晶宏 (3141)-元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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	14	80.41	6	81.20	80.30	8	1,258	0.64%
2024/11/19	3	80.70	4	81.23	81.70	-1	1,290	-0.08%
2024/11/18	3	81.10	3	81.50	81.50	0	1,294	0.00%
2024/11/15	5	83.00	5	83.82	82.50	0	1,288	0.00%
2024/11/14	5	83.60	5	86.22	84.10	0	1,282	0.00%
2024/11/13	5	86.40	6	87.07	85.80	-1	1,268	-0.08%
2024/11/12	6.1	87.23	5	88.20	87.30	1.1	1,261	0.09%
2024/11/08	5	92.40	10	92.95	91.80	-5	1,245	-0.40%
2024/11/07	1	91.50	0.1	93.10	94.30	0.9	1,232	0.07%
2024/11/06	10	88.10	5.1	86.91	89.00	4.9	1,203	0.41%
2024/11/04	3.1	87.10	3	87.50	86.90	0.1	1,238	0.01%
2024/11/01	5	88.70	5	89.12	89.30	0	1,241	0.00%
2024/10/30	5	90.20	6	91.30	90.00	-1	1,240	-0.08%
2024/10/24	1	97.80	0	0.00	92.40	1	1,219	0.08%
2024/10/23	1	100.00	0	0.00	99.20	1	1,142	0.09%
2024/10/22	2	97.75	1.1	100.45	97.60	0.9	1,080	0.08%
2024/10/21	0	0.00	3.2	95.10	95.10	-3.2	966	-0.33%
2024/10/18	1.1	86.45	0	0.00	86.50	1.1	936	0.12%
2024/10/17	11	89.58	10	87.85	87.80	1	957	0.10%
2024/10/16	1	88.00	0	0.00	88.00	1	957	0.10%
2024/10/15	5	89.68	4	90.80	88.70	1	956	0.10%
2024/10/14	0	0.00	0.1	90.30	89.80	-0.1	945	-0.01%
2024/10/09	5.1	89.49	6	90.65	87.30	-0.9	932	-0.10%
2024/10/08	0.1	91.50	1	93.00	90.80	-0.9	914	-0.10%
2024/10/04	1	98.10	0	0.00	94.80	1	908	0.11%
2024/09/30	2.1	94.54	1	95.90	94.30	1.1	903	0.13%
2024/09/27	3	99.57	0	0.00	96.80	3	935	0.32%
2024/09/26	2	100.95	2.2	102.95	99.50	-0.2	882	-0.02%
2024/09/25	0	0.00	6.8	97.37	97.00	-6.8	724	-0.94%
2024/09/24	5	86.00	1	88.50	89.50	4	636	0.63%
2024/09/23	0	0.00	1	82.20	82.20	-1	566	-0.18%
2024/09/12	1	71.00	0	0.00	71.20	1	587	0.17%
2024/09/09	0	0.00	0.2	70.99	71.20	-0.2	626	-0.02%
2024/09/02	0	0.00	1	79.50	78.90	-1	712	-0.14%
2024/08/30	0	0.00	3	80.63	80.10	-3	784	-0.38%
2024/08/29	0	0.00	2	80.60	80.50	-2	794	-0.25%
2024/08/28	1	82.00	3	81.20	81.10	-2	811	-0.25%
2024/08/26	3	81.30	3	81.90	81.50	0	840	0.00%
2024/08/23	1	81.80	0	0.00	82.20	1	858	0.12%
2024/08/22	5	82.94	0	0.00	82.50	5	867	0.58%
2024/08/21	2	80.65	1	79.90	80.00	1	876	0.11%
2024/08/14	1	74.00	0	0.00	74.00	1	939	0.11%
2024/08/06	1	68.40	2	69.00	71.50	-1	1,119	-0.09%
2024/08/05	0	0.00	0.2	76.00	76.00	-0.2	1,096	-0.02%
2024/07/30	0.1	86.70	0	0.00	88.10	0.1	1,235	0.01%
2024/07/18	1	99.00	2	103.00	96.60	-1	1,242	-0.08%
2024/07/17	0.1	97.20	0	0.00	98.90	0.1	1,228	0.01%
2024/07/15	5	97.60	5	96.50	97.40	0	1,238	0.00%
2024/07/10	0	96.20	2	98.30	96.40	-2	1,290	-0.15%
2024/07/03	0	0.00	2	104.00	102.50	-2	1,278	-0.16%
2024/06/25	5	95.10	5	93.10	96.40	0	1,215	0.00%
2024/06/21	4	97.80	4	97.38	97.90	0	1,214	0.00%
2024/06/20	5	96.50	5.3	95.02	96.60	-0.3	1,214	-0.02%
2024/06/19	3	96.60	3	97.83	94.90	0	1,214	0.00%
2024/06/18	3	96.90	3	98.03	97.60	0	1,210	0.00%
2024/06/17	2	96.90	2	97.60	97.50	0	1,210	0.00%
2024/06/14	0	0.00	3	98.63	98.30	-3	1,197	-0.25%
2024/06/11	1	101.50	3	99.87	98.80	-2	1,184	-0.17%
2024/06/07	3	99.13	1	99.20	98.60	2	1,172	0.17%
2024/06/06	2	100.65	1	99.10	99.10	1	1,161	0.09%
2024/06/05	5	105.00	3	106.00	104.50	2	1,135	0.18%
2024/06/03	0	0.00	1	98.50	99.60	-1	1,079	-0.09%
2024/05/29	0	0.00	3	98.57	97.60	-3	1,046	-0.29%
2024/05/27	2	100.25	0	0.00	100.00	2	1,022	0.20%
2024/05/24	1.2	100.58	0	101.00	100.50	1.2	1,004	0.12%
2024/05/23	1.1	98.51	0	0.00	98.10	1.1	981	0.11%
2024/05/22	0	0.00	3	99.80	99.00	-3	965	-0.31%
2024/05/21	0	0.00	1	99.70	99.40	-1	944	-0.11%
2024/05/20	0	0.00	3	99.17	99.00	-3	929	-0.32%
2024/05/17	1	99.00	0	0.00	99.50	1	920	0.11%
2024/05/15	0	0.00	1	97.00	95.60	-1	865	-0.12%
2024/05/14	0	0.00	1	95.70	95.30	-1	854	-0.12%
2024/05/13	0	0.00	1	97.20	96.00	-1	843	-0.12%
2024/05/10	18	95.98	0	0.00	95.90	18	805	2.24%
2024/05/08	3	92.03	0	0.00	91.60	3	747	0.40%
2024/05/07	0	0.00	1	94.90	92.20	-1	727	-0.14%
2024/05/06	0	0.00	0.1	89.30	89.20	-0.1	652	-0.02%
2024/05/03	0	0.00	0	86.80	86.20	0	653	0.00%
2024/04/30	5	84.30	5	84.10	84.30	0	639	0.01%
2024/04/29	0.1	83.50	0	0.00	84.60	0.1	637	0.01%
2024/04/24	0	0.00	3	86.33	86.80	-3	619	-0.48%
2024/04/23	0	0.00	1	84.10	83.80	-1	603	-0.17%
2024/04/16	2.1	83.34	2	82.65	82.20	0.1	559	0.02%
2024/04/15	1	80.50	1	80.90	80.20	0	530	0.00%
2024/04/12	0	0.00	2	82.40	82.50	-2	526	-0.38%
2024/04/11	5	78.10	5	78.58	78.20	0	513	0.00%
2024/04/08	0	0.00	1	77.70	77.70	-1	515	-0.19%
2024/04/02	6	78.20	6	78.40	78.50	0	525	0.00%
2024/04/01	0	0.00	1	78.60	78.50	-1	545	-0.18%
2024/03/29	10	77.94	10	78.25	77.90	0	560	0.00%
2024/03/28	6	78.10	6	78.52	78.00	0	660	0.00%
2024/03/26	0	0.00	1	77.10	77.00	-1	704	-0.14%
2024/03/25	1	79.00	0	0.00	78.00	1	700	0.14%
2024/03/22	0	0.00	1	78.80	78.90	-1	698	-0.14%
2024/03/21	2	76.80	1	78.50	78.40	1	695	0.14%
2024/03/20	2	76.30	15	76.74	75.70	-13	692	-1.88%
2024/03/13	1	81.10	0	0.00	78.60	1	732	0.14%
2024/03/11	1	82.70	0	0.00	81.30	1	762	0.13%
2024/03/08	1	83.20	0	0.00	82.60	1	764	0.13%
2024/03/07	1	86.30	1	86.30	85.80	0	769	0.00%
2024/03/06	0	0.00	15	88.20	87.80	-15	777	-1.93%
2024/03/05	11	89.16	0	0.00	89.00	11	809	1.36%
2024/03/04	7	89.70	0	0.00	89.70	7	813	0.86%
2024/02/27	2	88.00	1	88.00	88.10	1	839	0.12%
2024/02/26	0	0.00	17	88.34	88.70	-17	918	-1.85%
2024/02/19	0	0.00	1	91.50	90.60	-1	980	-0.10%
2024/02/16	0	0.00	5	90.30	91.30	-5	1,002	-0.50%
2024/02/05	1	88.40	0	0.00	88.90	1	1,028	0.10%
2024/01/31	5	91.50	5	91.50	91.40	0	1,086	0.00%
2024/01/26	5	91.90	5	95.10	91.90	0	1,093	0.00%
2024/01/25	0	92.10	0	0.00	91.00	0	1,067	0.00%
2024/01/17	7	90.57	5	91.00	90.30	2	1,093	0.18%
2024/01/08	1	96.00	0	0.00	95.50	1	1,069	0.09%
2024/01/05	1	97.00	1	96.50	96.00	0	1,067	0.00%
2023/12/28	5	100.50	0	0.00	100.50	5	1,059	0.47%
2023/12/27	0	0.00	5	104.00	103.00	-5	1,057	-0.47%
2023/12/26	10	102.50	10	104.00	102.50	0	1,035	0.00%
2023/12/25	5	105.20	5.1	106.24	102.50	-0.1	1,018	-0.01%
2023/12/22	0	0.00	1.1	102.50	101.50	-1.1	919	-0.12%
2023/12/19	6	96.20	7	95.91	96.50	-1	870	-0.11%
2023/12/18	1	96.70	0	0.00	96.60	1	870	0.11%
2023/12/15	5	97.10	5	98.36	96.90	0	871	0.00%
2023/12/14	1	99.50	0	0.00	98.20	1	868	0.12%
2023/12/08	6	101.50	7	102.71	101.50	-1	827	-0.12%
2023/12/06	5	102.50	0	0.00	104.00	5	800	0.62%
2023/12/01	1	103.00	5	102.50	100.00	-4	743	-0.54%
2023/11/30	0	0.00	1	103.50	101.50	-1	744	-0.13%
2023/11/29	4	98.93	3	98.70	98.60	1	712	0.14%
2023/11/28	0	0.00	1	98.30	98.60	-1	709	-0.14%
2023/11/27	0	0.00	5	96.78	97.30	-5	712	-0.70%
2023/11/24	21	97.15	3	97.90	96.70	18	713	2.52%
2023/11/22	0	0.00	6	100.92	100.00	-6	607	-0.99%
2023/11/20	0	0.00	1	101.00	99.80	-1	589	-0.17%
2023/11/17	8	99.23	8	100.56	99.20	0	579	0.00%
2023/11/16	0	0.00	1	101.00	99.00	-1	555	-0.18%
2023/11/15	5	99.94	1.3	99.91	99.60	3.7	542	0.68%
2023/11/14	12.3	98.78	4.2	98.66	98.60	8.2	525	1.55%
2023/11/13	0	0.00	5.2	97.22	96.80	-5.2	504	-1.03%
2023/11/10	5	98.20	0	0.00	96.40	5	506	0.99%
2023/11/09	0.4	95.40	3	95.67	97.80	-2.6	489	-0.53%
2023/11/07	6	92.40	6	92.20	92.40	0	471	0.00%
2023/11/06	1	93.00	1	92.80	93.20	0	490	0.00%
2023/11/03	0	0.00	2	91.80	91.80	-2	489	-0.41%
2023/11/02	0	0.00	1	92.70	91.50	-1	504	-0.20%
2023/10/31	0	0.00	1	89.80	87.50	-1	503	-0.20%
2023/10/27	1	87.00	0	0.00	85.70	1	525	0.19%
2023/10/25	1	90.40	0	0.00	90.30	1	568	0.18%
2023/10/20	1	87.90	0	0.00	88.00	1	626	0.16%
2023/10/19	7	88.76	7	88.16	88.80	0	669	0.00%
2023/10/18	1	88.00	0	0.00	88.00	1	735	0.14%
2023/10/13	6	90.50	6	90.12	90.40	0	1,015	0.00%
2023/10/11	8	88.01	6	89.30	87.10	2	1,046	0.19%
2023/10/06	5	90.70	5	90.30	90.70	0	1,059	0.00%
2023/10/03	6	91.07	6	91.78	90.90	0	1,200	0.00%
2023/10/02	1	89.60	0	0.00	89.50	1	1,209	0.08%
2023/09/28	1	89.40	0	0.00	89.30	1	1,230	0.08%
2023/09/27	1	89.20	0	0.00	88.70	1	1,242	0.08%
2023/09/25	0	0.00	1	90.80	90.80	-1	1,280	-0.08%
2023/09/22	2	90.10	2	89.90	90.20	0	1,302	0.00%
2023/09/21	2	89.00	0	0.00	89.00	2	1,305	0.15%
2023/09/20	3	91.77	3	91.60	91.00	0	1,309	0.00%
2023/09/19	1	94.10	0	0.00	92.80	1	1,324	0.08%
2023/09/15	0	0.00	2	96.00	95.90	-2	1,360	-0.15%
2023/09/14	5	94.38	2	94.70	95.00	3	1,366	0.22%
2023/09/12	0	0.00	1	92.70	93.00	-1	1,385	-0.07%
2023/09/07	0	0.00	1	96.00	94.40	-1	1,573	-0.06%
2023/09/05	0.1	96.00	0	0.00	94.80	0.1	1,599	0.00%
2023/09/04	1	92.50	1	93.50	93.50	0	1,605	0.00%
2023/09/01	1	90.80	0	0.00	91.80	1	1,613	0.06%
2023/08/29	6	89.00	6	88.70	89.10	0	1,656	0.00%
2023/08/28	1	88.60	0	0.00	88.90	1	1,664	0.06%
2023/08/25	8	89.20	8	88.70	89.20	0	1,676	0.00%
2023/08/21	0	0.00	1.4	88.63	88.00	-1.4	1,723	-0.08%
2023/08/16	0	0.00	3	88.30	88.10	-3	1,768	-0.17%
2023/08/14	1	84.00	10	85.40	84.10	-9	1,788	-0.50%
2023/08/11	3	88.23	1	89.10	87.00	2	1,795	0.11%
2023/08/10	10.1	90.49	8	91.63	88.50	2.1	1,791	0.11%
2023/08/02	15	102.00	1	100.50	101.50	14	1,798	0.78%
2023/07/31	0	0.00	1	106.50	103.00	-1	1,825	-0.05%
2023/07/25	1	104.00	0	0.00	103.50	1	2,001	0.05%
2023/07/24	0.1	104.00	10	103.60	101.50	-9.9	1,997	-0.50%
2023/07/20	10	112.25	5.1	110.38	111.50	4.9	1,948	0.25%
2023/07/19	6	109.42	8	110.25	106.00	-2	1,806	-0.11%
2023/07/17	0	0.00	2	106.00	103.50	-2	1,722	-0.12%
2023/07/14	0	0.00	2	105.00	105.00	-2	1,715	-0.12%
2023/07/13	0	0.00	3.1	104.69	104.00	-3.1	1,717	-0.18%
2023/07/12	1	103.00	0.2	104.00	103.50	0.8	1,711	0.05%
2023/07/11	0.1	106.00	1	107.00	106.50	-0.9	1,731	-0.05%
2023/07/10	0	0.00	1.1	101.95	105.00	-1.1	1,746	-0.06%
2023/07/07	1.1	101.41	2	100.50	99.50	-0.9	1,704	-0.05%
2023/07/06	0	0.00	1	102.50	102.50	-1	1,734	-0.06%
2023/07/04	2	103.25	0	0.00	101.50	2	1,730	0.12%
2023/07/03	1	102.00	0	0.00	102.00	1	1,723	0.06%
2023/06/30	0	0.00	1	99.90	102.00	-1	1,722	-0.06%
2023/06/29	0	98.50	1	100.00	98.30	-1	1,731	-0.06%
2023/06/27	1	99.70	0	0.00	98.50	1	1,762	0.06%
2023/06/26	2	96.50	1	98.10	98.40	1	1,773	0.06%
2023/06/20	0.1	103.00	2	102.00	102.00	-1.9	1,788	-0.11%
2023/06/19	2	103.75	0	0.00	103.00	2	1,839	0.11%
2023/06/16	3	104.00	0	0.00	103.50	3	1,892	0.16%
2023/06/15	5	106.20	2	105.75	106.00	3	1,900	0.16%
2023/06/14	1.2	106.54	1	106.00	107.00	0.2	1,908	0.01%
2023/06/13	21	105.57	1	107.00	105.50	20	1,896	1.05%
2023/06/09	2	99.40	1	99.00	99.50	1	1,826	0.05%
2023/06/08	8	96.20	10	95.20	96.70	-2	1,838	-0.11%
2023/06/07	2	96.30	2	96.30	96.10	0	1,875	0.00%
2023/06/06	1	96.58	0	0.00	96.10	1	1,909	0.05%
2023/06/02	0	0.00	3	100.00	99.00	-3	1,936	-0.15%
2023/06/01	1	98.80	0	0.00	98.70	1	2,047	0.05%
2023/05/31	1	101.00	1	102.00	100.00	0	2,324	0.00%
2023/05/30	6	99.70	6	101.00	99.60	0	2,384	0.00%
2023/05/29	8	101.50	8	101.00	101.50	0	2,407	0.00%
2023/05/25	1	99.00	0	0.00	99.00	1	2,495	0.04%
2023/05/24	1	101.00	0	0.00	100.50	1	2,562	0.04%
2023/05/23	2	102.00	0	0.00	103.00	2	2,691	0.07%
2023/05/22	0	0.00	1	98.10	98.60	-1	2,763	-0.04%
2023/05/17	0	0.00	1	98.90	99.90	-1	3,121	-0.03%
2023/05/16	0	0.00	1	97.40	97.10	-1	3,162	-0.03%
2023/05/15	9	95.96	10	95.35	96.10	-1	3,191	-0.03%
2023/05/12	1	96.80	2	97.55	97.60	-1	3,247	-0.03%
2023/05/11	1	96.50	2	96.20	96.20	-1	3,332	-0.03%
2023/05/10	8	98.80	2	100.00	98.70	6	3,381	0.18%
2023/05/09	7	98.29	8	101.00	98.20	-1	3,448	-0.03%
2023/05/08	8	101.50	8	102.00	101.50	0	3,512	0.00%
2023/05/05	8	102.38	11	102.77	102.50	-3	3,743	-0.08%
2023/05/04	4	106.13	3	104.67	104.50	1	3,934	0.03%
2023/05/03	2	108.51	3	109.83	107.50	-1	4,001	-0.02%
2023/05/02	3	107.17	0	0.00	109.00	3	4,034	0.07%
2023/04/28	0	0.00	1	104.00	104.00	-1	3,959	-0.03%
2023/04/27	0	0.00	8	93.60	94.90	-8	3,956	-0.20%
2023/04/26	1	96.60	0	0.00	96.60	1	3,958	0.03%
2023/04/25	1	98.30	10	100.50	95.00	-9	3,977	-0.23%
2023/04/24	0	0.00	2	101.75	102.00	-2	4,003	-0.05%
2023/04/20	2	106.50	3	102.67	102.50	-1	4,309	-0.02%
2023/04/19	1.1	108.40	1	105.50	106.50	0.1	4,461	0.00%
2023/04/18	1	108.00	0	0.00	107.00	1	4,633	0.02%
2023/04/14	11	109.45	3	110.67	108.00	8	4,632	0.17%
2023/04/13	3	111.17	2	111.25	109.00	1	4,620	0.02%
2023/04/12	1	107.50	1	107.50	109.50	0	4,557	0.00%
2023/04/11	4	109.25	3	109.83	109.00	1	4,550	0.02%
2023/04/10	2	105.75	2	106.25	106.00	0	4,514	0.00%
2023/04/07	1	105.00	0	0.00	105.00	1	4,510	0.02%
2023/04/06	9	103.44	9	101.78	104.00	0	4,502	0.00%
2023/03/31	3	105.83	11	105.50	105.50	-8	4,494	-0.18%
2023/03/30	10	106.20	10	107.10	105.00	0	4,493	0.00%
2023/03/29	7	105.21	8	105.75	105.00	-1	4,474	-0.02%
2023/03/28	7	104.86	7	108.07	105.50	0	4,488	0.00%
2023/03/27	1	108.50	0	0.00	108.50	1	4,468	0.02%
2023/03/24	10	111.55	9	112.00	111.50	1	4,458	0.02%
2023/03/23	10	109.50	2	110.25	110.00	8	4,447	0.18%
2023/03/22	2	112.25	7	112.21	110.00	-5	4,459	-0.11%
2023/03/21	0	0.00	1	109.50	112.00	-1	4,412	-0.02%
2023/03/20	2	105.00	1	105.50	105.00	1	4,357	0.02%
2023/03/17	3	106.00	14	105.25	104.50	-11	4,363	-0.25%
2023/03/16	6	106.24	2	107.00	104.00	4	4,356	0.09%
2023/03/15	2	110.75	1	112.50	110.00	1	4,345	0.02%
2023/03/14	2	111.25	1	110.50	108.50	1	4,391	0.02%
2023/03/13	2	111.49	7	110.57	110.50	-5	4,414	-0.11%
2023/03/10	2	112.27	3	113.17	114.00	-1	4,473	-0.02%
2023/03/09	0	0.00	1	116.50	116.50	-1	4,517	-0.02%
2023/03/08	0	0.00	1	116.50	118.50	-1	4,503	-0.02%
2023/03/06	1	118.00	5	118.90	118.50	-4	4,509	-0.09%
2023/03/03	11.3	116.26	6.4	118.24	119.50	4.9	4,473	0.11%
2023/03/02	2	112.23	2	112.75	111.00	0	4,264	0.00%
2023/03/01	1	110.00	9	107.00	112.00	-8	4,229	-0.19%
2023/02/24	2	108.75	6	108.50	108.00	-4	4,267	-0.09%
2023/02/23	1	112.50	1	112.50	113.00	0	4,232	0.00%
2023/02/22	2	111.25	5	110.30	110.50	-3	4,310	-0.07%
2023/02/21	13.2	115.90	11	114.23	115.00	2.2	4,389	0.05%
2023/02/20	4	114.13	4	113.88	113.50	0	4,343	0.00%
2023/02/17	13.4	111.46	11	110.32	113.00	2.4	4,303	0.06%
2023/02/16	13	105.46	14	108.54	110.50	-1	4,227	-0.02%
2023/02/14	2	103.00	8	102.81	102.00	-6	4,194	-0.14%
2023/02/13	3	101.50	2	102.00	100.50	1	4,353	0.02%
2023/02/10	0	0.00	1	102.50	101.00	-1	4,460	-0.02%
2023/02/09	12	108.33	6	107.33	106.00	6	4,453	0.13%
2023/02/08	13	105.92	3	105.83	105.50	10	4,456	0.22%
2023/02/07	4	104.75	3	104.67	105.00	1	4,452	0.02%
2023/02/06	7	103.43	12.1	104.45	102.50	-5.1	4,448	-0.11%
2023/02/03	8.1	106.06	6.2	105.03	104.50	1.9	4,397	0.04%
2023/02/02	9	102.07	12	101.81	105.00	-3	4,184	-0.07%
2023/02/01	6	96.45	8.1	96.41	95.50	-2.1	3,998	-0.05%
2023/01/31	2	96.60	30	92.49	96.30	-28	3,953	-0.71%
2023/01/30	0	0.00	4	90.43	91.90	-4	3,902	-0.10%
2023/01/17	1	89.20	0	0.00	89.00	1	3,897	0.03%
2023/01/16	1	88.20	0	0.00	88.40	1	3,923	0.03%
2023/01/13	21	88.51	2	89.05	88.20	19	3,939	0.48%
2023/01/12	11.2	90.91	20	91.90	89.60	-8.8	3,947	-0.22%
2023/01/11	18	92.67	30	92.53	93.30	-12	3,924	-0.31%
2023/01/10	33.5	92.98	17.1	93.09	93.40	16.4	3,892	0.42%
2023/01/09	17	90.26	8	90.29	89.50	9	3,727	0.24%
2023/01/06	6	85.85	4.2	85.93	88.60	1.8	3,600	0.05%
2023/01/04	0	0.00	6	80.80	80.60	-6	3,541	-0.17%
2023/01/03	7	78.80	7	77.40	79.60	0	3,595	0.00%
2022/12/30	3	77.67	1	79.10	76.90	2	3,618	0.06%
2022/12/27	1	80.00	0	0.00	80.80	1	3,825	0.03%
2022/12/23	6	79.82	12	78.98	79.90	-6	3,919	-0.15%
2022/12/22	3	79.47	3	79.53	79.40	0	3,956	0.00%
2022/12/20	8.1	80.24	6	84.30	79.70	2.1	4,087	0.05%
2022/12/15	5	88.74	1	89.10	88.20	4	4,227	0.09%
2022/12/14	1	87.60	2	88.00	88.40	-1	4,230	-0.02%
2022/12/13	2.1	86.40	0	0.00	84.90	2.1	4,248	0.05%
2022/12/12	0.1	86.40	2	86.25	86.20	-1.9	4,254	-0.04%
2022/12/09	5.1	87.79	5	87.50	87.60	0.1	4,276	0.00%
2022/12/08	1	88.00	0	0.00	87.30	1	4,297	0.02%
2022/12/07	1	88.50	1	88.20	86.10	0	4,339	0.00%
2022/12/06	2	92.35	0	0.00	89.80	2	4,352	0.05%
2022/12/05	7	95.10	7.1	95.81	95.10	-0.1	4,360	0.00%
2022/12/02	9	95.63	3	94.80	94.60	6	4,384	0.14%
2022/12/01	0	0.00	15	93.30	93.30	-15	4,410	-0.34%
2022/11/30	9.3	91.99	10	90.71	92.30	-0.7	4,452	-0.02%
2022/11/29	3	91.13	1	91.90	90.10	2	4,488	0.04%
2022/11/28	0	0.00	1	92.30	91.50	-1	4,557	-0.02%
2022/11/25	2	92.35	2.5	92.37	91.90	-0.5	4,595	-0.01%
2022/11/24	11	91.55	10	90.50	91.40	1	4,603	0.02%
2022/11/23	3.1	89.29	2	89.10	89.10	1.1	4,570	0.02%
2022/11/22	2	90.05	0.1	89.90	88.90	1.9	4,604	0.04%
2022/11/21	10	89.10	10	89.46	88.80	0	4,610	0.00%
2022/11/18	17	90.91	17	91.58	90.00	0	4,713	0.00%
2022/11/17	15.5	92.06	13.1	92.88	92.00	2.4	4,669	0.05%
2022/11/16	27	89.83	18	88.93	90.30	9	4,641	0.19%
2022/11/15	10	87.24	12	87.76	88.00	-2	4,765	-0.04%
2022/11/14	9	87.69	9.1	87.93	87.70	-0.1	5,278	0.00%
2022/11/11	25	88.43	22	89.68	87.00	3	5,577	0.05%
2022/11/10	16	88.28	12	87.82	87.00	4	5,553	0.07%
2022/11/09	4.2	89.34	7	88.91	89.80	-2.8	5,557	-0.05%
2022/11/08	3	84.87	1	87.30	83.80	2	5,486	0.04%
2022/11/07	0	0.00	1	80.00	82.20	-1	5,470	-0.02%
2022/11/04	11	79.32	10	80.50	79.30	1	5,454	0.02%
2022/11/03	11	82.96	11	80.40	83.10	0	5,415	0.00%
2022/11/02	1	82.80	1	81.70	81.70	0	5,434	0.00%
2022/11/01	10	80.10	10	78.04	80.50	0	5,467	0.00%
2022/10/31	11	77.49	11	77.28	77.50	0	5,530	0.00%
2022/10/27	0	0.00	1	78.00	78.80	-1	5,736	-0.02%
2022/10/26	6	73.40	6	78.00	73.40	0	5,733	0.00%
2022/10/21	0	0.00	2	77.80	76.60	-2	5,886	-0.03%
2022/10/20	0	0.00	7	80.80	79.50	-7	5,968	-0.12%
2022/10/19	1	83.40	0	0.00	80.50	1	6,005	0.02%
2022/10/17	8	82.15	7	77.77	81.50	1	6,078	0.02%
2022/10/13	10	74.20	12.1	76.31	72.90	-2.1	6,167	-0.03%
2022/10/12	0	0.00	1.1	78.43	77.00	-1.1	6,154	-0.02%
2022/10/11	0	0.00	2.5	84.72	78.90	-2.5	6,158	-0.04%
2022/10/06	10	89.68	10	88.28	89.90	0	6,277	0.00%
2022/10/05	7	94.81	6	93.20	90.50	1	6,227	0.02%
2022/10/04	8	91.60	8	91.21	91.20	0	6,224	0.00%
2022/09/30	10	86.38	10	84.00	88.20	0	6,320	0.00%
2022/09/29	2	87.20	5	88.12	86.00	-3	6,368	-0.05%
2022/09/28	4	86.65	0.1	86.40	85.40	3.9	6,401	0.06%
2022/09/27	11	92.73	9.2	92.09	93.30	1.8	6,397	0.03%
2022/09/26	9.1	92.04	10.1	97.59	91.40	-1	6,359	-0.02%
2022/09/23	1	103.93	0	0.00	101.50	1	6,376	0.02%
2022/09/22	2	107.26	1	107.50	108.00	1	6,413	0.02%
2022/09/21	1	108.00	3.1	108.97	108.00	-2.1	6,444	-0.03%
2022/09/20	1	108.50	0	0.00	109.50	1	6,477	0.02%
2022/09/19	8	106.19	5	106.50	106.00	3	6,502	0.05%
2022/09/15	0	109.00	0	0.00	109.50	0	6,619	0.00%
2022/09/14	1	107.00	1	108.50	113.00	0	6,642	0.00%
2022/09/12	2	113.50	3	113.67	112.00	-1	6,693	-0.01%
2022/09/08	5	112.50	5	112.00	113.00	0	6,691	0.00%
2022/09/07	1	109.00	9	108.39	110.00	-8	6,690	-0.12%
2022/09/06	3.2	116.90	5	116.60	114.00	-1.8	6,643	-0.03%
2022/09/05	7	128.29	5	129.50	126.50	2	6,632	0.03%
2022/09/02	8	131.31	6	129.08	130.50	2	6,630	0.03%
2022/09/01	1	128.00	0	0.00	127.00	1	6,570	0.02%
2022/08/31	1	133.00	1	128.50	132.50	0	6,536	0.00%
2022/08/30	1.1	126.51	0	0.00	126.50	1.1	6,515	0.02%
2022/08/26	6	129.17	7	130.57	130.00	-1	6,551	-0.01%
2022/08/25	9	131.78	3	130.00	130.00	6	6,565	0.09%
2022/08/24	3.1	128.15	1	129.99	125.50	2.1	6,568	0.03%
2022/08/23	9	127.83	10	128.35	128.50	-1	6,608	-0.02%
2022/08/22	11	133.86	7	135.50	132.00	4	6,710	0.06%
2022/08/19	34	144.45	26	143.00	139.00	8	6,722	0.12%
2022/08/18	132	132.87	137	133.66	138.50	-5	6,325	-0.08%	大買/大賣/
2022/08/17	8	125.50	5	125.60	126.00	3	6,320	0.05%
2022/08/16	1	124.00	0	124.00	124.50	1	6,369	0.02%
2022/08/15	4	122.26	5	123.00	124.00	-1	6,398	-0.02%
2022/08/12	8	118.25	2	117.00	117.50	6	6,581	0.09%
2022/08/11	2	111.25	2	110.75	109.50	0	6,634	0.00%
2022/08/10	1	110.50	0	0.00	109.50	1	6,888	0.01%
2022/08/09	3	111.67	3	112.17	113.00	0	7,051	0.00%
2022/08/08	1	108.50	1	111.00	115.00	0	7,097	0.00%
2022/08/05	2	113.75	1	116.00	113.00	1	7,111	0.01%
2022/08/04	2	110.50	2	113.00	113.00	0	7,201	0.00%
2022/08/03	2	120.99	1	117.56	117.00	1	7,505	0.01%
2022/08/02	1	123.00	4	123.63	126.00	-3	7,568	-0.04%
2022/08/01	7	126.14	11	126.41	127.50	-4	7,579	-0.05%
2022/07/29	2	125.50	5	126.00	124.50	-3	7,605	-0.04%
2022/07/28	3	127.00	6	125.67	125.00	-3	7,722	-0.04%
2022/07/27	18	126.00	7	125.86	128.00	11	7,720	0.14%
2022/07/26	3.1	127.63	2	128.00	128.00	1.1	7,765	0.01%
2022/07/25	2	132.24	2	131.50	132.00	0	7,825	0.00%
2022/07/22	6.1	134.81	5	133.60	135.00	1.1	7,858	0.01%
2022/07/21	34	127.22	40	129.11	131.50	-6	7,850	-0.08%
2022/07/20	5	125.00	0.1	126.38	123.50	4.9	7,768	0.06%
2022/07/19	0	122.50	1	119.52	120.00	-1	7,765	-0.01%
2022/07/18	4	120.13	3	121.00	120.50	1	7,815	0.01%
2022/07/15	2.1	120.50	5	119.70	120.50	-2.9	7,774	-0.04%
2022/07/14	6	112.67	20	115.55	116.00	-14	7,705	-0.18%
2022/07/13	1	109.04	0	0.00	109.00	1	7,669	0.01%
2022/07/12	3	108.00	2	106.76	106.00	1	7,685	0.01%
2022/07/11	2	112.00	2	112.50	113.50	0	7,697	0.00%
2022/07/08	24	114.67	32.1	115.58	115.50	-8.1	7,672	-0.11%
2022/07/07	11	112.23	1	113.33	111.50	10	7,631	0.13%
2022/07/06	0.1	111.50	3	115.98	108.00	-2.9	7,596	-0.04%
2022/07/05	3.1	118.31	20	118.07	118.00	-16.9	7,600	-0.22%
2022/07/04	0	124.50	1	125.49	122.00	-1	7,592	-0.01%
2022/07/01	4.1	129.05	2.1	128.02	123.50	1.9	7,623	0.03%
2022/06/30	2.1	137.41	1	135.00	135.50	1.1	7,573	0.01%
2022/06/29	0	0.00	0	140.50	146.00	0	7,543	0.00%
2022/06/28	4	142.88	4	142.00	142.50	0	7,576	0.00%
2022/06/27	15	145.50	157	145.31	146.00	-142	7,637	-1.86%	大賣/鉅額交易
2022/06/24	0.1	136.12	11	136.55	137.00	-10.9	7,733	-0.14%
2022/06/23	12	134.17	3	134.33	134.50	9	7,808	0.12%
2022/06/22	1	138.50	0	138.50	134.50	1	7,990	0.01%
2022/06/21	5	143.80	5	141.90	144.50	0	8,268	0.00%
2022/06/20	3	146.66	0.2	144.93	140.00	2.8	8,453	0.03%
2022/06/17	3	148.00	3	148.83	153.00	0	8,431	0.00%
2022/06/16	3	155.48	5	152.12	150.50	-2	8,501	-0.02%
2022/06/15	10	158.60	6	159.92	156.50	4	8,745	0.05%
2022/06/14	19	157.03	10	156.80	160.00	9	8,791	0.10%
2022/06/13	4.1	163.94	3	162.50	162.50	1.1	8,771	0.01%
2022/06/10	8	170.87	7	168.86	172.00	1	8,855	0.01%
2022/06/09	2	171.25	2	172.75	172.50	0	8,858	0.00%
2022/06/08	2	173.99	2	174.75	171.50	0	8,880	0.00%
2022/06/07	0	171.50	2	171.00	173.50	-2	8,855	-0.02%
2022/06/06	5.1	170.24	11	171.68	169.50	-5.9	8,830	-0.07%
2022/06/02	7	174.08	7	176.07	173.00	0	8,881	0.00%
2022/06/01	10	179.95	6	180.58	178.50	4	8,867	0.04%
2022/05/31	6	177.25	6	177.67	176.00	0	8,901	0.00%
2022/05/30	26.3	182.79	24	177.04	177.00	2.3	8,856	0.03%
2022/05/27	2.1	173.34	7.1	174.93	177.00	-5.1	8,702	-0.06%
2022/05/26	2.2	169.54	4.2	170.22	168.50	-2.1	8,518	-0.02%
2022/05/25	203	170.79	208.1	171.44	170.00	-5.1	8,405	-0.06%	大買/大賣/
2022/05/24	10.1	162.05	18	162.45	160.00	-7.9	8,156	-0.10%
2022/05/23	9	166.83	3	166.17	163.50	6	8,088	0.07%
2022/05/20	17	171.47	22	169.82	169.00	-5	8,008	-0.06%
2022/05/19	69	161.54	65	162.59	166.50	4	7,751	0.05%
2022/05/18	17	168.41	7.1	167.78	168.00	10	7,625	0.13%
2022/05/17	1	156.50	6.1	162.04	168.50	-5.1	7,429	-0.07%
2022/05/16	7.1	158.72	11	157.77	153.50	-3.9	7,359	-0.05%
2022/05/13	5.2	155.13	3	155.83	155.50	2.2	7,322	0.03%
2022/05/12	15.1	155.00	9	155.83	151.00	6.1	7,353	0.08%
2022/05/11	19	155.24	14	156.32	157.00	5	7,302	0.07%
2022/05/10	6	142.75	11	142.55	151.50	-5	7,123	-0.07%
2022/05/09	4	142.10	0	0.00	138.00	4	7,080	0.06%
2022/05/06	3	144.51	2	146.00	147.00	1	7,092	0.01%
2022/05/05	2	148.25	1	151.00	151.50	1	7,074	0.01%
2022/05/04	1	140.00	0	0.00	143.00	1	6,987	0.01%
2022/05/03	8	134.25	10	137.15	143.00	-2	7,039	-0.03%
2022/04/29	4	135.23	3	135.33	132.00	1	7,116	0.01%
2022/04/28	0	130.00	1	130.50	130.50	-1	7,141	-0.01%
2022/04/27	3	126.05	5.7	126.05	132.50	-2.7	7,184	-0.04%
2022/04/26	2	133.50	2.2	133.98	132.00	-0.2	7,250	0.00%
2022/04/25	0	132.00	2.2	133.50	133.00	-2.2	7,405	-0.03%
2022/04/22	5.3	142.52	10	144.40	140.50	-4.7	7,538	-0.06%
2022/04/21	5	151.50	0	0.00	151.50	5	7,636	0.07%
2022/04/20	1	150.00	0	0.00	150.50	1	7,868	0.01%
2022/04/19	5	150.80	2	155.25	148.50	3	7,994	0.04%
2022/04/18	2	152.00	1	154.50	151.50	1	8,200	0.01%
2022/04/15	10	157.45	7	154.93	154.50	3	8,436	0.04%
2022/04/14	0	0.00	6	164.25	165.50	-6	8,440	-0.07%
2022/04/13	9	160.89	1	161.50	163.00	8	8,457	0.09%
2022/04/12	0	161.00	3	157.33	161.00	-3	8,545	-0.03%
2022/04/11	2	169.40	8	167.50	159.00	-6	8,611	-0.07%
2022/04/08	8	172.81	6	170.83	173.00	2	8,645	0.02%
2022/04/07	1	177.00	1.1	172.95	169.00	-0.1	8,653	0.00%
2022/04/06	1	175.04	6	176.00	177.00	-5	8,688	-0.06%
2022/04/01	5	183.00	5	181.00	183.00	0	8,726	0.00%
2022/03/31	8	186.06	7	186.71	185.50	1	8,824	0.01%
2022/03/30	17	189.26	8	190.75	185.00	9	8,982	0.10%
2022/03/29	3	190.17	3	189.33	187.50	0	8,935	0.00%
2022/03/28	9	179.00	9	180.44	187.00	0	8,847	0.00%
2022/03/25	13	189.50	14.1	189.52	187.00	-1.1	8,859	-0.01%
2022/03/24	7.1	194.23	9	195.33	191.50	-1.9	8,871	-0.02%
2022/03/23	12	182.17	6	184.67	185.00	6	8,770	0.07%
2022/03/22	1	176.00	1	176.50	176.00	0	8,808	0.00%
2022/03/21	4	174.13	1	174.50	173.50	3	8,875	0.03%
2022/03/18	1	166.50	4	169.75	172.50	-3	8,872	-0.03%
2022/03/17	12	160.50	12	156.25	164.00	0	8,750	0.00%
2022/03/16	14	150.14	14	151.21	149.50	0	8,824	0.00%
2022/03/15	4.4	153.08	3	154.50	150.50	1.4	8,942	0.02%
2022/03/14	5.1	167.66	8	164.50	164.00	-2.9	8,973	-0.03%
2022/03/11	3	167.50	3	171.67	167.50	0	9,130	0.00%
2022/03/10	1.3	167.35	0	0.00	167.50	1.3	9,201	0.01%
2022/03/09	1	170.00	3	167.83	163.00	-2	9,314	-0.02%
2022/03/08	3	165.83	3	171.83	162.50	0	9,507	0.00%
2022/03/07	1.1	180.05	0	0.00	178.00	1.1	9,581	0.01%
2022/03/04	5	195.30	10	196.30	194.00	-5	9,655	-0.05%
2022/03/02	1	186.00	1	191.50	192.00	0	9,761	0.00%
2022/03/01	0.2	191.00	2	190.25	190.50	-1.8	9,832	-0.02%
2022/02/25	7	185.57	0	188.50	186.50	7	9,980	0.07%
2022/02/24	0.1	190.00	1	183.00	184.00	-0.9	10,018	-0.01%
2022/02/23	2	195.50	2	193.75	196.50	0	10,142	0.00%
2022/02/22	1.1	189.14	13	190.69	187.50	-11.9	10,248	-0.12%
2022/02/21	0.1	195.00	0	0.00	197.50	0.1	10,559	0.00%
2022/02/18	0.1	195.00	0	0.00	194.50	0.1	10,631	0.00%
2022/02/17	7	198.42	1	196.50	196.00	6	10,866	0.06%
2022/02/16	1	199.00	1.2	201.07	197.50	-0.2	11,277	0.00%
2022/02/14	3.2	196.47	1	201.00	192.00	2.2	11,939	0.02%
2022/02/11	4	202.38	6	201.75	209.50	-2	11,991	-0.02%
2022/02/10	57	207.55	67	207.69	202.00	-10	11,994	-0.08%
2022/02/09	3	196.83	3	198.67	199.50	0	11,818	0.00%
2022/02/08	12	189.17	6	191.08	193.50	6	11,875	0.05%
2022/02/07	0	189.50	0	0.00	190.00	0	11,956	0.00%
2022/01/26	20	182.50	5	183.00	182.00	15	12,215	0.12%
2022/01/25	2	186.25	2	187.25	183.50	0	12,567	0.00%
2022/01/24	2	183.25	11	187.00	190.00	-9	12,528	-0.07%
2022/01/21	11	186.77	5	189.00	182.50	6	12,701	0.05%
2022/01/20	3.1	195.16	8	195.25	197.00	-4.9	13,096	-0.04%
2022/01/19	9	199.17	2	201.50	195.00	7	13,492	0.05%
2022/01/18	3	209.67	1	203.50	203.00	2	13,717	0.01%
2022/01/17	1	198.50	2	198.00	209.50	-1	14,109	-0.01%
2022/01/14	15	194.73	16	198.13	202.00	-1	14,300	-0.01%
2022/01/13	4	191.75	7.1	195.31	198.50	-3.1	14,385	-0.02%
2022/01/12	7	212.79	6	208.17	203.50	1	14,349	0.01%
2022/01/11	7	210.57	21	204.98	213.00	-14	14,600	-0.10%
2022/01/10	34	215.82	17	211.97	211.50	17	14,675	0.12%
2022/01/07	9.2	238.19	5	253.90	232.00	4.2	14,508	0.03%
2022/01/06	9	254.67	11	256.86	257.50	-2	14,667	-0.01%
2022/01/05	37	264.48	34	259.21	261.00	3	14,865	0.02%
2022/01/04	3	263.00	2	266.25	270.00	1	15,002	0.01%
2022/01/03	5	259.90	4.5	260.86	256.00	0.5	15,228	0.00%
2021/12/30	1	253.50	2	254.25	255.00	-1	15,153	-0.01%
2021/12/29	2.1	245.50	1	247.50	252.00	1.1	15,132	0.01%
2021/12/28	4	251.75	4	253.38	252.00	0	15,073	0.00%
2021/12/27	6.2	255.20	3	252.53	251.00	3.2	15,018	0.02%
2021/12/24	21.1	272.40	49	268.27	262.50	-27.9	14,925	-0.19%
2021/12/23	5	264.50	6	265.50	263.00	-1	14,687	-0.01%
2021/12/22	14	270.79	53	268.16	264.00	-39	14,658	-0.27%
2021/12/21	8	265.06	8	268.13	268.00	0	14,602	0.00%
2021/12/20	10	276.75	1	267.00	262.00	9	14,469	0.06%
2021/12/17	6.2	275.16	4	278.88	273.50	2.2	14,228	0.02%
2021/12/16	177	291.14	16.1	282.70	292.50	160.9	14,218	1.13%	大買/鉅額交易
2021/12/15	8	261.25	8	261.75	266.00	0	14,045	0.00%
2021/12/14	10	258.00	5	258.90	260.00	5	14,241	0.04%
2021/12/13	21.1	267.43	18	267.53	263.50	3.1	14,216	0.02%
2021/12/10	5	257.70	46	263.54	271.00	-41	14,180	-0.29%
2021/12/09	103	263.33	35	265.41	260.00	68	14,208	0.48%	大買/
2021/12/08	106	260.50	93	260.30	258.00	13	14,218	0.09%	大買/
2021/12/07	62	250.56	67	252.25	254.50	-5	14,244	-0.04%
2021/12/06	8	240.06	21	240.31	248.00	-13	14,332	-0.09%
2021/12/03	5	242.40	6	236.75	245.50	-1	14,692	-0.01%
2021/12/02	27	237.87	9	234.67	231.50	18	14,818	0.12%
2021/12/01	14.1	232.28	15	229.90	227.00	-0.9	15,225	-0.01%
2021/11/30	12	246.46	10	244.70	242.00	2	15,846	0.01%
2021/11/29	15	241.23	21	236.12	249.50	-6	16,507	-0.04%
2021/11/26	3	239.50	1	236.50	236.50	2	16,869	0.01%
2021/11/25	6	258.83	9	253.90	246.50	-3	16,838	-0.02%
2021/11/24	3	261.83	8	262.75	262.50	-5	16,787	-0.03%
2021/11/23	8	256.25	7.2	257.43	255.00	0.8	16,938	0.00%
2021/11/22	3	260.65	5.5	260.15	262.00	-2.5	16,965	-0.01%
2021/11/19	2	252.75	16	249.50	250.00	-14	16,986	-0.08%
2021/11/18	78	264.52	34	257.44	252.50	44	17,201	0.26%
2021/11/17	9	247.12	9	246.00	247.00	0	17,087	0.00%
2021/11/16	12.5	247.84	10	245.85	242.50	2.5	17,214	0.01%
2021/11/15	17	266.97	15	271.43	251.50	2	17,306	0.01%
2021/11/12	18	268.39	13.5	268.89	267.00	4.5	17,396	0.03%
2021/11/11	3	242.17	9	250.39	256.50	-6	17,405	-0.03%
2021/11/10	2	220.75	10	228.10	233.50	-8	17,389	-0.05%
2021/11/09	1	216.66	6	222.83	218.50	-5	17,384	-0.03%
2021/11/08	3	215.67	4	217.25	213.50	-1	17,422	-0.01%
2021/11/05	3.4	219.00	56	221.38	223.50	-52.6	17,532	-0.30%
2021/11/04	60	220.88	11.1	222.30	216.50	49	17,577	0.28%
2021/11/03	47	225.61	49.9	217.32	227.50	-2.9	17,627	-0.02%
2021/11/02	21.3	241.34	530	248.52	225.50	-508.7	17,412	-2.92%	大賣/鉅額交易
2021/11/01	499	237.50	2	228.75	237.50	497	17,261	2.88%	大買/鉅額交易
2021/10/29	68.2	227.39	52	221.17	216.00	16.2	17,281	0.09%
2021/10/28	70.3	229.01	29	223.17	221.00	41.3	17,126	0.24%
2021/10/27	16.2	209.30	1,014	210.89	220.00	-997.8	16,684	-5.98%	大賣/鉅額交易
2021/10/26	1,069	208.67	108	205.92	209.00	961	16,340	5.88%	大買/大賣/鉅額交易
2021/10/25	50	195.58	45	193.81	190.00	5	16,169	0.03%
2021/10/22	66	181.80	102.6	184.48	189.00	-36.6	15,823	-0.23%	大賣/
2021/10/21	52.1	180.66	24	174.29	172.00	28.1	15,956	0.18%
2021/10/20	5	178.10	4	178.13	181.50	1	15,725	0.01%
2021/10/19	33.1	174.53	60	175.03	175.00	-26.9	15,928	-0.17%
2021/10/18	67	166.58	53	167.02	170.00	14	15,604	0.09%
2021/10/15	5	156.60	37	155.19	158.50	-32	15,388	-0.21%
2021/10/14	178	151.20	149	152.21	154.00	29	15,481	0.19%	大買/大賣/
2021/10/13	11.1	163.38	7	160.86	153.00	4.1	15,368	0.03%
2021/10/12	14	167.25	17.1	168.87	169.50	-3.1	15,166	-0.02%
2021/10/08	88	167.78	465	164.65	167.50	-377	14,925	-2.53%	大賣/鉅額交易
2021/10/07	7.2	156.98	2	153.00	158.00	5.2	14,627	0.04%
2021/10/06	271	149.08	49	146.14	147.50	222	14,677	1.51%	大買/鉅額交易
2021/10/05	49	134.39	0	0.00	142.50	49	14,695	0.33%
2021/10/01	1	140.50	2	146.00	141.00	-1	14,740	-0.01%
2021/09/30	0.1	155.50	0	0.00	156.00	0.1	14,707	0.00%
2021/09/29	1	152.00	0.1	153.00	152.00	0.9	14,736	0.01%
2021/09/28	0.1	169.50	2	162.00	163.50	-1.9	14,761	-0.01%
2021/09/27	0.2	170.00	0	0.00	169.50	0.2	14,983	0.00%
2021/09/24	7.2	172.44	80	173.56	174.00	-72.8	15,356	-0.47%
2021/09/23	8	170.69	9	170.83	170.00	-1	15,596	-0.01%
2021/09/22	2	164.50	3	164.50	164.00	-1	15,668	-0.01%
2021/09/17	216.1	174.62	43	171.71	169.00	173.1	15,866	1.09%	大買/鉅額交易
2021/09/16	8	164.69	8	161.13	163.00	0	15,765	0.00%
2021/09/15	7	159.50	9	160.89	162.00	-2	15,751	-0.01%
2021/09/14	3	165.49	5	165.30	164.50	-2	15,986	-0.01%
2021/09/13	6	162.67	5	161.40	160.00	1	15,957	0.01%
2021/09/10	3	162.33	6	161.58	159.00	-3	15,928	-0.02%
2021/09/09	12	157.54	116	156.90	162.00	-104	16,123	-0.65%	大賣/鉅額交易
2021/09/08	200	156.09	98.7	160.30	152.50	101.3	16,058	0.63%	大買/鉅額交易
2021/09/07	12.2	167.43	8.2	170.05	162.00	4	15,727	0.03%
2021/09/06	22.6	181.02	20	179.05	180.00	2.6	15,644	0.02%
2021/09/03	22.4	174.72	33.1	175.18	180.00	-10.7	15,399	-0.07%
2021/09/02	23	172.52	20	171.57	164.00	3	14,729	0.02%
2021/09/01	7.1	165.31	11.2	164.01	169.50	-4.2	14,456	-0.03%
2021/08/31	4	151.77	10	152.89	154.50	-6	14,267	-0.04%
2021/08/30	3	151.83	1	150.00	150.00	2	14,351	0.01%
2021/08/27	14.1	153.95	15	155.70	151.00	-1	14,564	-0.01%
2021/08/26	6	151.50	0	0.00	151.00	6	14,596	0.04%
2021/08/25	7	150.29	10.1	150.80	149.00	-3.1	14,735	-0.02%
2021/08/24	22.3	152.23	16	152.06	148.50	6.3	14,791	0.04%
2021/08/23	30	143.12	39	144.08	146.50	-9	14,520	-0.06%
2021/08/20	2	134.25	5	135.20	137.50	-3	14,301	-0.02%
2021/08/19	43	137.22	43	135.78	129.00	0	14,052	0.00%
2021/08/18	114	134.46	109.1	133.20	137.00	4.9	13,721	0.04%	大買/大賣/
2021/08/17	4	135.38	1	132.50	131.00	3	13,199	0.02%
2021/08/16	3	130.17	8	132.56	132.50	-5	12,715	-0.04%
2021/08/13	8	135.44	0.1	131.25	127.00	7.9	12,375	0.06%
2021/08/12	7	141.21	7	138.21	141.00	0	12,249	0.00%
2021/08/11	4	143.63	2	144.00	136.50	2	12,149	0.02%
2021/08/10	276.1	144.63	276	146.54	151.50	0.1	11,985	0.00%	大買/大賣/
2021/08/09	17	159.68	26.1	153.65	151.50	-9.1	11,807	-0.08%
2021/08/06	16	168.66	2	167.50	168.00	14	11,653	0.12%
2021/08/05	109.1	174.56	111.1	170.55	166.00	-2	11,577	-0.02%	大買/大賣/
2021/08/04	4	165.13	11	170.36	167.00	-7	11,345	-0.06%
2021/08/03	7	173.07	9	171.44	170.00	-2	11,247	-0.02%
2021/08/02	36	165.56	36	161.82	160.50	0	11,043	0.00%
2021/07/30	79	168.47	71	166.77	160.50	8	10,997	0.07%
2021/07/29	5	162.50	8	164.00	165.50	-3	10,898	-0.03%
2021/07/28	8	155.31	1	156.00	156.00	7	10,689	0.07%
2021/07/27	10	180.20	18.1	186.51	167.00	-8.1	10,490	-0.08%
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	17.1	163.62	7	165.85	168.50	10	10,025	0.10%
2021/07/22	2	153.00	116	159.11	159.50	-114	9,615	-1.19%	大賣/鉅額交易
2021/07/21	147	148.68	104	145.76	145.00	43	9,548	0.45%	大買/大賣/
2021/07/20	137	150.35	63	143.17	144.50	74	9,467	0.78%	大買/
2021/07/19	6	150.83	6	148.50	146.50	0	9,284	0.00%
2021/07/16	2	155.05	3	151.93	156.00	-1	9,194	-0.01%
2021/07/15	2	153.49	0	0.00	153.50	2	9,212	0.02%
2021/07/14	1	140.00	2	131.00	140.00	-1	9,226	-0.01%
2021/07/13	4	148.63	2	148.50	138.00	2	9,226	0.02%
2021/07/12	1	157.00	2	158.00	153.00	-1	9,215	-0.01%
2021/07/09	3	163.00	1	160.00	159.00	2	9,217	0.02%
2021/07/08	0	0.00	0.1	160.50	160.50	-0.1	9,254	0.00%
2021/07/07	0.1	145.50	0.1	147.53	146.00	0	9,241	0.00%
2021/07/06	0	145.00	3	142.00	145.00	-3	9,311	-0.03%
2021/07/05	3	136.17	3	135.83	140.00	0	9,385	0.00%
2021/07/02	11.1	141.52	10	143.35	141.00	1.1	9,477	0.01%
2021/07/01	14	146.25	264	145.03	140.00	-250	9,301	-2.69%	大賣/鉅額交易
2021/06/30	198	140.28	549	137.83	140.50	-351	9,048	-3.88%	大買/大賣/鉅額交易
2021/06/29	603	127.97	68	117.93	128.00	535	8,931	5.99%	大買/鉅額交易
2021/06/28	179	112.97	114	113.00	116.50	65	8,770	0.74%	大買/大賣/
2021/06/25	15	105.70	30	108.35	111.00	-15	8,774	-0.17%
2021/06/24	2.1	100.52	2	100.20	101.00	0.1	8,620	0.00%
2021/06/23	18	102.59	16	105.88	102.00	2	8,598	0.02%
2021/06/22	11	98.87	13	101.12	99.80	-2	8,274	-0.02%
2021/06/21	72	101.07	64	98.97	96.10	8	8,138	0.10%
2021/06/18	19	100.54	17	99.74	100.50	2	8,075	0.02%
2021/06/17	9	93.79	17	92.50	96.50	-8	7,867	-0.10%
2021/06/16	5	89.24	5	90.36	87.80	0	7,737	0.00%
2021/06/15	17	89.29	23	89.15	89.70	-6	7,709	-0.08%
2021/06/11	9	92.32	12	93.46	89.30	-3	7,837	-0.04%
2021/06/10	21	88.53	19	88.79	88.40	2	7,599	0.03%
2021/06/09	40	90.97	21	88.44	87.90	19	7,700	0.25%
2021/06/08	0	0.00	120	87.78	88.90	-120	7,292	-1.65%	大賣/鉅額交易
2021/06/07	129	81.70	94	81.02	80.90	35	6,987	0.50%	大買/
2021/06/04	89	81.22	76	81.56	80.60	13	6,884	0.19%
2021/06/03	192	80.49	122.1	80.48	82.30	69.9	6,633	1.05%	大買/大賣/
2021/06/02	5	75.30	80	76.88	74.90	-75	6,278	-1.19%
2021/06/01	282	71.41	299	70.54	74.00	-17	6,037	-0.28%	大買/大賣/
2021/05/31	92	66.18	13	68.10	68.20	79	5,770	1.37%
2021/05/28	5	60.10	2	61.30	62.00	3	5,684	0.05%
2021/05/25	2	59.95	0	0.00	60.80	2	5,716	0.03%
2021/05/24	0	0.00	2	53.90	56.50	-2	5,820	-0.03%
2021/05/21	3	54.97	3	55.17	54.90	0	5,826	0.00%
2021/05/20	6	55.03	130	55.98	53.70	-124	5,894	-2.10%	大賣/鉅額交易
2021/05/19	133	56.47	6	55.60	57.60	127	6,026	2.11%	大買/鉅額交易
2021/05/18	140	53.18	140	53.26	54.50	0	6,045	0.00%	大買/大賣/
2021/05/17	0	0.00	2	51.03	49.60	-2	6,017	-0.03%
2021/05/14	1	57.50	5	53.70	53.70	-4	5,987	-0.07%
2021/05/13	1	54.50	1	54.80	55.50	0	5,995	0.00%
2021/05/10	1	62.10	0	0.00	60.10	1	5,864	0.02%
2021/05/07	1	64.10	1	64.60	62.00	0	5,907	0.00%
2021/05/06	5	62.96	28	63.80	62.20	-23	5,851	-0.39%
2021/05/04	27	61.66	3	60.30	60.10	24	5,823	0.41%
2021/05/03	8	65.06	20	65.00	63.10	-12	5,822	-0.21%
2021/04/29	20	70.30	11	71.30	69.50	9	5,824	0.15%
2021/04/27	2	71.05	2	69.70	69.50	0	5,748	0.00%
2021/04/26	0	0.00	25	69.30	69.00	-25	5,698	-0.44%
2021/04/23	28	66.63	11	68.88	69.10	17	5,659	0.30%
2021/04/22	5	67.70	0	0.00	66.10	5	5,610	0.09%
2021/04/21	19	69.81	0	0.00	69.00	19	5,564	0.34%
2021/04/20	0	0.00	6	70.12	71.20	-6	5,487	-0.11%
2021/04/19	3	68.27	2	68.00	67.50	1	5,445	0.02%
2021/04/16	18	70.33	10	70.60	69.90	8	5,387	0.15%
2021/04/14	0	0.00	25	66.89	68.00	-25	5,275	-0.47%
2021/04/13	2	71.65	0	0.00	70.60	2	5,220	0.04%
2021/04/12	5	74.66	3	74.63	72.00	2	5,177	0.04%
2021/04/09	8	75.95	12	77.18	74.10	-4	5,086	-0.08%
2021/04/08	2	83.20	3	83.87	81.40	-1	4,971	-0.02%
2021/04/07	7	78.50	2	78.95	79.90	5	4,829	0.10%
2021/04/06	4	79.05	7	78.74	80.20	-3	4,782	-0.06%
2021/04/01	33	77.34	11	75.75	75.00	22	4,653	0.47%
2021/03/31	16	73.50	10.3	74.36	73.10	5.7	4,489	0.13%
2021/03/30	58.4	76.09	12	75.17	74.10	46.4	4,352	1.07%
2021/03/29	0	0.00	1	68.40	69.50	-1	4,059	-0.02%
2021/03/26	11	67.18	13	67.44	68.60	-2	4,028	-0.05%
2021/03/25	0	0.00	1	68.00	67.00	-1	3,971	-0.03%
2021/03/24	2	67.35	20	66.15	66.80	-18	3,934	-0.46%
2021/03/23	2	68.55	1	70.40	67.00	1	3,902	0.03%
2021/03/22	9	69.27	12	69.83	68.50	-3	3,792	-0.08%
2021/03/19	23	65.67	3	65.80	65.00	20	3,659	0.55%
2021/03/18	12	63.34	12	64.47	64.10	0	3,666	0.00%
2021/03/17	11	65.65	14	64.80	62.90	-3	3,640	-0.08%
2021/03/16	8	67.81	12	67.89	69.50	-4	3,485	-0.11%
2021/03/15	1	62.50	8	61.78	63.20	-7	3,419	-0.20%
2021/03/12	27	56.99	21	56.13	57.50	6	3,191	0.19%
2021/03/09	0	0.00	3	51.67	52.60	-3	2,985	-0.10%
2021/03/05	8	49.69	0	0.00	49.00	8	2,932	0.27%
2021/03/02	0	0.00	1	51.10	50.50	-1	2,907	-0.03%
2021/02/26	1	52.00	0	0.00	52.00	1	2,928	0.03%
2021/02/25	2	55.40	0	0.00	54.30	2	3,022	0.07%
2021/02/24	203	54.51	203	54.15	53.80	0	3,045	0.00%	大買/大賣/
2021/02/23	0	0.00	1	50.80	50.90	-1	2,869	-0.03%
2021/02/22	4	51.50	5	51.40	51.70	-1	2,844	-0.04%
2021/02/19	4	50.69	6	48.50	51.00	-2	2,787	-0.07%
2021/02/18	0	0.00	21	45.35	48.00	-21	2,634	-0.80%
2021/02/17	5	43.25	41	42.62	43.65	-36	2,576	-1.40%
2021/02/05	0	0.00	10	41.00	40.65	-10	2,600	-0.38%
2021/02/04	51	40.66	31	41.86	40.45	20	2,606	0.77%
2021/02/03	1	41.00	0	0.00	40.30	1	2,578	0.04%
2021/01/29	0	0.00	7	44.86	43.85	-7	2,757	-0.25%
2021/01/26	9	43.50	6	43.65	43.80	3	2,622	0.11%
2021/01/25	3	42.50	0	0.00	43.65	3	2,572	0.12%
2021/01/22	16	41.00	16	38.70	42.50	0	2,522	0.00%
2021/01/18	0	0.00	1	39.70	40.05	-1	2,426	-0.04%
2021/01/14	0	0.00	1	40.75	40.95	-1	2,420	-0.04%
2021/01/11	1	40.75	0	0.00	40.80	1	2,384	0.04%
2021/01/08	1	40.55	1	40.60	40.15	0	2,377	0.00%
2021/01/07	11	41.62	14	41.80	41.80	-3	2,354	-0.13%
2021/01/06	5	42.71	18	42.87	41.65	-13	2,334	-0.56%
2021/01/04	31	42.00	15	42.51	42.50	16	2,272	0.70%
2020/12/31	1	41.10	0	0.00	41.55	1	2,256	0.04%
2020/12/24	1	42.00	0	0.00	41.85	1	2,176	0.05%
2020/12/23	1	39.90	1	41.35	41.30	0	2,160	0.00%
2020/12/22	0.1	43.65	3	41.50	39.30	-3	2,140	-0.14%
2020/12/21	3	43.50	0	0.00	43.60	3	2,084	0.14%
2020/12/18	0	0.00	2	44.25	44.10	-2	2,063	-0.10%
2020/12/17	1	43.50	0	0.00	43.50	1	2,037	0.05%
2020/12/14	3	44.55	6	45.00	45.00	-3	1,915	-0.16%
2020/12/11	1	44.50	1	45.35	43.50	0	1,798	0.00%
2020/12/10	2	44.25	0	0.00	44.00	2	1,692	0.12%
2020/12/09	0	0.00	3.2	41.41	41.95	-3.2	1,511	-0.21%
2020/12/08	5	39.03	51	39.98	40.10	-46	1,412	-3.26%
2020/12/07	8	38.90	0	0.00	38.90	8	1,386	0.58%
2020/12/04	13	39.60	3	39.40	39.15	10	1,359	0.74%
2020/12/03	2	39.20	6	39.58	38.80	-4	1,330	-0.30%
2020/12/02	6	39.19	3	39.75	38.75	3	1,291	0.23%
2020/12/01	30	39.10	2	38.95	39.45	28	1,278	2.19%
2020/11/30	1	39.35	1	39.20	39.35	0	1,283	0.00%
2020/11/27	13	38.38	69	38.74	39.00	-56	1,266	-4.42%
2020/11/26	30	37.58	21	38.03	38.10	9	1,240	0.73%
2020/11/25	20	38.15	18	39.45	38.00	2	1,220	0.16%
2020/11/24	28	39.38	2	40.73	39.00	26	1,171	2.22%
2020/11/23	37	37.13	22.1	35.36	38.60	14.9	1,040	1.43%
2020/11/19	0	0.00	44	34.80	34.85	-44	965	-4.56%
2020/11/18	54	34.37	10.1	35.84	34.20	44	956	4.60%
2020/11/17	40	34.11	60	35.57	35.45	-20	923	-2.17%
2020/11/16	30	34.97	17	35.37	35.00	13	873	1.49%
2020/11/13	5	34.08	38	35.32	35.50	-33	826	-3.99%
2020/11/12	0	0.00	11.1	34.56	34.40	-11.1	769	-1.44%
2020/11/11	6	33.63	25	33.99	33.90	-19	733	-2.59%
2020/11/10	48	33.17	1	35.00	32.85	47	686	6.85%
2020/11/09	3	31.30	6	32.70	32.70	-3	548	-0.55%
2020/11/06	2	30.05	1	30.10	30.10	1	458	0.22%
2020/11/05	20	29.65	0	0.00	29.40	20	443	4.50%
2020/11/04	0	0.00	11	29.39	29.30	-11	439	-2.50%
2020/10/30	10	28.65	2	29.00	28.45	8	436	1.83%
2020/10/28	0	0.00	2	29.10	28.50	-2	433	-0.46%
2020/10/26	2	29.00	0	0.00	29.15	2	426	0.47%
2020/10/22	2	30.30	0	0.00	29.15	2	423	0.47%
2020/10/13	0	0.00	0.1	29.20	29.20	-0.1	395	-0.01%
2020/09/25	0	0.00	1	29.10	28.85	-1	440	-0.23%
2020/09/24	0	0.00	1	29.60	29.40	-1	460	-0.22%
2020/09/21	0	0.00	2	29.25	29.25	-2	467	-0.43%
2020/09/04	0	0.00	0	30.60	30.30	0	443	0.00%
2020/08/31	0	0.00	3	28.42	28.40	-3	402	-0.75%
2020/08/27	2	28.13	0	0.00	28.15	2	400	0.50%
2020/08/26	1	27.65	0	0.00	28.25	1	392	0.25%
2020/08/25	0	0.00	1	25.90	27.50	-1	369	-0.27%
2020/08/05	0	0.00	32	25.31	25.60	-32	423	-7.56%
2020/07/21	0	0.00	3	25.40	25.50	-3	471	-0.64%
2020/07/20	3	24.90	0	0.00	24.90	3	470	0.64%
2020/07/16	1	25.20	0	0.00	25.15	1	477	0.21%
2020/06/12	0	0.00	1	22.85	23.00	-1	489	-0.20%
2020/06/11	0	0.00	20	24.15	23.55	-20	516	-3.88%
2020/06/10	1	24.25	0	0.00	24.30	1	529	0.19%
2020/05/28	19	23.35	0	0.00	23.00	19	551	3.45%
2020/05/26	0	0.00	3	23.80	23.90	-3	544	-0.55%
2020/05/25	3	22.65	0	0.00	23.95	3	510	0.59%
2020/05/15	3	22.62	4	22.41	22.30	-1	482	-0.21%
2020/05/12	22	23.55	2	23.73	23.35	20	464	4.31%
2020/05/07	0	0.00	5	20.96	21.05	-5	411	-1.21%
2020/04/30	0	0.00	1	21.85	21.80	-1	411	-0.24%
2020/04/28	1	21.85	0	0.00	21.75	1	410	0.24%
2020/04/24	2	21.50	20	21.70	21.50	-18	412	-4.37%
2020/04/22	4	21.10	4	21.23	21.30	0	409	0.00%
2020/04/21	5	22.25	5	22.00	21.35	0	406	0.00%
2020/04/20	2	22.00	2	22.10	22.10	0	399	0.00%
2020/04/14	0	0.00	1	20.50	20.60	-1	383	-0.26%
2020/04/13	1	20.30	0	0.00	20.15	1	384	0.26%
2020/04/08	3	20.97	3	20.85	20.85	0	389	0.00%
2020/03/30	0	0.00	1	19.10	19.45	-1	405	-0.25%
2020/03/27	0	0.00	3	19.33	19.30	-3	404	-0.74%
2020/03/25	3	19.05	0	0.00	19.15	3	396	0.76%
2020/03/19	1	16.20	0	0.00	15.45	1	367	0.27%
2020/03/18	1	17.75	1	17.15	17.15	0	348	0.00%
2020/03/12	1	21.10	1	21.15	21.10	0	276	0.00%
2020/03/04	1	25.80	1	25.85	25.65	0	297	0.00%
2020/02/27	23	24.86	0	0.00	24.85	23	288	7.96%
2020/02/20	1	26.00	0	0.00	26.05	1	284	0.35%
2020/02/10	1	25.55	0	0.00	25.45	1	296	0.34%
2020/02/06	0	0.00	25	25.81	26.00	-25	304	-8.21%
2020/02/03	0	0.00	1	25.75	25.55	-1	291	-0.34%
2020/01/06	0	0.00	23	29.88	29.65	-23	292	-7.85%
2019/12/30	3	30.80	0	0.00	30.50	3	290	1.03%
2019/12/27	20	31.25	0	0.00	30.90	20	290	6.88%
2019/12/26	2	30.70	2	31.10	31.05	0	288	0.00%
2019/12/05	1	30.10	1	31.05	31.50	0	316	0.00%
2019/12/03	0	0.00	1	29.25	29.10	-1	325	-0.31%
2019/11/04	3	31.45	1	31.45	31.60	2	510	0.39%
2019/10/30	1	31.65	0	0.00	31.65	1	531	0.19%
2019/10/29	1	31.65	0	0.00	31.85	1	534	0.19%
2019/10/04	3	32.60	3	32.10	32.05	0	585	0.00%
2019/09/12	26	34.54	0	0.00	34.50	26	596	4.36%
2019/09/09	0	0.00	2	34.55	34.45	-2	588	-0.34%
2019/09/05	0	0.00	9	34.13	33.75	-9	569	-1.58%
2019/08/30	4	34.75	3	34.50	34.50	1	531	0.19%
2019/08/29	0	0.00	12	33.95	33.90	-12	492	-2.44%
2019/08/28	0	0.00	13	33.25	33.15	-13	478	-2.71%
2019/08/27	1	33.05	0	0.00	32.40	1	471	0.21%
2019/08/21	10	32.25	10	32.50	32.30	0	443	0.00%
2019/08/20	2	32.03	0	0.00	32.20	2	429	0.47%
2019/08/07	0	0.00	2	29.80	29.90	-2	464	-0.43%
2019/08/02	2	31.43	0	0.00	31.00	2	506	0.39%
2019/07/23	1	33.85	0	0.00	33.90	1	954	0.10%
2019/07/12	0	0.00	5	35.47	35.20	-5	1,251	-0.40%
2019/07/11	1	35.65	0	0.00	35.50	1	1,276	0.08%
2019/07/08	3	35.00	4	35.53	34.95	-1	1,300	-0.08%
2019/07/04	3	35.00	0	0.00	35.00	3	1,364	0.22%
2019/07/03	30	35.39	1	35.80	35.25	29	1,372	2.11%
2019/07/02	18	35.58	0	0.00	35.50	18	1,414	1.27%
2019/07/01	0	0.00	43	34.65	35.55	-43	1,459	-2.95%
2019/06/27	30	34.12	0	0.00	34.00	30	1,549	1.94%
2019/06/26	0	0.00	1	33.70	33.80	-1	1,784	-0.06%
2019/06/25	1	33.85	0	0.00	33.90	1	1,869	0.05%
2019/06/21	1	35.20	31	35.03	34.65	-30	2,095	-1.43%
2019/06/20	2	34.60	0	0.00	34.75	2	2,174	0.09%
2019/06/12	1	34.00	1	33.95	34.00	0	2,620	0.00%
2019/06/06	0	0.00	4	33.50	32.70	-4	2,943	-0.14%
2019/05/31	1	35.20	1	35.50	35.40	0	3,109	0.00%
2019/05/30	0	0.00	9	35.44	35.35	-9	3,125	-0.29%
2019/05/29	10	34.73	1	35.20	35.30	9	3,182	0.28%
2019/05/23	2	34.53	0	0.00	34.40	2	3,282	0.06%
2019/05/22	1	35.20	1	35.60	35.20	0	3,340	0.00%
2019/05/21	2	35.18	2	34.65	35.30	0	3,371	0.00%
2019/05/20	1	34.70	1	34.55	34.60	0	3,410	0.00%
2019/05/17	1	35.45	3	35.30	35.05	-2	3,506	-0.06%
2019/05/16	5	36.60	0	0.00	36.00	5	3,621	0.14%
2019/05/15	2	37.25	0	0.00	37.15	2	3,628	0.06%
2019/05/14	2	36.50	14	35.19	36.50	-12	3,676	-0.33%
2019/05/13	42	36.19	0	0.00	36.15	42	3,682	1.14%
2019/05/10	1	36.35	7	37.57	36.35	-6	3,680	-0.16%
2019/05/09	4	37.64	3	37.70	37.40	1	3,679	0.03%
2019/05/08	10	39.31	7	39.33	39.40	3	3,640	0.08%
2019/05/07	26	41.35	21	41.49	41.20	5	3,616	0.14%
2019/05/03	1	44.05	4	44.10	44.10	-3	3,558	-0.08%
2019/05/02	2	43.73	2	44.03	43.90	0	3,529	0.00%
2019/04/30	1	42.60	13	42.15	43.20	-12	3,438	-0.35%
2019/04/29	12	41.60	0	0.00	42.05	12	3,406	0.35%
2019/04/26	1	42.95	15	43.00	43.10	-14	3,381	-0.41%
2019/04/25	0	0.00	6	42.93	43.20	-6	3,344	-0.18%
2019/04/24	1	42.10	0	0.00	42.55	1	3,324	0.03%
2019/04/23	20	41.85	0	0.00	41.70	20	3,243	0.62%
2019/04/19	10	41.70	6	42.25	42.25	4	3,169	0.13%
2019/04/18	2	43.35	9	42.16	41.80	-7	3,157	-0.22%
2019/04/17	1	44.00	4	43.83	44.00	-3	3,145	-0.10%
2019/04/16	3	43.27	4	43.10	43.30	-1	3,112	-0.03%
2019/04/15	2	43.10	0	0.00	43.20	2	3,107	0.06%
2019/04/12	1	42.90	2	42.98	43.10	-1	3,103	-0.03%
2019/04/11	5	42.84	32	43.60	42.60	-27	3,091	-0.87%
2019/04/10	7	43.69	1	43.65	43.40	6	3,064	0.20%
2019/04/09	2	44.90	2	45.20	44.60	0	3,028	0.00%
2019/04/08	8	45.32	14	45.86	44.70	-6	3,021	-0.20%
2019/04/03	5	46.07	1	46.30	45.80	4	3,006	0.13%
2019/04/02	13	45.61	1	46.15	45.60	12	2,963	0.40%
2019/04/01	10	45.35	0	0.00	45.60	10	2,929	0.34%
2019/03/29	16	46.82	22	46.56	45.70	-6	2,867	-0.21%
2019/03/28	4	46.04	0	0.00	46.30	4	2,638	0.15%
2019/03/27	11	45.16	10	46.20	46.30	1	2,561	0.04%
2019/03/26	1	46.40	1	46.25	46.40	0	2,436	0.00%
2019/03/25	21	45.60	10	45.80	45.60	11	2,349	0.47%
2019/03/22	12	45.32	10	45.75	46.35	2	2,268	0.09%
2019/03/21	6	45.39	12	45.30	45.40	-6	2,196	-0.27%
2019/03/20	4	44.51	0	0.00	45.80	4	2,204	0.18%
2019/03/19	0	0.00	9	43.95	44.40	-9	2,084	-0.43%
2019/03/18	3	43.17	2	43.20	42.90	1	2,016	0.05%
2019/03/15	10	42.05	2	42.30	43.30	8	1,975	0.40%
2019/03/14	10	41.94	1	43.00	41.80	9	1,963	0.46%
2019/03/13	0	0.00	25	43.72	42.25	-25	2,004	-1.25%
2019/03/12	1	41.70	0	0.00	42.00	1	1,918	0.05%
2019/03/11	0	0.00	1	41.90	42.00	-1	2,057	-0.05%
2019/03/07	1	41.00	11	40.73	39.75	-10	2,032	-0.49%
2019/03/06	15	39.48	0	0.00	39.70	15	2,030	0.74%
2019/03/05	3	39.95	0	0.00	39.70	3	2,024	0.15%
2019/03/04	0	0.00	5	39.35	39.80	-5	2,029	-0.25%
2019/02/26	0	0.00	3	38.90	38.65	-3	1,957	-0.15%
2019/02/25	7	38.65	10	38.65	38.80	-3	1,991	-0.15%
2019/02/22	1	39.70	3	39.78	39.60	-2	1,960	-0.10%
2019/02/21	2	41.33	0	0.00	40.50	2	1,948	0.10%
2019/02/20	3	41.07	5	40.73	40.80	-2	1,904	-0.11%
2019/02/19	9	40.93	3	41.08	40.60	6	1,881	0.32%
2019/02/18	6	40.61	5	40.74	40.85	1	1,842	0.05%
2019/02/15	1	40.55	12	40.15	40.70	-11	1,742	-0.63%
2019/02/13	1	38.45	5	39.00	39.00	-4	1,615	-0.25%
2019/02/12	0	0.00	2	38.20	37.60	-2	1,574	-0.13%
2019/02/11	15	37.68	0	0.00	37.80	15	1,584	0.95%
2019/01/30	1	37.00	0	0.00	37.00	1	1,589	0.06%
2019/01/29	2	37.60	3	37.35	37.05	-1	1,632	-0.06%
2019/01/28	2	37.20	5	37.72	37.65	-3	1,744	-0.17%
2019/01/23	1	36.35	2	36.50	36.50	-1	1,852	-0.05%
2019/01/22	5	36.65	3	36.43	36.25	2	1,923	0.10%
2019/01/21	6	37.25	4	36.94	37.05	2	1,924	0.10%
2019/01/18	6	37.66	8	37.43	36.70	-2	1,929	-0.10%
2019/01/17	0	0.00	1	36.35	36.35	-1	1,939	-0.05%
2019/01/16	5	37.05	3	36.65	36.85	2	1,961	0.10%
2019/01/15	1	35.80	0	0.00	36.30	1	1,962	0.05%
2019/01/14	0	0.00	2	35.60	35.60	-2	2,001	-0.10%
2019/01/11	0	0.00	20	35.38	35.30	-20	2,005	-1.00%
2019/01/10	10	35.78	9	35.75	35.45	1	2,004	0.05%
2019/01/09	14	36.10	11	36.06	35.90	3	2,002	0.15%
2019/01/08	0	0.00	1	35.80	35.50	-1	1,986	-0.05%
2019/01/07	1	35.30	2	35.15	35.40	-1	1,989	-0.05%
2019/01/04	22	33.91	1	33.90	34.00	21	1,993	1.05%
2019/01/02	15	35.00	0	0.00	34.70	15	2,014	0.74%
2018/12/28	17	35.19	0	0.00	35.15	17	2,018	0.84%
2018/12/27	0	0.00	7	35.70	35.30	-7	2,037	-0.34%
2018/12/26	8	36.33	30	36.42	35.00	-22	2,044	-1.08%
2018/12/18	3	34.97	1	34.80	34.80	2	2,096	0.10%
2018/12/17	0	0.00	2	35.80	35.70	-2	2,093	-0.10%
2018/12/13	8	37.16	22	37.24	36.40	-14	2,086	-0.67%
2018/12/11	5	35.25	2	35.75	35.60	3	2,024	0.15%
2018/12/07	0	0.00	1	37.05	36.70	-1	2,046	-0.05%
2018/12/06	16	37.05	10	37.25	36.45	6	2,040	0.29%
2018/12/05	0	0.00	110	42.02	40.50	-110	1,942	-5.66%	大賣/鉅額交易
2018/12/04	100	41.00	28	40.74	42.80	72	1,848	3.90%
2018/12/03	8	38.89	4	39.43	38.95	4	1,788	0.22%
2018/11/30	8	38.93	1	38.80	38.45	7	1,823	0.38%
2018/11/29	0	0.00	16	38.77	38.90	-16	1,797	-0.89%
2018/11/28	0	0.00	2	37.05	37.20	-2	1,756	-0.11%
2018/11/27	0	0.00	2	37.20	37.20	-2	1,768	-0.11%
2018/11/22	7	37.89	17	37.79	36.75	-10	1,840	-0.54%
2018/11/21	7	36.36	5	36.95	37.05	2	1,803	0.11%
2018/11/16	5	36.25	0	0.00	35.90	5	1,896	0.26%
2018/11/15	5	36.00	5	35.80	36.00	0	1,893	0.00%
2018/11/14	5	35.55	5	35.63	35.65	0	1,896	0.00%
2018/11/13	5	34.90	5	35.22	35.25	0	1,899	0.00%
2018/11/12	0	0.00	1	36.05	35.80	-1	1,919	-0.05%
2018/11/09	0	0.00	1	35.40	35.85	-1	1,929	-0.05%
2018/11/08	12	36.37	1	36.65	35.50	11	1,930	0.57%
2018/11/06	8	36.66	0	0.00	35.30	8	1,935	0.41%
2018/11/05	11	39.88	1	39.70	39.10	10	1,941	0.52%
2018/11/02	1	38.70	9	38.62	38.50	-8	1,907	-0.42%
2018/10/30	0	0.00	6	37.77	36.50	-6	1,914	-0.31%
2018/10/29	0	0.00	16	35.58	35.80	-16	1,976	-0.81%
2018/10/24	2	35.20	1	35.45	35.70	1	2,101	0.05%
2018/10/23	7	35.23	34	35.50	34.90	-27	2,141	-1.26%
2018/10/22	1	35.00	1	35.00	35.25	0	2,134	0.00%
2018/10/19	0	0.00	1	31.80	32.05	-1	2,195	-0.05%
2018/10/12	0	0.00	2	32.20	32.55	-2	2,236	-0.09%
2018/10/11	0	0.00	3	31.80	31.80	-3	2,244	-0.13%
2018/10/08	5	36.79	0	0.00	36.75	5	2,327	0.21%
2018/10/05	0	0.00	10	38.00	36.50	-10	2,380	-0.42%
2018/10/04	0	0.00	16	37.86	37.70	-16	2,593	-0.62%
2018/10/01	0	0.00	2	37.90	38.10	-2	2,628	-0.08%
2018/09/28	10	37.67	0	0.00	37.50	10	2,620	0.38%
2018/09/27	0	0.00	31	37.86	38.15	-31	2,608	-1.19%
2018/09/26	10	36.90	0	0.00	36.75	10	2,561	0.39%
2018/09/25	10	36.35	1	36.40	36.35	9	2,556	0.35%
2018/09/21	3	37.10	3	36.60	36.30	0	2,558	0.00%
2018/09/20	0	0.00	1	36.25	36.05	-1	2,545	-0.04%
2018/09/18	1	36.20	0	0.00	35.85	1	2,541	0.04%
2018/09/13	0	0.00	1	36.15	36.35	-1	2,516	-0.04%
2018/09/12	0	0.00	5	35.12	35.10	-5	2,491	-0.20%
2018/09/10	6	36.97	3	36.60	35.90	3	2,532	0.12%
2018/09/07	4	39.91	6	40.05	38.00	-2	2,561	-0.08%
2018/09/06	1	39.35	1	39.60	39.20	0	2,441	0.00%
2018/09/05	0	0.00	2	38.45	38.55	-2	2,402	-0.08%
2018/09/03	4	38.79	0	0.00	37.10	4	2,365	0.17%
2018/08/31	2	38.80	2	39.50	38.75	0	2,353	0.00%
2018/08/30	0	0.00	1	39.05	38.90	-1	2,315	-0.04%
2018/08/27	30	37.40	30	37.55	37.55	0	2,271	0.00%
2018/08/24	2	38.03	1	38.10	37.25	1	2,257	0.04%
2018/08/23	0	0.00	2	37.35	37.30	-2	2,182	-0.09%
2018/08/22	11	36.89	1	36.70	36.30	10	2,160	0.46%
2018/08/21	0	0.00	1	37.00	37.10	-1	2,238	-0.04%
2018/08/20	1	37.15	2	37.00	37.20	-1	2,252	-0.04%
2018/08/17	1	37.80	4	37.74	37.00	-3	2,261	-0.13%
2018/08/16	22	36.64	2	36.60	36.45	20	2,234	0.89%
2018/08/15	4	36.41	3	37.22	36.05	1	2,221	0.05%
2018/08/13	2	35.80	0	0.00	35.60	2	2,215	0.09%
2018/08/10	21	39.86	13	39.33	38.50	8	2,175	0.37%
2018/08/09	0	0.00	2	40.00	40.35	-2	2,099	-0.10%
2018/08/08	2	39.23	5	39.38	39.00	-3	2,022	-0.15%
2018/08/07	0	0.00	5	39.25	39.25	-5	1,992	-0.25%
2018/08/06	13	40.20	5	39.55	39.55	8	1,971	0.41%
2018/08/03	3	39.60	11	39.51	40.00	-8	1,853	-0.43%
2018/08/02	3	38.33	2	38.30	38.30	1	1,718	0.06%
2018/08/01	6	39.42	0	0.00	39.30	6	1,676	0.36%
2018/07/31	15	38.74	12	38.86	39.00	3	1,586	0.19%
2018/07/30	94	38.15	2	37.30	37.55	92	1,460	6.30%
2018/07/27	3	38.80	2	38.50	38.45	1	1,389	0.07%
2018/07/26	0	0.00	19	38.25	38.65	-19	1,353	-1.40%
2018/07/24	1	36.25	1	36.30	36.20	0	1,227	0.00%
2018/07/23	20	35.82	0	0.00	35.70	20	1,221	1.64%
2018/07/20	2	36.80	2	36.53	36.20	0	1,218	0.00%
2018/07/19	1	35.80	1	35.65	35.80	0	1,207	0.00%
2018/07/16	2	36.85	2	37.00	37.55	0	1,147	0.00%
2018/07/12	38	36.45	35	36.48	37.60	3	1,021	0.29%
2018/07/11	10	34.20	11	34.78	36.10	-1	790	-0.13%
2018/07/04	0	0.00	1	32.65	32.65	-1	717	-0.14%
2018/07/03	0	0.00	5	32.84	32.65	-5	725	-0.69%
2018/06/28	0	0.00	1	34.30	33.70	-1	769	-0.13%
2018/06/27	3	33.67	2	33.93	33.60	1	773	0.13%
2018/06/26	2	33.80	2	34.50	34.55	0	774	0.00%
2018/06/20	3	36.68	0	0.00	36.05	3	764	0.39%
2018/06/19	10	38.22	8	37.05	36.90	2	750	0.27%
2018/06/15	3	36.68	21	36.23	36.30	-18	691	-2.60%
2018/06/13	0	0.00	10	36.05	35.65	-10	623	-1.60%
2018/06/12	0	0.00	3	35.10	34.80	-3	598	-0.50%
2018/06/11	0	0.00	1	35.15	35.10	-1	594	-0.17%
2018/06/08	15	35.50	0	0.00	35.45	15	593	2.53%
2018/06/07	3	35.80	0	0.00	35.25	3	590	0.51%
2018/06/06	2	35.80	15	35.78	35.00	-13	580	-2.24%
2018/06/01	4	34.50	4	34.83	34.40	0	556	0.00%
2018/05/31	15	34.33	0	0.00	34.10	15	566	2.65%
2018/05/30	3	34.20	0	0.00	34.10	3	566	0.53%
2018/05/29	6	35.83	2	35.85	35.30	4	563	0.71%
2018/05/28	2	32.50	2	32.70	34.90	0	481	0.00%
2018/05/25	4	32.34	4	32.45	32.30	0	461	0.00%
2018/05/24	3	31.75	3	31.50	31.55	0	449	0.00%
2018/05/22	5	31.96	5	32.60	32.70	0	459	0.00%
2018/05/18	0	0.00	0	30.20	30.40	0	474	0.00%
2018/05/16	5	30.96	3	30.80	30.70	2	499	0.40%
2018/04/19	3	31.75	3	31.72	31.75	0	1,308	0.00%
2018/04/02	5	34.95	5	35.19	35.20	0	1,408	0.00%
2018/03/31	8	34.24	8	34.51	34.55	0	1,401	0.00%
2018/03/28	0	33.80	0	0.00	33.90	0	1,429	0.00%
2018/03/21	5	35.12	5	34.85	34.90	0	1,522	0.00%
2018/03/20	0	0.00	1	34.80	34.75	-1	1,564	-0.06%
2018/03/19	0	0.00	2	35.65	35.50	-2	1,630	-0.12%
2018/03/16	0	0.00	1	35.90	35.65	-1	1,638	-0.06%
2018/03/15	2	35.53	1	35.60	35.50	1	1,652	0.06%
2018/03/09	2	35.30	0	0.00	35.15	2	1,766	0.11%
2018/03/05	1	36.30	0	0.00	36.00	1	1,850	0.05%
2018/02/27	1	37.90	1	37.55	37.55	0	2,011	0.00%
2018/02/23	1	37.80	0	0.00	37.30	1	2,411	0.04%
2018/02/21	5	37.57	4	37.55	37.80	1	2,473	0.04%
2018/02/12	0	0.00	2	35.35	35.60	-2	2,482	-0.08%
2018/02/09	2	35.55	0	0.00	35.30	2	2,517	0.08%
2018/02/08	0	0.00	5	37.65	36.90	-5	2,614	-0.19%
2018/02/07	3	37.43	5	37.86	37.50	-2	2,697	-0.07%
2018/02/06	12	36.55	16	36.28	36.30	-4	2,700	-0.15%
2018/02/01	2	41.50	3	40.68	39.90	-1	2,693	-0.04%
2018/01/31	8	42.54	5	43.16	41.00	3	2,677	0.11%
2018/01/30	4	41.85	10	41.80	41.90	-6	2,455	-0.24%
2018/01/29	15	39.76	15	40.03	40.50	0	2,324	0.00%
2018/01/26	1	38.80	5	38.53	38.55	-4	2,306	-0.17%
2018/01/25	1	38.85	1	38.70	38.10	0	2,327	0.00%
2018/01/24	2	38.45	2	38.85	38.85	0	2,349	0.00%
2018/01/22	8	37.93	7	38.07	38.10	1	2,403	0.04%
2018/01/18	10	37.52	0	0.00	37.45	10	2,693	0.37%
2018/01/16	1	39.00	0	0.00	38.35	1	3,054	0.03%
2018/01/09	0	0.00	2	37.00	37.00	-2	3,024	-0.07%
2018/01/05	1	38.10	1	38.00	37.90	0	3,079	0.00%