31.50	0	0.00	31.45	1	530	0.19%
2019/10/30	16	31.74	0	0.00	31.65	16	531	3.01%
2019/10/29	19	31.80	0	0.00	31.85	19	534	3.56%
2019/10/25	1	31.55	0	0.00	31.50	1	526	0.19%
2019/10/23	9	31.86	0	0.00	31.75	9	535	1.68%
2019/10/21	5	31.59	1	31.70	31.45	4	539	0.74%
2019/10/16	1	31.00	8	30.80	31.15	-7	548	-1.28%
2019/10/15	3	30.85	5	30.73	30.65	-2	552	-0.36%
2019/10/08	0	0.00	2	31.55	31.40	-2	569	-0.35%
2019/10/07	2	31.90	0	0.00	31.80	2	582	0.34%
2019/10/01	7	31.61	0	0.00	31.70	7	590	1.19%
2019/09/27	1	31.40	1	31.70	31.50	0	602	0.00%
2019/09/17	0	0.00	1	34.05	34.00	-1	583	-0.17%
2019/09/09	0	0.00	2	34.40	34.45	-2	588	-0.34%
2019/09/06	0	0.00	3	33.55	34.30	-3	580	-0.52%
2019/09/05	0	0.00	1	34.30	33.75	-1	569	-0.18%
2019/09/03	0	0.00	3	34.85	34.95	-3	544	-0.55%
2019/09/02	0	0.00	8	34.91	34.70	-8	537	-1.49%
2019/08/30	0	0.00	9	34.33	34.50	-9	531	-1.69%
2019/08/29	1	33.80	2	34.03	33.90	-1	492	-0.20%
2019/08/28	0	0.00	13	33.15	33.15	-13	478	-2.71%
2019/08/21	1	32.10	0	0.00	32.30	1	443	0.23%
2019/08/20	0	0.00	7	31.70	32.20	-7	429	-1.63%
2019/08/13	0	0.00	2	29.50	29.40	-2	436	-0.46%
2019/08/08	5	30.04	0	0.00	30.10	5	456	1.09%
2019/08/06	2	29.80	0	0.00	29.70	2	477	0.42%
2019/08/05	3	30.65	0	0.00	30.35	3	480	0.62%
2019/08/02	6	31.10	1	30.95	31.00	5	506	0.99%
2019/07/31	5	32.90	0	0.00	33.30	5	599	0.83%
2019/07/29	7	33.87	5	34.10	33.80	2	670	0.30%
2019/07/25	0	0.00	1	34.45	34.60	-1	799	-0.13%
2019/07/24	20	34.08	0	0.00	34.05	20	863	2.31%
2019/07/23	0	0.00	2	34.13	33.90	-2	954	-0.21%
2019/07/22	0	0.00	1	34.15	34.25	-1	996	-0.10%
2019/07/19	1	33.50	0	0.00	33.45	1	1,052	0.10%
2019/07/17	1	33.55	4	33.65	33.55	-3	1,182	-0.25%
2019/07/15	1	33.95	0	0.00	34.20	1	1,227	0.08%
2019/07/08	0	0.00	3	35.05	34.95	-3	1,300	-0.23%
2019/07/05	0	0.00	5	35.18	35.40	-5	1,327	-0.38%
2019/07/04	0	0.00	5	35.00	35.00	-5	1,364	-0.37%
2019/07/03	3	35.25	0	0.00	35.25	3	1,372	0.22%
2019/07/01	1	35.55	3	34.65	35.55	-2	1,459	-0.14%
2019/06/27	2	34.00	2	34.25	34.00	0	1,549	0.00%
2019/06/26	1	33.70	0	0.00	33.80	1	1,784	0.06%
2019/06/25	3	34.07	0	0.00	33.90	3	1,869	0.16%
2019/06/24	3	34.55	0	0.00	34.50	3	1,993	0.15%
2019/06/21	1	34.50	1	35.25	34.65	0	2,095	0.00%
2019/06/20	1	34.70	1	34.20	34.75	0	2,174	0.00%
2019/06/19	1	33.80	3	34.10	33.90	-2	2,247	-0.09%
2019/06/18	0	0.00	1	33.95	33.70	-1	2,304	-0.04%
2019/06/17	0	0.00	2	34.05	33.90	-2	2,437	-0.08%
2019/06/14	1	33.55	1	33.90	33.75	0	2,521	0.00%
2019/06/13	2	33.50	9	33.94	33.60	-7	2,580	-0.27%
2019/06/12	2	33.95	22	34.08	34.00	-20	2,620	-0.76%
2019/06/06	22	32.98	1	33.40	32.70	21	2,943	0.71%
2019/06/05	3	34.07	0	0.00	33.75	3	3,001	0.10%
2019/06/04	7	33.94	0	0.00	33.75	7	3,048	0.23%
2019/06/03	2	34.43	0	0.00	34.35	2	3,101	0.06%
2019/05/29	0	0.00	1	34.80	35.30	-1	3,182	-0.03%
2019/05/27	1	34.45	0	0.00	34.50	1	3,225	0.03%
2019/05/23	1	34.35	0	0.00	34.40	1	3,282	0.03%
2019/05/22	4	35.29	0	0.00	35.20	4	3,340	0.12%
2019/05/21	2	34.50	0	0.00	35.30	2	3,371	0.06%
2019/05/20	2	34.80	2	34.85	34.60	0	3,410	0.00%
2019/05/17	7	35.61	2	35.45	35.05	5	3,506	0.14%
2019/05/14	126	35.54	2	35.90	36.50	124	3,676	3.37%	大買/鉅額交易
2019/05/10	6	36.51	3	36.40	36.35	3	3,680	0.08%
2019/05/09	20	37.66	17	37.37	37.40	3	3,679	0.08%
2019/05/08	22	39.26	1	40.15	39.40	21	3,640	0.58%
2019/05/07	9	41.52	1	41.80	41.20	8	3,616	0.22%
2019/05/06	4	42.45	1	42.35	42.35	3	3,581	0.08%
2019/05/03	2	44.20	6	44.32	44.10	-4	3,558	-0.11%
2019/05/02	19	43.87	20	43.92	43.90	-1	3,529	-0.03%
2019/04/30	2	42.60	1	41.90	43.20	1	3,438	0.03%
2019/04/29	27	42.00	1	41.70	42.05	26	3,406	0.76%
2019/04/25	9	42.53	0	0.00	43.20	9	3,344	0.27%
2019/04/24	5	41.68	4	42.09	42.55	1	3,324	0.03%
2019/04/23	3	41.98	1	42.35	41.70	2	3,243	0.06%
2019/04/22	2	41.63	0	0.00	41.40	2	3,198	0.06%
2019/04/19	0	0.00	1	42.25	42.25	-1	3,169	-0.03%
2019/04/18	4	43.24	3	43.45	41.80	1	3,157	0.03%
2019/04/17	3	43.20	3	43.80	44.00	0	3,145	0.00%
2019/04/16	2	43.35	0	0.00	43.30	2	3,112	0.06%
2019/04/15	12	43.27	0	0.00	43.20	12	3,107	0.39%
2019/04/11	1	43.20	0	0.00	42.60	1	3,091	0.03%
2019/04/10	0	0.00	10	43.50	43.40	-10	3,064	-0.33%
2019/04/02	2	45.50	6	45.92	45.60	-4	2,963	-0.13%
2019/04/01	0	0.00	2	45.15	45.60	-2	2,929	-0.07%
2019/03/29	4	46.51	1	45.90	45.70	3	2,867	0.10%
2019/03/28	4	46.18	2	46.30	46.30	2	2,638	0.08%
2019/03/27	2	45.73	12	46.20	46.30	-10	2,561	-0.39%
2019/03/26	28	46.14	25	45.99	46.40	3	2,436	0.12%
2019/03/25	1	46.10	0	0.00	45.60	1	2,349	0.04%
2019/03/22	8	45.36	3	45.60	46.35	5	2,268	0.22%
2019/03/21	2	45.48	0	0.00	45.40	2	2,196	0.09%
2019/03/20	0	0.00	5	44.68	45.80	-5	2,204	-0.23%
2019/03/19	0	0.00	6	44.88	44.40	-6	2,084	-0.29%
2019/03/18	3	42.93	1	43.50	42.90	2	2,016	0.10%
2019/03/15	0	0.00	1	42.50	43.30	-1	1,975	-0.05%
2019/03/14	0	0.00	2	42.83	41.80	-2	1,963	-0.10%
2019/03/13	6	44.39	4	44.20	42.25	2	2,004	0.10%
2019/03/12	0	0.00	1	42.45	42.00	-1	1,918	-0.05%
2019/03/11	0	0.00	7	41.92	42.00	-7	2,057	-0.34%
2019/03/08	1	40.40	1	40.90	41.00	0	2,023	0.00%
2019/03/06	1	39.50	0	0.00	39.70	1	2,030	0.05%
2019/03/04	0	0.00	3	39.03	39.80	-3	2,029	-0.15%
2019/02/27	1	37.90	1	38.20	38.10	0	1,973	0.00%
2019/02/26	10	38.85	0	0.00	38.65	10	1,957	0.51%
2019/02/25	4	38.76	0	0.00	38.80	4	1,991	0.20%
2019/02/21	2	41.85	3	40.90	40.50	-1	1,948	-0.05%
2019/02/20	0	0.00	1	41.15	40.80	-1	1,904	-0.05%
2019/02/19	4	40.90	0	0.00	40.60	4	1,881	0.21%
2019/02/18	7	40.54	0	0.00	40.85	7	1,842	0.38%
2019/02/15	0	0.00	2	40.08	40.70	-2	1,742	-0.11%
2019/02/14	0	0.00	1	38.80	38.95	-1	1,622	-0.06%
2019/02/11	0	0.00	1	37.65	37.80	-1	1,584	-0.06%
2019/01/28	0	0.00	10	37.20	37.65	-10	1,744	-0.57%
2019/01/24	2	37.03	0	0.00	37.30	2	1,784	0.11%
2019/01/21	6	37.13	6	36.97	37.05	0	1,924	0.00%
2019/01/16	3	36.73	6	36.83	36.85	-3	1,961	-0.15%
2019/01/15	9	35.84	7	35.60	36.30	2	1,962	0.10%
2019/01/14	2	35.38	0	0.00	35.60	2	2,001	0.10%
2019/01/09	2	35.95	0	0.00	35.90	2	2,002	0.10%
2019/01/04	1	33.55	1	34.15	34.00	0	1,993	0.00%
2019/01/02	3	35.25	3	35.15	34.70	0	2,014	0.00%
2018/12/28	1	35.15	0	0.00	35.15	1	2,018	0.05%
2018/12/27	1	36.25	1	35.90	35.30	0	2,037	0.00%
2018/12/21	0	0.00	1	34.10	34.15	-1	2,059	-0.05%
2018/12/20	3	33.57	0	0.00	33.65	3	2,097	0.14%
2018/12/19	0	0.00	1	35.30	34.80	-1	2,096	-0.05%
2018/12/18	4	35.30	3	34.95	34.80	1	2,096	0.05%
2018/12/17	140	36.09	1	36.20	35.70	139	2,093	6.64%	大買/鉅額交易
2018/12/14	128	36.03	3	35.90	36.15	125	2,091	5.98%	大買/鉅額交易
2018/12/13	11	36.78	5	36.95	36.40	6	2,086	0.29%
2018/12/12	6	35.49	0	0.00	36.00	6	2,028	0.30%
2018/12/11	53	35.32	0	0.00	35.60	53	2,024	2.62%
2018/12/10	30	35.75	0	0.00	35.30	30	2,034	1.47%
2018/12/07	11	36.87	12	36.74	36.70	-1	2,046	-0.05%
2018/12/06	257	36.47	0	0.00	36.45	257	2,040	12.59%	大買/鉅額交易
2018/12/05	2	41.60	1	42.00	40.50	1	1,942	0.05%
2018/12/04	2	41.58	10	41.08	42.80	-8	1,848	-0.43%
2018/11/29	1	37.95	2	38.48	38.90	-1	1,797	-0.06%
2018/11/27	1	37.35	0	0.00	37.20	1	1,768	0.06%
2018/11/23	0	0.00	5	35.96	35.85	-5	1,846	-0.27%
2018/11/22	3	38.30	0	0.00	36.75	3	1,840	0.16%
2018/11/21	0	0.00	1	36.80	37.05	-1	1,803	-0.06%
2018/11/16	1	36.40	1	35.90	35.90	0	1,896	0.00%
2018/11/15	3	35.50	3	35.90	36.00	0	1,893	0.00%
2018/11/09	2	34.75	2	35.23	35.85	0	1,929	0.00%
2018/11/08	5	36.80	5	35.72	35.50	0	1,930	0.00%
2018/11/06	1	36.10	305	35.91	35.30	-304	1,935	-15.71%	大賣/鉅額交易
2018/11/05	5	40.46	8	39.79	39.10	-3	1,941	-0.15%
2018/11/02	0	0.00	7	39.01	38.50	-7	1,907	-0.37%
2018/11/01	0	0.00	2	39.00	38.70	-2	1,893	-0.11%
2018/10/31	7	38.19	3	38.45	38.50	4	1,870	0.21%
2018/10/30	4	36.65	4	36.98	36.50	0	1,914	0.00%
2018/10/25	3	36.20	3	37.30	36.75	0	2,052	0.00%
2018/10/19	1	31.20	1	31.60	32.05	0	2,195	0.00%
2018/10/16	0	0.00	3	33.53	32.80	-3	2,218	-0.14%
2018/10/11	301.1	31.80	4	31.88	31.80	297.1	2,244	13.23%	大買/鉅額交易
2018/10/05	2	38.05	0	0.00	36.50	2	2,380	0.08%
2018/10/04	1	37.80	1	37.70	37.70	0	2,593	0.00%
2018/10/01	2	38.30	0	0.00	38.10	2	2,628	0.08%
2018/09/26	1	36.80	0	0.00	36.75	1	2,561	0.04%
2018/09/14	0	0.00	4	37.10	37.25	-4	2,535	-0.16%
2018/09/13	4	36.30	1	36.15	36.35	3	2,516	0.12%
2018/09/12	1	34.95	0	0.00	35.10	1	2,491	0.04%
2018/09/07	16	39.50	16	39.00	38.00	0	2,561	0.00%
2018/09/06	1	39.40	2	39.40	39.20	-1	2,441	-0.04%
2018/09/05	0	0.00	4	38.20	38.55	-4	2,402	-0.17%
2018/09/04	0	0.00	1	38.05	37.95	-1	2,374	-0.04%
2018/09/03	0	0.00	3	37.30	37.10	-3	2,365	-0.13%
2018/08/31	5	39.19	1	39.55	38.75	4	2,353	0.17%
2018/08/30	2	38.73	1	38.90	38.90	1	2,315	0.04%
2018/08/24	5	38.15	0	0.00	37.25	5	2,257	0.22%
2018/08/23	1	37.15	2	37.20	37.30	-1	2,182	-0.05%
2018/08/22	1	36.30	0	0.00	36.30	1	2,160	0.05%
2018/08/20	0	0.00	1	37.45	37.20	-1	2,252	-0.04%
2018/08/17	1	37.05	2	37.65	37.00	-1	2,261	-0.04%
2018/08/16	4	36.20	7	36.56	36.45	-3	2,234	-0.13%
2018/08/15	4	36.76	1	36.05	36.05	3	2,221	0.14%
2018/08/14	2	36.05	4	36.55	36.75	-2	2,224	-0.09%
2018/08/10	5	39.93	1	39.00	38.50	4	2,175	0.18%
2018/08/09	5	39.89	7	39.91	40.35	-2	2,099	-0.10%
2018/08/08	3	39.05	6	39.34	39.00	-3	2,022	-0.15%
2018/08/07	2	39.00	0	0.00	39.25	2	1,992	0.10%
2018/08/06	2	39.55	2	40.20	39.55	0	1,971	0.00%
2018/08/03	2	39.40	13	39.54	40.00	-11	1,853	-0.59%
2018/08/02	0	0.00	1	38.25	38.30	-1	1,718	-0.06%
2018/08/01	5	39.71	6	39.78	39.30	-1	1,676	-0.06%
2018/07/31	2	38.73	13	38.98	39.00	-11	1,586	-0.69%
2018/07/30	19	38.19	12	37.92	37.55	7	1,460	0.48%
2018/07/27	11	38.41	10	38.45	38.45	1	1,389	0.07%
2018/07/26	18	38.28	9	38.64	38.65	9	1,353	0.66%
2018/07/25	1	36.90	2	37.08	36.70	-1	1,245	-0.08%
2018/07/24	2	36.50	0	0.00	36.20	2	1,227	0.16%
2018/07/23	1	35.85	1	35.70	35.70	0	1,221	0.00%
2018/07/20	2	36.05	6	36.92	36.20	-4	1,218	-0.33%
2018/07/17	12	37.52	10	36.65	36.55	2	1,197	0.17%
2018/07/16	6	36.74	8	37.45	37.55	-2	1,147	-0.17%
2018/07/13	5	36.98	2	36.85	36.85	3	1,081	0.28%
2018/07/12	5	36.39	2	36.93	37.60	3	1,021	0.29%
2018/07/11	1	33.30	8	35.19	36.10	-7	790	-0.89%
2018/07/10	1	32.85	0	0.00	32.85	1	703	0.14%
2018/07/06	1	32.00	1	32.45	32.35	0	709	0.00%
2018/07/05	1	33.05	1	34.00	32.80	0	710	0.00%
2018/07/02	1	33.05	0	0.00	33.15	1	742	0.13%
2018/06/26	3	33.38	8	33.67	34.55	-5	774	-0.65%
2018/06/25	1	35.20	0	0.00	35.05	1	770	0.13%
2018/06/20	7	35.90	0	0.00	36.05	7	764	0.92%
2018/06/19	1	36.95	0	0.00	36.90	1	750	0.13%
2018/06/15	18	36.69	22	36.56	36.30	-4	691	-0.58%
2018/06/14	1	35.20	3	35.53	35.25	-2	628	-0.32%
2018/06/13	4	35.69	1	35.50	35.65	3	623	0.48%
2018/06/12	0	0.00	4	35.40	34.80	-4	598	-0.67%
2018/06/08	1	35.50	1	36.10	35.45	0	593	0.00%
2018/06/07	1	35.20	4	35.63	35.25	-3	590	-0.51%
2018/06/05	1	34.50	1	34.85	34.50	0	563	0.00%
2018/06/04	2	34.53	0	0.00	34.50	2	552	0.36%
2018/06/01	2	34.45	0	0.00	34.40	2	556	0.36%
2018/05/29	11	35.75	2	36.00	35.30	9	563	1.60%
2018/05/28	1	32.90	5	32.82	34.90	-4	481	-0.83%
2018/05/25	1	32.30	18	32.20	32.30	-17	461	-3.68%
2018/05/21	0	0.00	1	30.90	31.10	-1	462	-0.22%
2018/05/17	0	0.00	2	31.05	30.70	-2	492	-0.41%
2018/05/16	1	30.30	24	30.87	30.70	-23	499	-4.61%
2018/05/14	0	0.00	5	29.70	29.45	-5	565	-0.88%
2018/05/09	1	29.60	0	0.00	29.35	1	669	0.15%
2018/05/08	1	29.55	1	29.85	29.50	0	910	0.00%
2018/05/07	2	29.50	2	30.40	29.40	0	1,089	0.00%
2018/04/30	1	28.85	1	29.10	29.10	0	1,201	0.00%
2018/04/26	5	29.17	3	29.72	28.50	2	1,248	0.16%
2018/04/25	15	29.07	8	29.33	29.30	7	1,251	0.56%
2018/04/24	24	29.44	19	29.80	28.85	5	1,248	0.40%
2018/04/23	4	30.81	2	30.55	30.55	2	1,247	0.16%
2018/04/20	2	31.65	1	32.30	31.35	1	1,299	0.08%
2018/04/19	0	0.00	2	31.78	31.75	-2	1,308	-0.15%
2018/04/18	1	31.50	14	31.72	31.60	-13	1,317	-0.99%
2018/04/17	19	31.77	2	32.73	31.20	17	1,326	1.28%
2018/04/16	6	32.09	0	0.00	32.60	6	1,329	0.45%
2018/04/13	0	0.00	5	32.74	32.25	-5	1,341	-0.37%
2018/04/11	0	0.00	20	32.14	32.00	-20	1,398	-1.43%
2018/04/10	19	32.93	9	32.76	32.25	10	1,404	0.71%
2018/04/09	2	33.85	32	33.60	33.50	-30	1,404	-2.14%
2018/04/03	5	34.79	0	0.00	34.70	5	1,408	0.36%
2018/04/02	1	35.00	1	34.70	35.20	0	1,408	0.00%
2018/03/31	5	34.35	21	33.70	34.55	-16	1,401	-1.14%
2018/03/30	2	33.30	4	33.79	33.40	-2	1,393	-0.14%
2018/03/29	16	33.18	3	33.40	33.15	13	1,410	0.92%
2018/03/28	1	33.90	9	33.90	33.90	-8	1,429	-0.56%
2018/03/27	1	33.85	1	34.30	34.30	0	1,459	0.00%
2018/03/26	1	32.85	1	33.30	33.60	0	1,470	0.00%
2018/03/23	5	32.93	5	33.28	33.25	0	1,481	0.00%
2018/03/22	1	35.05	1	35.40	34.25	0	1,510	0.00%
2018/03/21	0	0.00	9	34.85	34.90	-9	1,522	-0.59%
2018/03/20	2	34.85	3	34.75	34.75	-1	1,564	-0.06%
2018/03/12	0	0.00	2	35.35	35.15	-2	1,707	-0.12%
2018/03/09	0	0.00	2	35.20	35.15	-2	1,766	-0.11%
2018/03/08	3	35.18	3	35.52	35.20	0	1,796	0.00%
2018/03/07	7	35.09	0	0.00	35.00	7	1,804	0.39%
2018/03/06	6	35.64	2	35.85	35.55	4	1,831	0.22%
2018/03/05	14	36.25	16	36.79	36.00	-2	1,850	-0.11%
2018/03/02	5	36.55	4	36.83	36.50	1	1,890	0.05%
2018/03/01	1	36.90	2	37.43	37.20	-1	1,959	-0.05%
2018/02/27	9	37.74	0	0.00	37.55	9	2,011	0.45%
2018/02/26	1	37.55	12	37.81	37.55	-11	2,168	-0.51%
2018/02/23	6	37.37	9	37.61	37.30	-3	2,411	-0.12%
2018/02/22	5	37.42	1	37.45	37.30	4	2,431	0.16%
2018/02/21	0	0.00	33	37.26	37.80	-33	2,473	-1.33%
2018/02/12	33	35.25	14	35.60	35.60	19	2,482	0.77%
2018/02/09	31	34.06	31	34.87	35.30	0	2,517	0.00%
2018/02/08	24	37.27	0	0.00	36.90	24	2,614	0.92%
2018/02/07	11	37.94	71	38.04	37.50	-60	2,697	-2.22%
2018/02/06	83	37.35	2	36.00	36.30	81	2,700	3.00%
2018/02/05	22	38.33	14	38.87	39.20	8	2,678	0.30%
2018/02/02	13	39.79	23	40.38	39.90	-10	2,688	-0.37%
2018/02/01	16	40.14	14	41.29	39.90	2	2,693	0.07%
2018/01/31	30	42.65	22	42.48	41.00	8	2,677	0.30%
2018/01/30	29	41.88	13	42.22	41.90	16	2,455	0.65%
2018/01/29	4	39.79	7	39.82	40.50	-3	2,324	-0.13%
2018/01/26	1	38.90	23	38.66	38.55	-22	2,306	-0.95%
2018/01/25	31	38.22	17	38.90	38.10	14	2,327	0.60%
2018/01/24	7	38.58	69	38.79	38.85	-62	2,349	-2.64%
2018/01/23	30	38.66	23	38.98	38.45	7	2,371	0.30%
2018/01/19	6	37.68	1	37.95	37.15	5	2,634	0.19%
2018/01/16	16	38.42	13	38.81	38.35	3	3,054	0.10%
2018/01/15	1	37.05	1	37.60	37.95	0	3,009	0.00%
2018/01/12	4	36.93	4	37.03	37.10	0	3,003	0.00%
2018/01/11	7	36.79	2	37.20	36.85	5	3,007	0.17%
2018/01/10	1	37.05	1	37.65	37.35	0	3,015	0.00%
2018/01/09	26	37.03	0	0.00	37.00	26	3,024	0.86%
2018/01/05	34	38.49	63	38.02	37.90	-29	3,079	-0.94%
2018/01/04	4	39.39	4	39.71	39.90	0	3,121	0.00%
2018/01/03	3	39.42	6	39.57	39.45	-3	3,127	-0.10%
2018/01/02	12	38.45	17	38.79	38.70	-5	3,160	-0.16%