晶豪科 (3006)-永豐金-忠孝券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(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

晶豪科 (3006)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/11/22	0	0.00	1	64.00	63.90	-1	1,985	-0.05%
2024/11/21	0	0.00	1.1	63.03	63.20	-1.1	2,011	-0.05%
2024/11/20	1	62.50	6	64.07	62.60	-5	1,995	-0.25%
2024/11/19	1	65.60	52	65.18	64.90	-51	1,960	-2.60%
2024/11/18	0.2	67.00	0	0.00	66.70	0.2	1,901	0.01%
2024/11/15	2	67.70	1	69.10	67.90	1	1,902	0.05%
2024/11/14	3.2	67.61	0	0.00	66.80	3.2	1,909	0.17%
2024/11/12	2	69.20	0	0.00	69.00	2	1,923	0.10%
2024/11/11	1	70.40	0	0.00	71.20	1	1,922	0.05%
2024/11/08	14.5	70.41	13	71.92	70.20	1.5	1,948	0.08%
2024/11/07	3.5	71.29	5	71.70	71.60	-1.5	1,980	-0.08%
2024/11/04	2	67.10	2	67.10	67.10	0	2,211	0.00%
2024/10/30	1	68.10	0	0.00	68.10	1	2,377	0.04%
2024/10/23	0	70.80	0	0.00	70.60	0	2,686	0.00%
2024/10/22	6	70.05	0	0.00	70.40	6	2,721	0.22%
2024/10/18	3	70.00	0	0.00	69.40	3	2,941	0.10%
2024/10/17	0	0.00	3	71.00	70.90	-3	2,993	-0.10%
2024/10/16	0	0.00	1	69.00	69.00	-1	3,056	-0.03%
2024/10/14	1	69.70	0	0.00	70.20	1	3,147	0.03%
2024/10/11	1	69.30	0	0.00	69.20	1	3,218	0.03%
2024/10/09	3	69.51	0	0.00	69.50	3	3,303	0.09%
2024/10/07	0	0.00	0	71.70	71.40	0	3,403	0.00%
2024/10/01	0	0.00	2	71.70	72.20	-2	3,531	-0.06%
2024/09/30	2	72.70	1	73.30	72.70	1	3,632	0.03%
2024/09/25	1	73.10	3	72.70	72.80	-2	3,790	-0.05%
2024/09/24	0	72.10	0	0.00	71.70	0	3,831	0.00%
2024/09/20	0	0.00	2	71.15	71.10	-2	4,025	-0.05%
2024/09/19	5	70.30	5	69.70	70.70	0	4,173	0.00%
2024/09/18	6	69.98	5	69.80	69.50	1	4,374	0.02%
2024/09/16	5	71.60	0	0.00	71.30	5	4,505	0.11%
2024/09/12	0	0.00	3	70.20	70.20	-3	5,205	-0.06%
2024/09/11	2	68.75	0	0.00	68.60	2	5,409	0.04%
2024/09/10	15	68.15	10	70.30	68.20	5	5,543	0.09%
2024/09/09	1.1	67.51	2	66.05	69.60	-1	5,671	-0.02%
2024/09/06	1.2	68.93	0	0.00	68.70	1.2	5,906	0.02%
2024/09/05	0	0.00	3	69.37	68.20	-3	5,959	-0.05%
2024/09/04	7.1	69.85	27	68.58	69.30	-19.9	5,936	-0.34%
2024/09/03	7.1	76.07	1	75.20	74.90	6.1	5,896	0.10%
2024/09/02	5	78.50	1	78.30	77.00	4	5,892	0.07%
2024/08/28	5	79.00	1	79.10	79.50	4	5,959	0.07%
2024/08/26	1	81.20	1	80.20	80.40	0	6,096	0.00%
2024/08/23	1	79.10	0	0.00	81.20	1	6,265	0.02%
2024/08/22	1.1	81.09	0	0.00	81.60	1.1	6,390	0.02%
2024/08/21	3	82.07	0	0.00	80.90	3	6,450	0.05%
2024/08/20	1	82.70	0	0.00	82.30	1	6,564	0.02%
2024/08/19	0	0.00	0.1	81.90	82.00	-0.1	6,600	0.00%
2024/08/16	0	0.00	3	82.13	81.90	-3	6,645	-0.05%
2024/08/14	3.1	80.79	2	80.20	80.20	1.1	6,650	0.02%
2024/08/13	6	79.65	3	79.43	79.90	3	6,633	0.05%
2024/08/12	0	0.00	4.3	79.92	79.10	-4.3	6,671	-0.06%
2024/08/09	2.1	77.85	3	77.40	77.70	-0.9	6,680	-0.01%
2024/08/08	6	74.98	2	75.95	75.30	4	6,648	0.06%
2024/08/07	8	76.28	8	76.25	76.70	0	6,681	0.00%
2024/08/06	13.1	70.63	20	70.36	73.30	-6.9	6,681	-0.10%
2024/08/05	15	74.72	10	74.70	74.70	5	6,564	0.08%
2024/08/02	4	84.75	4.1	85.05	82.90	-0.1	6,511	0.00%
2024/08/01	3	87.83	7	87.41	88.70	-4	6,619	-0.06%
2024/07/31	1	86.70	3	85.13	84.80	-2	6,745	-0.03%
2024/07/30	5	82.96	6	83.23	83.70	-1	6,876	-0.01%
2024/07/29	24	84.16	11.1	87.28	83.60	12.9	6,917	0.19%
2024/07/26	4.2	86.35	2.1	86.28	86.40	2.1	6,865	0.03%
2024/07/23	6.1	91.40	2	90.20	90.10	4.1	6,877	0.06%
2024/07/22	8.2	90.85	3	90.77	91.10	5.2	6,893	0.08%
2024/07/19	21.1	95.22	0	0.00	93.70	21.1	6,874	0.31%
2024/07/18	10	96.64	7	97.23	98.40	3	6,911	0.04%
2024/07/17	10.1	98.17	7	99.20	98.20	3.1	6,931	0.04%
2024/07/16	22	97.90	23	99.12	97.20	-1	6,939	-0.01%
2024/07/15	5	96.68	1	96.50	96.30	4	6,937	0.06%
2024/07/12	13	97.06	2	97.55	96.90	11	6,918	0.16%
2024/07/11	22	98.74	0	0.00	98.20	22	6,892	0.32%
2024/07/10	7	99.91	5	100.00	99.90	2	6,890	0.03%
2024/07/09	21	100.81	11.5	100.95	101.00	9.5	6,903	0.14%
2024/07/08	27	101.34	13.1	103.27	103.50	13.9	6,857	0.20%
2024/07/05	7	101.50	2	101.50	101.00	5	6,774	0.07%
2024/07/04	11	103.82	11	102.28	101.50	0	6,915	0.00%
2024/07/03	2	101.25	80	99.76	103.00	-78	6,883	-1.13%
2024/07/02	3	95.70	10	96.40	95.10	-7	6,737	-0.10%
2024/07/01	5	98.72	7	98.53	97.60	-2	6,706	-0.03%
2024/06/28	7	99.31	15	99.62	100.50	-8	6,692	-0.12%
2024/06/27	3	99.87	16.3	100.15	99.60	-13.3	6,648	-0.20%
2024/06/26	5	101.50	3	103.84	102.00	2	6,586	0.03%
2024/06/25	1.2	104.35	1	103.49	104.00	0.2	6,481	0.00%
2024/06/24	5.1	104.89	5.1	104.41	104.50	0	6,387	0.00%
2024/06/21	16.4	104.64	20.5	103.62	103.50	-4.1	6,242	-0.07%
2024/06/20	65.6	103.76	35.8	101.01	105.00	29.8	6,143	0.48%
2024/06/19	67.3	98.41	29	100.56	96.10	38.3	5,799	0.66%
2024/06/18	8.1	100.20	282	100.85	99.40	-273.9	5,769	-4.75%	大賣/鉅額交易
2024/06/17	16.3	99.79	124.5	99.61	99.90	-108.2	5,593	-1.93%	大賣/鉅額交易
2024/06/14	23	98.23	22.1	98.75	98.00	0.9	5,487	0.02%
2024/06/13	20	98.27	38	96.88	98.90	-18	5,365	-0.34%
2024/06/12	6	93.37	11	94.09	94.40	-5	5,162	-0.10%
2024/06/11	25	93.61	0	0.00	93.80	25	5,167	0.48%
2024/06/07	2.2	92.84	12.1	92.16	92.60	-9.9	5,209	-0.19%
2024/06/06	34	91.34	4	91.63	90.70	30	5,258	0.57%
2024/06/05	10.2	90.99	39	91.07	90.90	-28.8	5,294	-0.54%
2024/06/04	12	93.12	53	91.55	91.90	-41	5,565	-0.74%
2024/06/03	54.1	93.04	6	91.90	94.30	48.1	5,679	0.85%
2024/05/31	6	93.30	5	93.88	92.30	1	5,722	0.02%
2024/05/30	10	95.32	3.5	95.57	94.40	6.5	5,869	0.11%
2024/05/29	8.5	96.56	30	97.51	96.30	-21.5	6,372	-0.34%
2024/05/28	13	95.66	8.1	95.31	96.00	5	6,721	0.07%
2024/05/27	23	93.81	22.3	94.87	93.80	0.8	6,662	0.01%
2024/05/24	17	94.44	17	94.26	94.20	0	6,746	0.00%
2024/05/23	20.1	91.04	12	92.60	91.00	8.1	6,636	0.12%
2024/05/22	8	91.99	1	92.00	92.20	7	6,727	0.10%
2024/05/21	4	91.55	0	0.00	90.50	4	6,760	0.06%
2024/05/20	2	91.30	2.1	90.11	90.40	-0.1	6,873	0.00%
2024/05/17	5	90.90	0	0.00	90.80	5	6,912	0.07%
2024/05/16	5	91.00	10.1	90.91	91.70	-5.1	6,992	-0.07%
2024/05/15	14	90.09	21	90.00	89.30	-7	6,999	-0.10%
2024/05/14	27.1	90.58	7	90.80	90.40	20.1	7,053	0.28%
2024/05/13	14	91.19	18	91.12	90.40	-4	7,074	-0.06%
2024/05/10	8	89.11	1	89.50	91.60	7	7,071	0.10%
2024/05/09	13	91.10	10.1	91.18	90.20	2.9	7,041	0.04%
2024/05/08	12	92.45	22	92.27	92.60	-10	7,023	-0.14%
2024/05/07	22	93.20	34.2	93.85	93.10	-12.1	7,003	-0.17%
2024/05/06	33.1	92.67	22.1	92.98	92.90	11	6,867	0.16%
2024/05/03	115	92.43	126	91.72	91.10	-11	6,731	-0.16%	大買/大賣/
2024/05/02	9	90.59	9	89.72	89.80	0	6,590	0.00%
2024/04/30	2.2	88.87	6	88.98	89.00	-3.9	6,635	-0.06%
2024/04/29	3	87.60	6.2	88.37	88.50	-3.2	6,699	-0.05%
2024/04/26	1	87.20	8	87.05	87.00	-7	6,709	-0.10%
2024/04/25	15.1	86.10	19	86.10	86.80	-3.9	6,717	-0.06%
2024/04/24	23	84.49	27	83.50	85.40	-4	6,684	-0.06%
2024/04/23	2	78.25	7	79.77	80.50	-5	6,682	-0.07%
2024/04/22	0	0.00	3	77.90	76.10	-3	6,654	-0.05%
2024/04/19	26.1	78.44	20	77.58	79.10	6.1	6,756	0.09%
2024/04/18	5	81.90	0	0.00	82.10	5	6,728	0.07%
2024/04/17	1.4	82.37	0	0.00	82.00	1.4	6,817	0.02%
2024/04/16	23	81.42	23	80.64	81.40	0	6,820	0.00%
2024/04/15	1	87.00	0	0.00	85.40	1	6,819	0.01%
2024/04/12	1	88.10	2	87.85	87.80	-1	6,916	-0.01%
2024/04/11	1	86.80	1.1	87.02	86.80	-0.1	6,958	0.00%
2024/04/10	1.1	87.73	15	88.58	87.80	-13.9	7,129	-0.19%
2024/04/09	14	85.96	9	86.52	85.50	5	7,168	0.07%
2024/04/08	6	85.52	1	86.00	85.90	5	7,283	0.07%
2024/04/03	5	85.50	5	85.70	86.10	0	7,939	0.00%
2024/04/02	5	87.20	1	87.30	87.00	4	8,545	0.05%
2024/03/29	2	87.25	0	0.00	86.90	2	9,821	0.02%
2024/03/28	6	87.67	5	89.70	87.50	1	9,982	0.01%
2024/03/27	45	88.66	15	87.00	88.10	30	10,472	0.29%
2024/03/26	5	87.24	14	88.87	86.90	-9	10,622	-0.08%
2024/03/25	3	90.37	1	89.90	89.00	2	10,817	0.02%
2024/03/22	30	91.33	56	89.05	91.30	-26	11,127	-0.23%
2024/03/21	3.1	87.40	9.2	87.18	87.50	-6	11,590	-0.05%
2024/03/20	5	84.92	1	85.30	84.50	4	11,993	0.03%
2024/03/19	1	85.50	1	85.30	85.30	0	12,189	0.00%
2024/03/18	1	86.10	0	0.00	86.30	1	12,273	0.01%
2024/03/15	4	84.80	0	0.00	84.30	4	12,360	0.03%
2024/03/14	6	84.57	0	0.00	84.20	6	12,542	0.05%
2024/03/13	10.2	85.82	27	85.84	85.70	-16.9	12,709	-0.13%
2024/03/12	53	87.79	0	0.00	87.60	53	12,730	0.42%
2024/03/11	3	87.33	1	87.00	88.10	2	12,730	0.02%
2024/03/08	33.1	88.10	21.2	88.39	86.20	11.9	12,738	0.09%
2024/03/07	10	92.12	6.4	92.67	91.60	3.6	12,498	0.03%
2024/03/06	7.1	94.70	1	94.80	94.20	6.1	12,427	0.05%
2024/03/05	18.1	96.18	139	97.20	96.00	-121	12,475	-0.97%	大賣/鉅額交易
2024/03/04	18.3	100.51	52	101.53	97.80	-33.7	12,374	-0.27%
2024/03/01	27.1	96.38	79	96.77	97.70	-51.9	11,957	-0.43%
2024/02/29	2.1	92.26	1	92.00	93.50	1.1	11,675	0.01%
2024/02/27	30.3	91.99	9	92.72	91.40	21.3	12,013	0.18%
2024/02/26	3	91.23	2	91.00	90.90	1	12,614	0.01%
2024/02/23	40	92.57	20.8	93.50	91.50	19.2	12,676	0.15%
2024/02/22	31.8	93.41	10	93.86	93.00	21.7	12,679	0.17%
2024/02/21	8	94.51	23	94.81	94.20	-15	12,772	-0.12%
2024/02/20	5	94.02	19	92.96	93.00	-14	12,820	-0.11%
2024/02/19	15	94.63	5	93.50	93.70	10	13,057	0.08%
2024/02/16	10	93.00	10	93.32	93.00	0	13,362	0.00%
2024/02/15	2	91.55	6	92.85	93.10	-4	13,637	-0.03%
2024/02/05	6	89.92	2	90.10	90.00	4	13,778	0.03%
2024/02/02	8	91.54	4	92.88	91.00	4	13,828	0.03%
2024/02/01	4	92.75	0	0.00	92.40	4	13,835	0.03%
2024/01/31	8	91.90	8	91.35	92.20	0	13,903	0.00%
2024/01/30	14.1	92.04	29	92.12	91.90	-14.9	13,939	-0.11%
2024/01/29	10	92.80	0	0.00	92.80	10	14,016	0.07%
2024/01/25	43	92.68	0	0.00	92.10	43	14,364	0.30%
2024/01/24	9	94.33	9	94.14	93.10	0	14,438	0.00%
2024/01/23	21.1	93.60	21	94.53	94.20	0.1	14,383	0.00%
2024/01/22	6	93.47	12	93.26	93.90	-6	14,346	-0.04%
2024/01/19	14	91.17	0	0.00	91.20	14	14,326	0.10%
2024/01/18	7	89.09	5	89.10	89.80	2	14,408	0.01%
2024/01/17	45	89.62	20	91.20	89.10	25	14,443	0.17%
2024/01/16	0	0.00	6	93.17	92.10	-6	14,495	-0.04%
2024/01/15	32	93.33	43	92.69	94.00	-11	14,638	-0.08%
2024/01/12	5	90.34	2	90.90	90.30	3	14,669	0.02%
2024/01/11	32	90.93	9	91.49	91.90	23	14,781	0.16%
2024/01/10	15	90.83	4	91.05	90.90	11	14,929	0.07%
2024/01/09	12	91.61	10	91.58	91.00	2	15,123	0.01%
2024/01/08	56	92.97	2	91.65	91.50	54	15,235	0.35%
2024/01/05	12	94.27	10	94.56	94.10	2	15,400	0.01%
2024/01/04	153	94.35	13	94.34	93.80	140	15,901	0.88%	大買/鉅額交易
2024/01/03	133	94.83	74	95.84	95.90	59	16,468	0.36%	大買/
2024/01/02	209	97.06	14	97.90	95.80	195	16,879	1.16%	大買/鉅額交易
2023/12/29	123.1	100.19	118.1	101.27	98.00	5	16,973	0.03%	大買/大賣/
2023/12/28	80.4	106.42	264	106.90	106.50	-183.6	16,790	-1.09%	大賣/鉅額交易
2023/12/27	34	101.88	763.2	103.88	106.50	-729.2	16,505	-4.42%	大賣/鉅額交易
2023/12/26	432.1	98.78	393	99.51	99.00	39.1	15,713	0.25%	大買/大賣/
2023/12/25	6	97.65	16	98.01	97.30	-10	15,376	-0.07%
2023/12/22	127.1	97.88	66	98.32	97.10	61.1	15,220	0.40%	大買/
2023/12/21	9	93.99	17	94.18	94.90	-8	14,733	-0.05%
2023/12/20	63	94.03	40	96.10	93.20	23	14,532	0.16%
2023/12/19	80	95.40	107	95.80	96.00	-27	14,283	-0.19%	大賣/
2023/12/18	795.1	99.38	765	99.20	98.60	30.1	13,939	0.22%	大買/大賣/
2023/12/15	255	97.37	183.1	97.69	96.20	71.9	13,327	0.54%	大買/大賣/
2023/12/14	36	93.77	34	94.98	94.10	2	12,871	0.02%
2023/12/13	7	94.17	12	95.60	94.20	-5	12,751	-0.04%
2023/12/12	1	94.40	3	94.23	94.50	-2	12,899	-0.02%
2023/12/11	60	95.08	32	94.71	94.90	28	13,012	0.22%
2023/12/08	31	93.78	33.1	93.78	92.80	-2.1	12,840	-0.02%
2023/12/07	19	90.86	10	93.40	90.80	9	12,642	0.07%
2023/12/06	1	91.10	3	91.03	93.20	-2	12,616	-0.02%
2023/12/05	24	90.16	17	90.53	90.00	7	12,628	0.06%
2023/12/04	9	91.62	7	93.00	91.30	2	12,807	0.02%
2023/12/01	14	92.86	0	0.00	92.50	14	12,827	0.11%
2023/11/30	22	94.40	21	95.23	94.50	1	12,799	0.01%
2023/11/29	23	94.15	23.2	94.74	94.60	-0.2	12,692	0.00%
2023/11/28	10	92.69	13.1	92.49	94.60	-3.1	12,595	-0.02%
2023/11/27	7.1	90.86	8	91.16	90.50	-0.9	12,468	-0.01%
2023/11/24	53.3	94.35	21	97.32	93.60	32.3	12,281	0.26%
2023/11/23	132	99.83	125.5	100.63	97.80	6.5	11,856	0.05%	大買/大賣/
2023/11/22	20	94.80	15	94.78	95.40	5	11,103	0.05%
2023/11/21	31	94.77	31	96.70	94.10	0	11,002	0.00%
2023/11/20	28	96.05	32	97.13	95.90	-4	10,868	-0.04%
2023/11/17	45	96.05	37	94.45	96.70	8	10,684	0.07%
2023/11/16	40.1	95.37	51.8	96.94	94.60	-11.7	10,505	-0.11%
2023/11/15	44.8	96.08	74	96.62	95.10	-29.2	10,204	-0.29%
2023/11/14	84	94.79	82	95.40	94.80	2	9,805	0.02%
2023/11/13	39.1	93.14	24	93.25	94.40	15.1	9,481	0.16%
2023/11/10	5	91.40	6	92.82	90.00	-1	9,262	-0.01%
2023/11/09	12	91.55	12	91.27	90.30	0	9,186	0.00%
2023/11/08	42	92.07	31	94.41	91.60	11	9,185	0.12%
2023/11/07	4.2	94.10	8	93.44	93.90	-3.8	9,080	-0.04%
2023/11/06	15	93.06	21	93.29	93.50	-6	9,014	-0.07%
2023/11/03	22	92.54	20.2	91.78	92.60	1.8	8,903	0.02%
2023/11/02	42	90.03	43.1	90.38	91.40	-1.1	8,743	-0.01%
2023/11/01	5	86.64	10	86.59	86.90	-5	8,490	-0.06%
2023/10/31	26	84.87	28	86.13	83.90	-2	8,387	-0.02%
2023/10/30	1	87.60	1	86.30	86.30	0	8,340	0.00%
2023/10/27	22.1	85.93	18	86.34	85.60	4.1	8,296	0.05%
2023/10/26	4.1	87.95	3	87.30	86.80	1.1	8,238	0.01%
2023/10/25	15	93.07	28	92.56	91.00	-13	8,206	-0.16%
2023/10/24	74.1	93.02	74.1	93.63	92.80	0	8,170	0.00%
2023/10/23	63.1	94.55	57	94.58	93.20	6.1	8,034	0.08%
2023/10/20	21	91.05	22	91.18	93.90	-1	7,842	-0.01%
2023/10/19	14	91.72	14	91.70	92.00	0	7,676	0.00%
2023/10/18	31	93.45	37.1	93.59	92.80	-6.1	7,555	-0.08%
2023/10/17	15	93.62	15	95.14	93.30	0	7,316	0.00%
2023/10/16	70	94.80	48.3	95.66	93.90	21.7	7,106	0.31%
2023/10/13	64	96.94	70.1	96.89	97.20	-6.1	6,938	-0.09%
2023/10/12	149	96.08	159.5	95.78	97.10	-10.5	6,667	-0.16%	大買/大賣/
2023/10/11	115.8	96.82	155.5	95.71	93.70	-39.7	6,107	-0.65%	大買/大賣/
2023/10/06	107	91.14	62.1	90.01	94.40	44.9	5,365	0.84%	大買/
2023/10/05	46	87.35	38	89.14	86.70	8	4,757	0.17%
2023/10/04	45	87.29	43	88.01	86.70	2	4,523	0.04%
2023/10/03	25	87.00	55	86.42	90.00	-30	4,052	-0.74%
2023/10/02	1	79.60	10	81.80	81.90	-9	3,790	-0.24%
2023/09/28	11	78.81	2	77.50	77.50	9	3,717	0.24%
2023/09/27	6.3	80.73	1	80.70	81.50	5.3	3,621	0.14%
2023/09/26	1	81.50	0	0.00	81.50	1	3,628	0.03%
2023/09/25	0	0.00	37	84.11	84.40	-37	3,647	-1.01%
2023/09/22	1.1	82.18	5	82.88	83.90	-3.9	3,658	-0.11%
2023/09/21	10	83.04	3	83.20	83.10	7	3,731	0.19%
2023/09/20	24	83.63	26	85.83	83.80	-2	3,726	-0.05%
2023/09/19	38	85.48	51	86.53	85.30	-13	3,716	-0.35%
2023/09/18	28	88.13	29	87.22	86.50	-1	3,687	-0.03%
2023/09/15	40	87.83	117	87.35	88.00	-77	3,669	-2.10%	大賣/
2023/09/14	19	84.55	13	84.05	84.40	6	3,468	0.17%
2023/09/13	12	81.57	2	81.00	81.10	10	3,336	0.30%
2023/09/12	42	81.99	45	81.22	82.10	-3	3,409	-0.09%
2023/09/11	16	81.43	22	81.94	81.40	-6	3,421	-0.18%
2023/09/08	50	81.07	51	82.53	81.10	-1	3,384	-0.03%
2023/09/07	18	83.43	34.2	83.33	82.60	-16.2	3,366	-0.48%
2023/09/06	30	79.41	16	79.31	79.10	14	3,141	0.45%
2023/09/05	23.2	77.44	24	77.30	78.00	-0.9	3,091	-0.03%
2023/09/04	1	76.00	1	75.70	75.90	0	3,127	0.00%
2023/09/01	0	0.00	1	75.90	75.90	-1	3,179	-0.03%
2023/08/31	11	75.75	5	75.60	74.60	6	3,227	0.19%
2023/08/30	5	73.92	4	73.85	74.00	1	3,237	0.03%
2023/08/29	2	70.55	0	0.00	71.60	2	3,261	0.06%
2023/08/25	1	70.20	0	0.00	70.40	1	3,864	0.03%
2023/08/17	3	70.73	0	0.00	71.50	3	4,649	0.06%
2023/08/15	0	0.00	1	69.90	70.00	-1	4,851	-0.02%
2023/08/14	0	0.00	2	68.30	68.30	-2	5,012	-0.04%
2023/08/10	12	74.30	12	74.60	74.30	0	5,432	0.00%
2023/08/09	7	76.30	7	76.90	76.30	0	5,468	0.00%
2023/08/08	0	0.00	1	76.50	76.50	-1	5,589	-0.02%
2023/08/07	1	77.00	1	77.50	77.40	0	5,980	0.00%
2023/08/02	4	77.03	0.1	76.90	76.70	3.9	6,144	0.06%
2023/08/01	19	78.70	19	78.44	78.70	0	6,218	0.00%
2023/07/31	0	0.00	8	79.40	78.00	-8	6,274	-0.13%
2023/07/28	26.1	78.99	31	78.71	78.70	-4.9	6,365	-0.08%
2023/07/27	0	77.20	1	76.40	77.30	-1	6,376	-0.02%
2023/07/26	9	73.58	12	73.78	73.40	-3	6,357	-0.05%
2023/07/25	5	75.82	1	76.00	75.60	4	6,422	0.06%
2023/07/24	2	75.25	0	0.00	75.10	2	6,526	0.03%
2023/07/21	16	77.59	0	0.00	77.50	16	6,553	0.24%
2023/07/18	19	77.60	19	77.84	77.60	0	6,699	0.00%
2023/07/17	4	77.70	2	77.40	79.10	2	6,752	0.03%
2023/07/14	5	77.80	2	77.70	77.70	3	6,804	0.04%
2023/07/12	1	79.00	0	0.00	78.40	1	6,990	0.01%
2023/07/11	0	0.00	5	79.80	79.30	-5	7,184	-0.07%
2023/07/10	6	77.42	0	0.00	76.70	6	7,530	0.08%
2023/07/07	24	77.44	22	77.00	77.40	2	8,160	0.02%
2023/07/06	12	81.03	12	80.57	80.40	0	8,835	0.00%
2023/07/05	5	81.00	5	80.90	80.50	0	8,981	0.00%
2023/07/04	2	81.45	0	0.00	81.30	2	9,253	0.02%
2023/07/03	17	81.58	11	81.88	81.50	6	9,335	0.06%
2023/06/30	3	82.23	0	0.00	82.10	3	9,685	0.03%
2023/06/29	5	83.26	5.3	82.96	81.70	-0.3	9,764	0.00%
2023/06/27	22.1	81.44	16	80.54	80.00	6.1	9,680	0.06%
2023/06/26	11	81.46	4	81.83	81.30	7	9,683	0.07%
2023/06/21	10	84.19	6	84.02	83.50	4	9,704	0.04%
2023/06/20	20	86.01	17	87.95	85.80	3	9,637	0.03%
2023/06/19	27	88.16	27	89.92	88.10	0	9,601	0.00%
2023/06/16	33	89.53	6	89.52	89.50	27	9,541	0.28%
2023/06/15	22	87.85	12	88.12	88.10	10	9,426	0.11%
2023/06/14	1	87.50	0	0.00	86.90	1	9,389	0.01%
2023/06/13	15	88.81	22	87.97	87.40	-7	9,374	-0.07%
2023/06/12	11	86.20	17	87.01	87.00	-6	9,333	-0.06%
2023/06/09	14	86.04	15	86.17	86.20	-1	9,311	-0.01%
2023/06/08	27	85.69	24	87.69	85.50	3	9,299	0.03%
2023/06/07	29	88.68	8.1	88.53	89.20	20.9	9,253	0.23%
2023/06/06	19	86.94	10	88.20	87.40	9	9,200	0.10%
2023/06/05	34	88.78	11	88.55	88.60	23	9,165	0.25%
2023/06/02	12	87.92	16	87.97	87.70	-4	9,175	-0.04%
2023/06/01	29.2	86.90	34	87.54	86.90	-4.8	9,233	-0.05%
2023/05/31	35	90.24	85	91.17	88.40	-50	9,351	-0.53%
2023/05/30	18	88.29	16	88.04	88.40	2	8,932	0.02%
2023/05/29	5	86.30	27	86.74	88.20	-22	8,924	-0.25%
2023/05/26	18	82.72	8	82.30	82.90	10	8,674	0.12%
2023/05/25	12	83.18	4	83.00	82.60	8	8,601	0.09%
2023/05/23	12	82.54	0	0.00	82.80	12	8,640	0.14%
2023/05/22	1	81.40	3	81.67	81.00	-2	8,641	-0.02%
2023/05/18	42	82.32	31.2	83.88	82.10	10.9	8,575	0.13%
2023/05/17	5	82.68	71	82.95	82.80	-66	8,470	-0.78%
2023/05/16	61	80.27	10	79.98	79.50	51	8,189	0.62%
2023/05/15	22	77.23	19	77.74	77.20	3	8,029	0.04%
2023/05/12	19	78.42	0	0.00	78.90	19	8,012	0.24%
2023/05/11	23.6	78.52	29	78.35	78.50	-5.4	7,903	-0.07%
2023/05/10	1	76.10	1	77.00	76.40	0	7,560	0.00%
2023/05/09	25	76.19	19	75.35	76.50	6	7,550	0.08%
2023/05/08	4	77.10	0	0.00	77.10	4	7,487	0.05%
2023/05/05	2	75.95	0	0.00	75.00	2	7,472	0.03%
2023/05/04	26	75.60	16	76.96	75.50	10	7,669	0.13%
2023/05/03	11	77.67	3	77.33	77.30	8	7,660	0.10%
2023/05/02	1	80.30	2	80.30	80.30	-1	7,633	-0.01%
2023/04/27	5	79.94	4	79.63	79.20	1	7,606	0.01%
2023/04/26	4	77.85	0	0.00	78.60	4	7,507	0.05%
2023/04/25	10.1	79.85	10	82.02	79.60	0.1	7,458	0.00%
2023/04/24	0	0.00	3	84.13	83.10	-3	7,392	-0.04%
2023/04/21	10.4	83.47	20.2	84.47	82.90	-9.8	7,385	-0.13%
2023/04/20	6.3	85.92	7	85.47	85.20	-0.7	7,404	-0.01%
2023/04/19	11	88.07	3	87.93	87.50	8	7,393	0.11%
2023/04/18	22	88.56	1	88.30	88.50	21	7,363	0.29%
2023/04/17	8	89.94	11.2	90.33	90.20	-3.2	7,372	-0.04%
2023/04/14	38	89.24	30	90.31	88.30	8	7,251	0.11%
2023/04/13	42.3	90.28	72.1	92.11	89.30	-29.8	7,066	-0.42%
2023/04/12	68	93.53	133	91.75	95.40	-65	6,675	-0.97%	大賣/
2023/04/11	58.1	89.13	66	86.80	90.40	-8	6,027	-0.13%
2023/04/10	2.1	84.26	1	84.90	83.40	1.1	5,275	0.02%
2023/04/07	31	83.72	87.1	83.90	84.00	-56.1	5,117	-1.10%
2023/04/06	89.1	81.93	30	82.30	81.70	59.1	4,834	1.22%
2023/03/31	29	85.23	26	84.33	83.30	3	4,761	0.06%
2023/03/30	17	80.01	12	80.78	79.50	5	4,387	0.11%
2023/03/29	6	77.65	2	77.90	77.90	4	4,307	0.09%
2023/03/28	2	79.45	4	79.78	78.10	-2	4,332	-0.05%
2023/03/27	6	80.52	5	80.94	79.70	1	4,316	0.02%
2023/03/24	48	81.14	17	81.32	81.30	31	4,288	0.72%
2023/03/23	1	80.20	0	0.00	80.00	1	4,230	0.02%
2023/03/22	2	79.45	0	0.00	79.80	2	4,221	0.05%
2023/03/21	0	0.00	33	80.18	80.10	-33	4,214	-0.78%
2023/03/20	23	78.66	0	0.00	78.90	23	4,193	0.55%
2023/03/17	11	77.93	0	0.00	77.40	11	4,189	0.26%
2023/03/15	0	0.00	21	78.20	77.30	-21	4,292	-0.49%
2023/03/14	0	0.00	4	76.80	77.00	-4	4,350	-0.09%
2023/03/13	12	76.44	4	77.10	77.50	8	4,424	0.18%
2023/03/10	19	77.28	21	77.63	77.20	-2	4,491	-0.04%
2023/03/09	12	79.70	7	79.87	79.20	5	4,553	0.11%
2023/03/08	0	0.00	34.3	80.07	79.70	-34.3	4,574	-0.75%
2023/03/07	7	79.14	27	79.43	79.00	-20	4,603	-0.43%
2023/03/06	58	80.46	48	81.91	80.30	10	4,617	0.22%
2023/03/03	69	78.90	15.1	79.05	81.50	53.9	4,709	1.14%
2023/03/02	6	75.40	0	0.00	75.30	6	4,504	0.13%
2023/03/01	19	75.73	50	76.20	75.30	-31	4,497	-0.69%
2023/02/24	35	79.60	21	82.25	78.90	14	4,454	0.31%
2023/02/23	0.1	83.30	1	83.20	83.50	-0.9	4,434	-0.02%
2023/02/22	19	82.24	19	82.75	82.00	0	4,662	0.00%
2023/02/21	15	83.73	17	83.63	83.90	-2	5,227	-0.04%
2023/02/20	5	82.74	4	82.30	82.90	1	5,457	0.02%
2023/02/17	6.1	81.62	5.1	80.99	80.70	1.1	5,453	0.02%
2023/02/16	1	80.20	5.2	79.14	81.10	-4.2	5,428	-0.08%
2023/02/15	8.1	78.66	2.1	78.54	77.90	6	5,561	0.11%
2023/02/14	0	0.00	2.1	77.60	78.30	-2.1	5,519	-0.04%
2023/02/13	5.1	77.00	8	76.95	76.70	-3	5,568	-0.05%
2023/02/10	0.1	79.17	10.1	79.29	78.60	-10	5,608	-0.18%
2023/02/09	7.1	79.69	6	79.48	79.40	1.1	5,636	0.02%
2023/02/08	15	81.00	0.1	80.57	80.40	14.9	5,649	0.26%
2023/02/07	2	80.05	3.1	79.84	79.70	-1.1	5,645	-0.02%
2023/02/06	38.3	79.54	35	80.27	79.60	3.3	5,676	0.06%
2023/02/03	20.1	81.22	19	82.10	81.50	1.1	5,641	0.02%
2023/02/02	14.1	82.64	37.3	82.76	82.70	-23.1	5,594	-0.41%
2023/02/01	5	78.92	0	0.00	79.00	5	5,494	0.09%
2023/01/31	2	76.85	2	76.35	77.80	0	5,401	0.00%
2023/01/30	1	75.70	5	75.54	76.40	-4	5,323	-0.08%
2023/01/17	9	72.14	0	0.00	72.50	9	5,237	0.17%
2023/01/16	5	71.86	2	71.85	71.80	3	5,278	0.06%
2023/01/13	8	71.00	17	72.53	71.00	-9	5,309	-0.17%
2023/01/12	14	72.49	36	73.19	72.20	-22	5,361	-0.41%
2023/01/11	0	0.00	5	73.30	72.90	-5	5,391	-0.09%
2023/01/10	4	72.95	14	73.46	72.80	-10	5,429	-0.18%
2023/01/09	13	72.00	18	71.73	72.00	-5	5,357	-0.09%
2023/01/06	2	70.35	0	0.00	71.00	2	5,343	0.04%
2023/01/05	8	69.68	8	70.64	69.30	0	5,345	0.00%
2023/01/04	1	67.30	1.3	67.92	68.20	-0.3	5,307	-0.01%
2022/12/30	21	65.34	15	66.25	65.00	6	5,408	0.11%
2022/12/29	2	65.00	0	0.00	65.50	2	5,502	0.04%
2022/12/28	9	64.50	9	65.20	64.50	0	5,798	0.00%
2022/12/27	0	0.00	0.1	66.90	66.60	-0.1	5,940	0.00%
2022/12/26	16	65.90	16	66.30	65.90	0	5,967	0.00%
2022/12/23	3	65.30	8.2	66.02	66.20	-5.2	6,004	-0.09%
2022/12/22	14	66.34	11	66.44	66.20	3	6,016	0.05%
2022/12/20	4	67.10	0	0.00	66.70	4	6,045	0.07%
2022/12/19	0	0.00	2	69.80	70.10	-2	6,068	-0.03%
2022/12/16	20	70.01	3	69.90	69.80	17	6,088	0.28%
2022/12/14	1	71.30	5	71.30	71.10	-4	6,116	-0.07%
2022/12/13	2	70.35	1	70.60	70.70	1	6,106	0.02%
2022/12/09	10	70.17	1	69.80	69.80	9	6,104	0.15%
2022/12/08	0	0.00	1	69.30	69.60	-1	6,106	-0.02%
2022/12/07	3	71.23	1	69.50	69.50	2	6,099	0.03%
2022/12/06	22	73.51	21.2	74.67	72.50	0.8	6,032	0.01%
2022/12/05	18	77.59	18	76.23	76.30	0	5,967	0.00%
2022/12/02	22	76.22	56	75.71	76.10	-34	5,958	-0.57%
2022/12/01	26	74.76	49	75.01	75.00	-23	5,905	-0.39%
2022/11/30	0	0.00	1	72.00	72.90	-1	5,877	-0.02%
2022/11/29	19	71.62	2.5	71.80	71.50	16.5	5,948	0.28%
2022/11/28	0.2	73.30	0	0.00	72.80	0.2	5,931	0.00%
2022/11/25	50	73.42	16	73.81	72.60	34	5,916	0.57%
2022/11/23	0	0.00	0.2	75.10	75.10	-0.2	5,706	0.00%
2022/11/22	1	75.20	2.1	75.24	74.50	-1.1	5,738	-0.02%
2022/11/21	25	76.12	3	76.87	75.50	22	5,732	0.38%
2022/11/18	110	77.95	34	79.09	77.30	76	5,687	1.34%	大買/
2022/11/17	140	77.90	164	78.04	78.80	-24	5,449	-0.44%	大買/大賣/
2022/11/16	41	77.04	118	77.66	78.20	-77	4,874	-1.58%	大賣/
2022/11/14	30	70.43	28	71.37	70.60	2	4,618	0.04%
2022/11/11	12	71.18	9	70.88	71.10	3	4,619	0.06%
2022/11/10	2	67.60	5	68.00	68.00	-3	4,493	-0.07%
2022/11/09	2	67.85	1	67.80	67.80	1	4,664	0.02%
2022/11/08	0	0.00	8	68.20	66.50	-8	4,761	-0.17%
2022/11/07	2	66.10	13	66.26	66.40	-11	4,790	-0.23%
2022/11/04	0	0.00	1	65.20	65.60	-1	4,774	-0.02%
2022/11/03	1	62.70	1	65.00	65.00	0	4,775	0.00%
2022/11/02	2	62.95	4	63.35	63.60	-2	4,769	-0.04%
2022/11/01	1	63.00	1	63.20	62.20	0	4,755	0.00%
2022/10/31	5	63.32	6	63.57	62.40	-1	4,775	-0.02%
2022/10/28	6	61.40	2	61.30	62.40	4	4,779	0.08%
2022/10/27	1	64.70	3	65.23	65.50	-2	4,668	-0.04%
2022/10/26	0	0.00	4.2	64.20	63.70	-4.2	4,718	-0.09%
2022/10/24	1	67.30	0	0.00	65.20	1	4,779	0.02%
2022/10/21	37	66.20	17.3	66.36	65.10	19.7	4,787	0.41%
2022/10/20	0	0.00	11	67.60	67.60	-11	4,789	-0.23%
2022/10/19	14	66.03	6.1	66.99	65.60	8	4,846	0.16%
2022/10/18	13	66.82	21	67.61	67.50	-8	4,834	-0.17%
2022/10/17	5	64.48	0	0.00	66.00	5	4,872	0.10%
2022/10/14	14	64.86	17	64.72	64.60	-3	4,999	-0.06%
2022/10/13	2	61.70	1	61.60	60.50	1	5,060	0.02%
2022/10/12	14	63.42	0	0.00	63.50	14	5,071	0.28%
2022/10/11	18	63.03	16	64.93	63.10	2	5,096	0.04%
2022/10/07	15	68.74	16	69.04	68.50	-1	5,077	-0.02%
2022/10/06	30	70.20	29	70.79	70.10	1	5,125	0.02%
2022/10/05	34	70.23	39	71.12	71.50	-5	5,108	-0.10%
2022/10/04	19	69.72	16	66.84	70.40	3	4,902	0.06%
2022/10/03	2	63.95	4	64.10	64.90	-2	4,804	-0.04%
2022/09/30	1	61.60	1	62.00	63.80	0	4,937	0.00%
2022/09/29	1	63.40	1	61.90	61.90	0	5,048	0.00%
2022/09/28	4	61.20	2	62.45	60.30	2	5,160	0.04%
2022/09/26	15	62.96	16	64.96	62.80	-1	5,531	-0.02%
2022/09/23	4	67.60	5	67.40	67.10	-1	5,785	-0.02%
2022/09/22	1	68.20	5	66.66	67.80	-4	5,973	-0.07%
2022/09/19	2	69.15	0	0.00	68.80	2	6,173	0.03%
2022/09/16	0	0.00	2	71.00	70.00	-2	6,316	-0.03%
2022/09/15	13	70.80	19	71.67	70.80	-6	6,468	-0.09%
2022/09/14	1	70.00	1	71.40	71.60	0	6,651	0.00%
2022/09/13	11	72.77	0	0.00	72.30	11	6,813	0.16%
2022/09/12	3	71.87	5	72.00	72.00	-2	6,959	-0.03%
2022/09/08	40	69.47	50	68.08	71.10	-10	7,043	-0.14%
2022/09/07	8	68.96	0	0.00	69.00	8	7,130	0.11%
2022/09/06	1	70.60	0	0.00	70.10	1	7,286	0.01%
2022/09/05	10.2	72.86	36	74.71	72.00	-25.8	7,391	-0.35%
2022/09/02	18	76.52	22	77.21	76.20	-4	7,353	-0.05%
2022/09/01	7	77.67	7	77.94	77.50	0	7,355	0.00%
2022/08/31	5	78.94	2	79.80	79.60	3	7,426	0.04%
2022/08/30	2	78.60	0	0.00	79.40	2	7,440	0.03%
2022/08/29	2	78.90	0	0.00	78.80	2	7,428	0.03%
2022/08/26	3	83.67	8	83.43	82.80	-5	7,448	-0.07%
2022/08/25	2	82.30	2	82.60	82.30	0	7,486	0.00%
2022/08/24	8	81.03	0	0.00	79.80	8	7,643	0.10%
2022/08/23	3	80.83	4	80.78	81.00	-1	7,740	-0.01%
2022/08/22	2	83.20	0	0.00	81.20	2	7,891	0.03%
2022/08/19	29	83.46	6	83.87	83.10	23	7,889	0.29%
2022/08/18	36	82.38	10	82.60	82.80	26	7,910	0.33%
2022/08/17	1	82.50	2	82.75	82.50	-1	7,902	-0.01%
2022/08/16	67	83.08	23	83.90	82.90	44	8,001	0.55%
2022/08/15	33	83.81	57	81.36	84.20	-24	7,872	-0.30%
2022/08/12	17	78.25	3	78.90	80.00	14	7,777	0.18%
2022/08/11	13	77.89	2	78.25	77.00	11	7,792	0.14%
2022/08/10	10	77.25	1	76.50	76.50	9	7,955	0.11%
2022/08/09	0	0.00	3	77.80	77.80	-3	8,009	-0.04%
2022/08/05	6	79.70	1	80.60	79.60	5	8,109	0.06%
2022/08/04	5.1	77.50	1	75.70	77.80	4.1	8,163	0.05%
2022/08/03	2	78.00	57	78.51	77.40	-55	8,206	-0.67%
2022/07/29	26	81.87	4	81.80	81.50	22	8,425	0.26%
2022/07/28	8	80.86	16	82.22	80.80	-8	8,610	-0.09%
2022/07/27	12	81.78	3	82.37	82.40	9	8,678	0.10%
2022/07/26	23	82.63	7	82.40	81.90	16	8,798	0.18%
2022/07/25	13	85.83	0	0.00	85.60	13	8,920	0.15%
2022/07/22	6	87.87	16	89.01	87.00	-10	9,113	-0.11%
2022/07/21	3	88.50	16	87.44	88.50	-13	9,241	-0.14%
2022/07/20	4	84.35	1	84.50	84.00	3	9,196	0.03%
2022/07/19	1	81.40	1	83.00	82.80	0	9,297	0.00%
2022/07/18	19	82.36	21	81.37	82.60	-2	9,398	-0.02%
2022/07/15	22	80.14	23	79.62	80.40	-1	9,592	-0.01%
2022/07/14	21	79.55	18	76.53	80.20	3	9,771	0.03%
2022/07/13	23	78.00	20	79.37	77.50	3	9,966	0.03%
2022/07/12	17	76.58	16.1	78.95	76.00	1	10,015	0.01%
2022/07/11	25.1	81.65	10	81.88	80.50	15.1	10,031	0.15%
2022/07/08	63	82.18	31	80.64	82.20	32	10,086	0.32%
2022/07/07	30	79.20	19	77.49	79.20	11	10,103	0.11%
2022/07/06	21	77.10	18	79.80	76.90	3	10,163	0.03%
2022/07/05	67.2	78.19	25	78.83	80.30	42.2	10,364	0.41%
2022/07/04	11	76.84	1	76.70	76.60	10	10,261	0.10%
2022/07/01	34	76.75	5	77.74	74.10	29	10,284	0.28%
2022/06/30	1	91.30	2	90.00	88.80	-1	10,065	-0.01%
2022/06/29	5	96.66	3	97.23	96.40	2	9,984	0.02%
2022/06/28	3	100.63	0	0.00	98.90	3	10,019	0.03%
2022/06/27	3	101.17	2.2	102.00	101.50	0.8	10,126	0.01%
2022/06/24	9	100.49	5	100.02	99.50	4	10,231	0.04%
2022/06/23	18	96.79	3	97.63	97.40	15	10,307	0.15%
2022/06/22	12	97.49	11	100.84	95.70	1	10,628	0.01%
2022/06/21	11	101.55	11	100.67	103.00	0	11,029	0.00%
2022/06/20	5	99.42	2	101.00	95.10	3	11,328	0.03%
2022/06/17	0	0.00	4.1	102.99	102.50	-4.1	11,562	-0.04%
2022/06/15	11	107.82	10	109.80	108.00	1	13,104	0.01%
2022/06/14	38	108.70	2.5	108.40	110.00	35.5	13,672	0.26%
2022/06/13	22.3	111.66	2	112.00	112.00	20.3	13,762	0.15%
2022/06/10	11	114.82	0	0.00	115.50	11	13,981	0.08%
2022/06/09	6	117.42	0	0.00	117.00	6	14,163	0.04%
2022/06/08	2.1	120.55	2	121.50	120.50	0.1	14,185	0.00%
2022/06/07	2	121.00	8	120.25	121.00	-6	14,437	-0.04%
2022/06/06	1	122.00	0	0.00	121.50	1	14,772	0.01%
2022/06/01	5	125.20	11	126.82	125.00	-6	15,673	-0.04%
2022/05/31	10	124.40	18	122.28	124.00	-8	16,283	-0.05%
2022/05/30	2	123.00	13	120.81	123.00	-11	17,589	-0.06%
2022/05/27	1	116.00	0	0.00	116.00	1	17,808	0.01%
2022/05/26	6	113.25	1	115.50	114.00	5	17,874	0.03%
2022/05/25	1	116.00	1	115.00	116.00	0	17,954	0.00%
2022/05/24	9	117.00	2	118.50	114.00	7	18,134	0.04%
2022/05/23	0	0.00	1	119.00	119.00	-1	18,170	-0.01%
2022/05/20	8	118.69	2	118.50	118.50	6	18,456	0.03%
2022/05/19	3	117.50	2	118.00	119.50	1	18,747	0.01%
2022/05/18	26	123.75	25	123.62	121.00	1	19,272	0.01%
2022/05/17	0	0.00	5	120.50	121.00	-5	19,361	-0.03%
2022/05/16	6	119.08	6	121.92	117.00	0	19,571	0.00%
2022/05/13	2	118.50	9	118.11	119.00	-7	19,507	-0.04%
2022/05/12	11	116.68	6	118.33	115.00	5	19,454	0.03%
2022/05/11	10	117.50	2	118.00	117.00	8	19,382	0.04%
2022/05/10	22	119.39	22	114.07	120.00	0	19,310	0.00%
2022/05/09	20	118.78	9	116.72	116.00	11	19,198	0.06%
2022/05/06	1	123.00	1	124.00	123.50	0	19,095	0.00%
2022/05/05	2	124.25	49	126.47	126.50	-47	19,026	-0.25%
2022/05/04	29	121.52	27	122.74	121.50	2	18,865	0.01%
2022/05/03	62	121.31	20	123.40	121.00	42	18,774	0.22%
2022/04/29	128	128.20	127	129.19	125.00	1	18,676	0.01%	大買/大賣/
2022/04/28	25.2	123.50	31	122.52	124.50	-5.8	18,491	-0.03%
2022/04/27	28	120.20	24	117.71	121.00	4	18,314	0.02%
2022/04/26	34	122.94	25	123.62	122.00	9	18,132	0.05%
2022/04/25	22	121.93	24	125.29	121.50	-2	18,061	-0.01%
2022/04/22	8	129.44	2	129.75	130.50	6	17,913	0.03%
2022/04/21	29	130.52	23	126.39	133.00	6	17,886	0.03%
2022/04/20	13	123.50	12	124.08	124.50	1	17,748	0.01%
2022/04/19	33	123.87	4	129.50	122.50	29	17,593	0.16%
2022/04/18	48.3	130.17	6.1	128.93	129.00	42.3	17,419	0.24%
2022/04/15	15	133.10	0	0.00	132.00	15	17,359	0.09%
2022/04/14	8	135.44	9	136.33	133.50	-1	17,365	-0.01%
2022/04/13	13	132.69	6	133.67	133.00	7	17,319	0.04%
2022/04/12	16	135.22	12	136.75	133.00	4	17,198	0.02%
2022/04/11	59	143.55	1	136.50	135.50	58	17,021	0.34%
2022/04/08	32	149.91	0	0.00	150.50	32	16,700	0.19%
2022/04/07	99.1	151.90	2.1	159.38	149.00	97	16,589	0.58%
2022/04/06	6	158.25	10	156.95	160.50	-4	16,406	-0.02%
2022/04/01	73	159.06	2.1	159.53	159.00	70.9	16,356	0.43%
2022/03/31	81.1	162.43	5	161.30	161.00	76.1	16,272	0.47%
2022/03/30	28	166.86	6.1	167.41	165.00	21.9	16,271	0.13%
2022/03/29	26.1	165.23	23.1	164.98	165.00	3	16,223	0.02%
2022/03/28	16.1	162.92	16	162.53	165.50	0.1	16,260	0.00%
2022/03/25	43.2	164.83	32	166.08	163.00	11.2	16,180	0.07%
2022/03/24	57.2	173.51	40.2	175.85	171.50	17	15,809	0.11%
2022/03/23	65.2	177.32	61.1	178.40	178.00	4.1	15,302	0.03%
2022/03/22	16	175.16	76	175.61	178.00	-60	14,991	-0.40%
2022/03/21	24.1	175.48	23	178.24	173.50	1.1	14,718	0.01%
2022/03/18	61.2	176.89	81.1	177.38	176.50	-19.9	14,344	-0.14%
2022/03/17	69	173.33	51.3	170.15	174.00	17.7	13,091	0.14%
2022/03/16	9	158.17	53	157.36	158.50	-44	12,472	-0.35%
2022/03/15	67.1	157.04	20	159.35	153.50	47.1	12,314	0.38%
2022/03/14	15.1	162.81	57	161.19	164.00	-41.9	12,172	-0.34%
2022/03/11	8.1	157.42	3	156.67	157.50	5.1	12,204	0.04%
2022/03/10	10	157.70	60	158.35	158.50	-50	12,308	-0.41%
2022/03/09	55	158.07	19	158.18	153.50	36	12,373	0.29%
2022/03/08	28	159.86	18	161.89	157.00	10	12,531	0.08%
2022/03/07	36.2	162.90	23.3	163.47	162.00	12.9	12,232	0.11%
2022/03/04	222	173.61	540	173.18	169.00	-318	11,928	-2.67%	大買/大賣/鉅額交易
2022/03/03	102	170.91	178.1	170.64	171.50	-76	11,303	-0.67%	大買/大賣/
2022/03/02	75	158.64	29.1	156.91	160.00	45.9	10,054	0.46%
2022/03/01	8	147.69	11	148.45	148.50	-3	9,749	-0.03%
2022/02/25	29	143.67	36	146.90	143.50	-7	9,824	-0.07%
2022/02/24	37	144.89	31	147.10	141.50	6	9,881	0.06%
2022/02/23	36	151.31	31	153.16	151.00	5	10,236	0.05%
2022/02/22	45.1	152.19	12.1	153.88	151.50	33	10,368	0.32%
2022/02/21	66.2	162.62	52	162.49	161.00	14.2	10,231	0.14%
2022/02/18	456.1	159.75	446	160.03	162.50	10.1	10,224	0.10%	大買/大賣/
2022/02/17	19.1	153.58	21	154.55	151.50	-1.9	9,904	-0.02%
2022/02/16	24	150.90	45.2	153.13	155.50	-21.2	9,991	-0.21%
2022/02/15	0	0.00	2	143.50	141.50	-2	10,092	-0.02%
2022/02/11	2	148.25	10	148.45	147.00	-8	10,937	-0.07%
2022/02/10	4	148.25	1	147.50	148.50	3	11,265	0.03%
2022/02/09	3	146.67	4	148.13	150.00	-1	11,402	-0.01%
2022/02/08	0	0.00	2	146.25	146.00	-2	11,481	-0.02%
2022/02/07	3	141.83	3	140.83	143.00	0	11,584	0.00%
2022/01/26	0	142.00	0	0.00	141.00	0	11,768	0.00%
2022/01/21	3	141.67	2	139.00	139.00	1	13,031	0.01%
2022/01/20	2	144.25	2	145.00	146.00	0	13,503	0.00%
2022/01/19	8	145.25	5	146.20	144.50	3	13,633	0.02%
2022/01/18	4	152.00	4	148.50	148.00	0	13,849	0.00%
2022/01/17	37	149.36	33	148.18	150.00	4	14,101	0.03%
2022/01/14	4	145.50	6.1	147.54	149.50	-2.1	14,265	-0.01%
2022/01/13	7	144.57	8	149.31	144.50	-1	14,534	-0.01%
2022/01/12	9	148.00	6	146.50	148.50	3	14,498	0.02%
2022/01/11	1	147.00	1	149.00	145.00	0	14,569	0.00%
2022/01/10	10.1	151.70	5	152.50	152.00	5.1	14,535	0.03%
2022/01/07	15	151.10	7	151.64	148.50	8	14,682	0.05%
2022/01/06	22	155.41	9	158.44	155.00	13	14,744	0.09%
2022/01/05	34	158.75	2	158.50	158.00	32	14,851	0.22%
2022/01/04	55	162.43	0.1	165.00	161.50	55	14,915	0.37%
2022/01/03	18	163.31	9	164.33	164.50	9	15,049	0.06%
2021/12/30	8.1	164.63	16	165.13	165.00	-8	15,181	-0.05%
2021/12/29	40	163.19	4	163.75	163.00	36	15,371	0.23%
2021/12/28	47	166.14	5	168.20	165.50	42	15,706	0.27%
2021/12/27	3	166.33	5	168.00	168.00	-2	16,035	-0.01%
2021/12/24	31	166.29	4	168.00	165.50	27	16,183	0.17%
2021/12/23	12	168.04	24	167.94	169.00	-12	16,265	-0.07%
2021/12/22	46	166.12	10	169.70	165.00	36	16,277	0.22%
2021/12/21	72	165.38	7	166.57	164.50	65	16,226	0.40%
2021/12/20	7	163.79	10.1	166.02	163.50	-3.1	16,291	-0.02%
2021/12/17	15.1	163.60	8	164.19	163.50	7.1	16,348	0.04%
2021/12/16	3	164.33	25	167.22	167.50	-22	16,456	-0.13%
2021/12/15	0	0.00	5	159.50	161.00	-5	16,484	-0.03%
2021/12/14	14	155.46	8	154.81	154.00	6	16,523	0.04%
2021/12/13	1	160.00	1	161.00	160.00	0	16,597	0.00%
2021/12/10	16	159.75	3	160.67	159.00	13	16,904	0.08%
2021/12/09	4	165.75	6.1	165.25	164.50	-2.1	16,928	-0.01%
2021/12/08	7	166.21	4	166.13	164.00	3	17,062	0.02%
2021/12/07	41.1	168.35	16	171.28	166.00	25.1	17,168	0.15%
2021/12/06	14	171.71	18	172.00	173.00	-4	17,134	-0.02%
2021/12/03	30	170.80	23	171.93	171.00	7	17,146	0.04%
2021/12/02	30.2	170.26	60.1	168.51	167.00	-29.9	17,226	-0.17%
2021/12/01	46	166.49	36.1	164.87	167.50	9.9	16,882	0.06%
2021/11/30	4	161.50	22	162.23	161.00	-18	16,847	-0.11%
2021/11/29	2	148.00	6	153.92	156.00	-4	17,080	-0.02%
2021/11/26	8	155.31	0.2	160.00	155.50	7.8	17,360	0.04%
2021/11/25	10	159.30	140	161.83	158.50	-130	17,456	-0.74%	大賣/鉅額交易
2021/11/24	15	159.07	15	160.47	162.00	0	17,501	0.00%
2021/11/23	30	160.18	21	162.02	161.00	9	17,568	0.05%
2021/11/22	198.1	162.92	214.3	164.36	165.00	-16.2	17,742	-0.09%	大買/大賣/
2021/11/19	36.1	158.66	14	162.79	157.00	22.1	17,541	0.13%
2021/11/18	124	165.32	53	167.19	164.00	71	17,641	0.40%	大買/
2021/11/17	32.1	164.58	54	164.56	165.00	-21.9	17,841	-0.12%
2021/11/16	82	161.74	119.2	162.83	163.50	-37.2	18,130	-0.21%	大賣/
2021/11/15	58	159.37	57	161.55	158.00	1	18,522	0.01%
2021/11/12	72	157.36	40	158.84	156.50	32	19,245	0.17%
2021/11/11	81.4	156.92	38.2	154.86	155.00	43.1	19,449	0.22%
2021/11/10	52	149.35	50	148.26	151.50	2	19,775	0.01%
2021/11/09	10.3	146.70	22	146.34	148.50	-11.7	20,183	-0.06%
2021/11/08	35	139.73	24	141.83	139.00	11	20,294	0.05%
2021/11/05	15	143.80	3	143.17	144.50	12	20,862	0.06%
2021/11/04	2	143.50	4	141.50	141.50	-2	21,186	-0.01%
2021/11/03	15	144.23	12	144.29	144.00	3	21,558	0.01%
2021/11/02	25.1	147.18	37.1	151.39	143.00	-12	21,513	-0.06%
2021/11/01	39	148.40	39	148.72	147.50	0	21,303	0.00%
2021/10/29	31	142.98	18	144.47	142.50	13	21,128	0.06%
2021/10/28	8	141.38	11.1	139.91	142.50	-3.1	20,966	-0.01%
2021/10/27	4.2	133.81	10.3	134.25	134.50	-6.1	20,899	-0.03%
2021/10/26	25	131.00	14	135.00	130.50	11	21,149	0.05%
2021/10/25	8.1	128.56	25.2	131.62	132.00	-17.1	21,707	-0.08%
2021/10/22	50.2	125.75	42	126.89	128.00	8.2	22,361	0.04%
2021/10/21	21	124.83	8.4	126.08	123.00	12.6	23,211	0.05%
2021/10/20	15	120.67	3	120.67	120.00	12	23,493	0.05%
2021/10/19	25	119.96	3	121.50	121.00	22	25,066	0.09%
2021/10/18	20	118.13	20	117.73	118.50	0	26,206	0.00%
2021/10/15	26.1	118.64	28	120.18	118.00	-1.9	27,347	-0.01%
2021/10/14	27	116.04	31	115.39	116.50	-4	28,322	-0.01%
2021/10/13	2	113.25	6	114.42	111.50	-4	28,502	-0.01%
2021/10/12	5	118.90	6	116.83	117.00	-1	28,564	0.00%
2021/10/08	6.1	120.33	5	123.10	119.50	1.1	28,733	0.00%
2021/10/07	2	121.25	0	0.00	123.00	2	28,944	0.01%
2021/10/06	2.4	119.96	5	117.50	117.50	-2.6	29,236	-0.01%
2021/10/05	33.6	119.72	32	112.64	119.50	1.6	29,528	0.01%
2021/10/04	17.2	117.33	21	114.86	113.00	-3.8	29,546	-0.01%
2021/10/01	3.2	123.16	4	123.00	122.50	-0.8	29,663	0.00%
2021/09/30	16	128.75	17	128.85	131.00	-1	30,246	0.00%
2021/09/29	1	128.50	20	127.63	129.00	-19	30,977	-0.06%
2021/09/28	13	133.58	20	133.53	132.50	-7	32,629	-0.02%
2021/09/27	21	135.50	22	136.09	136.00	-1	33,739	0.00%
2021/09/24	3	129.17	4	130.88	132.00	-1	34,646	0.00%
2021/09/23	7	127.57	9	131.22	127.00	-2	35,414	-0.01%
2021/09/22	3	130.50	9	129.22	130.00	-6	35,954	-0.02%
2021/09/17	22.1	129.47	3	129.33	133.00	19.1	37,050	0.05%
2021/09/16	9	126.72	9	126.44	128.00	0	38,257	0.00%
2021/09/15	29	127.84	24	127.06	126.00	5	38,955	0.01%
2021/09/14	5	134.20	23	134.63	132.50	-18	38,952	-0.05%
2021/09/13	8	140.13	8	140.19	137.00	0	38,962	0.00%
2021/09/10	6	140.00	6.4	137.66	141.00	-0.4	39,056	0.00%
2021/09/09	1	137.50	0	0.00	138.00	1	38,969	0.00%
2021/09/07	24.1	133.22	31	133.18	133.50	-6.9	38,964	-0.02%
2021/09/06	2	136.00	7	139.86	136.50	-5	38,825	-0.01%
2021/09/03	10	140.05	9	140.17	139.00	1	38,888	0.00%
2021/09/02	20.3	143.64	16	145.03	140.00	4.3	38,937	0.01%
2021/09/01	14	145.68	14.1	144.99	148.00	-0.1	38,896	0.00%
2021/08/31	7	140.14	15	141.90	140.00	-8	38,843	-0.02%
2021/08/30	5	139.70	5	139.60	139.50	0	39,138	0.00%
2021/08/27	10	138.20	11	137.77	139.00	-1	39,411	0.00%
2021/08/26	8	141.81	10	141.85	140.00	-2	39,495	-0.01%
2021/08/25	32	140.53	28.1	141.18	142.00	3.9	39,566	0.01%
2021/08/24	20	138.15	19	140.11	135.50	1	40,059	0.00%
2021/08/23	28	138.77	66	138.63	140.00	-38	40,213	-0.09%
2021/08/20	35	132.76	33.1	132.82	133.00	1.9	40,683	0.00%
2021/08/19	43.1	135.21	34	136.35	130.50	9.1	40,705	0.02%
2021/08/18	93.2	135.78	64	135.00	143.00	29.2	41,179	0.07%
2021/08/17	68	137.13	125	135.60	132.50	-57	41,023	-0.14%	大賣/
2021/08/16	119	139.81	80.2	139.86	143.50	38.8	41,087	0.09%	大買/
2021/08/13	34.1	141.25	4.1	144.46	140.50	30	40,593	0.07%
2021/08/12	19.1	157.65	16	157.59	156.00	3.1	40,534	0.01%
2021/08/11	38	161.16	22	160.73	160.00	16	40,888	0.04%
2021/08/10	31	170.18	41	168.70	173.00	-10	40,474	-0.02%
2021/08/09	57.3	172.69	40	171.13	170.00	17.3	40,505	0.04%
2021/08/06	29.1	181.98	3	183.33	182.50	26.1	40,913	0.06%
2021/08/05	14	183.89	11	183.09	185.00	3	41,731	0.01%
2021/08/04	21	186.79	53	184.92	182.00	-32	42,340	-0.08%
2021/08/03	12	185.21	2	186.50	185.50	10	42,249	0.02%
2021/08/02	19	186.45	72	185.45	183.00	-53	42,628	-0.12%
2021/07/30	39	184.54	25	183.56	180.50	14	42,590	0.03%
2021/07/29	37	179.34	61.3	182.70	188.50	-24.3	42,758	-0.06%
2021/07/28	92.1	179.53	63.1	181.59	175.00	29	42,512	0.07%
2021/07/27	139.2	206.41	78	202.92	194.00	61.2	42,076	0.15%	大買/
2021/07/26	21	202.00	121.1	200.52	201.50	-100.1	41,419	-0.24%	大賣/
2021/07/23	137.5	202.08	81	202.27	197.00	56.5	41,083	0.14%	大買/
2021/07/22	112.1	191.23	122.1	189.52	196.50	-10	39,927	-0.03%	大買/大賣/
2021/07/21	80.2	182.65	65.1	181.86	179.00	15.1	38,802	0.04%
2021/07/20	85.1	175.27	307	171.80	173.00	-221.9	37,735	-0.59%	大賣/鉅額交易
2021/07/19	56	171.29	19	169.92	172.50	37	36,614	0.10%
2021/07/16	7	163.64	4	165.63	163.50	3	36,415	0.01%
2021/07/15	13	164.62	4	163.75	164.50	9	36,323	0.02%
2021/07/14	30	160.50	9	160.33	159.00	21	36,166	0.06%
2021/07/13	132.2	167.68	30	169.80	162.00	102.2	35,852	0.28%	大買/鉅額交易
2021/07/12	114	170.22	141	171.62	171.00	-27	35,506	-0.08%	大買/大賣/
2021/07/09	13.1	165.53	8.1	164.99	164.50	5	35,077	0.01%
2021/07/08	44	166.98	77	169.92	166.00	-33	34,874	-0.09%
2021/07/07	177	169.44	31	169.27	165.00	146	35,149	0.42%	大買/鉅額交易
2021/07/06	53.3	174.33	413	172.53	172.50	-359.7	35,027	-1.03%	大賣/鉅額交易
2021/07/05	405	177.78	102.8	179.68	170.00	302.2	35,270	0.86%	大買/大賣/鉅額交易
2021/07/02	129	170.57	56	166.28	174.00	73	34,121	0.21%	大買/
2021/07/01	62	165.92	87.2	164.69	158.50	-25.1	33,859	-0.07%
2021/06/30	130	159.98	125.2	157.60	163.00	4.8	33,203	0.01%	大買/大賣/
2021/06/29	9	156.33	38.2	155.19	154.00	-29.2	32,843	-0.09%
2021/06/28	120.2	152.77	297	152.01	154.00	-176.9	32,911	-0.54%	大買/大賣/鉅額交易
2021/06/25	287	146.86	55.2	143.86	146.50	231.9	32,506	0.71%	大買/鉅額交易
2021/06/24	47	135.24	24	136.23	136.00	23	31,619	0.07%
2021/06/23	0	0.00	3.7	132.73	133.00	-3.7	30,984	-0.01%
2021/06/22	2	122.25	2	123.75	121.00	0	31,097	0.00%
2021/06/21	7.1	122.00	12	121.75	120.50	-5	31,263	-0.02%
2021/06/18	4	130.63	0	0.00	129.00	4	31,803	0.01%
2021/06/17	3.1	128.48	2	130.00	131.50	1.1	31,874	0.00%
2021/06/16	10.4	133.03	11	131.55	129.50	-0.7	31,976	0.00%
2021/06/15	8	135.75	0	0.00	136.00	8	32,598	0.02%
2021/06/11	9	134.11	17	132.38	131.00	-8	32,521	-0.02%
2021/06/10	24.2	133.03	12	131.92	132.00	12.2	33,066	0.04%
2021/06/09	6.1	131.33	12.3	131.05	131.50	-6.3	33,186	-0.02%
2021/06/08	9	134.72	11	133.32	130.50	-2	33,157	-0.01%
2021/06/07	13.1	135.12	57	138.40	135.50	-44	33,082	-0.13%
2021/06/04	59	138.16	11	134.91	139.00	48	32,754	0.15%
2021/06/03	7	135.57	7	136.00	135.50	0	32,674	0.00%
2021/06/02	12.3	132.98	6	133.58	134.50	6.3	32,743	0.02%
2021/06/01	47	140.40	42	140.75	136.50	5	32,623	0.02%
2021/05/31	36	135.54	26	135.77	134.00	10	32,109	0.03%
2021/05/28	60	133.17	166	134.09	135.00	-106	32,079	-0.33%	大賣/鉅額交易
2021/05/27	23	128.07	26	130.58	126.50	-3	31,786	-0.01%
2021/05/26	44	130.65	223	132.60	126.00	-179	31,719	-0.56%	大賣/鉅額交易
2021/05/25	112	125.72	72	125.81	128.50	40	31,670	0.13%	大買/
2021/05/24	12.1	114.15	45	116.12	117.00	-32.9	31,912	-0.10%
2021/05/21	9.1	104.44	16	103.69	106.50	-7	32,155	-0.02%
2021/05/20	130.1	102.91	111	102.46	101.50	19.1	31,940	0.06%	大買/大賣/
2021/05/19	61	110.02	29	111.22	112.50	32	31,854	0.10%
2021/05/18	6	105.75	14	106.79	107.00	-8	31,891	-0.03%
2021/05/17	13.1	101.81	8	102.55	97.70	5.1	32,241	0.02%
2021/05/14	30.1	109.68	29	116.86	108.50	1.1	31,922	0.00%
2021/05/13	46	114.14	39	114.10	115.00	7	31,103	0.02%
2021/05/12	155.1	113.69	6	114.67	112.00	149.1	30,227	0.49%	大買/鉅額交易
2021/05/11	26.1	124.63	2	126.00	124.00	24.1	29,540	0.08%
2021/05/10	34	142.07	23.5	138.74	137.50	10.5	29,435	0.04%
2021/05/07	3.2	135.84	9	133.67	139.50	-5.8	28,925	-0.02%
2021/05/06	17.3	128.41	25	128.10	127.00	-7.7	28,709	-0.03%
2021/05/05	100.1	129.63	10	129.75	123.00	90.1	28,203	0.32%
2021/05/04	10.1	138.98	14	139.93	136.50	-3.9	27,815	-0.01%
2021/05/03	4.1	156.09	14.1	153.65	151.50	-10.1	27,521	-0.04%
2021/04/29	8.1	166.23	7	167.29	168.00	1.1	27,241	0.00%
2021/04/28	18	169.61	50	166.51	165.00	-32	27,134	-0.12%
2021/04/27	4.1	164.70	8.4	161.29	164.50	-4.3	26,958	-0.02%
2021/04/26	3.4	158.97	234	161.10	161.50	-230.6	27,069	-0.85%	大賣/鉅額交易
2021/04/23	2	145.25	2	145.75	150.00	0	27,253	0.00%
2021/04/22	13	142.15	70	151.20	145.00	-57	27,692	-0.21%
2021/04/21	51	151.56	7.1	152.48	153.00	43.9	28,505	0.15%
2021/04/20	30	146.43	55.1	144.92	147.00	-25.1	28,550	-0.09%
2021/04/19	7	141.43	7	143.00	142.00	0	28,673	0.00%
2021/04/16	42.1	142.35	48	138.38	139.50	-5.9	28,936	-0.02%
2021/04/15	15	135.67	1	136.00	137.00	14	29,104	0.05%
2021/04/14	12	132.75	7.1	132.89	138.00	4.9	29,421	0.02%
2021/04/13	101.1	145.91	75	147.50	137.50	26.1	29,575	0.09%	大買/
2021/04/12	19	136.63	52	136.20	137.00	-33	29,131	-0.11%
2021/04/09	73.1	133.45	179.2	135.53	131.50	-106.1	28,986	-0.37%	大賣/鉅額交易
2021/04/08	4.2	129.20	20.1	129.66	136.00	-15.9	28,283	-0.06%
2021/04/07	67.1	124.37	75	120.31	124.00	-7.9	28,316	-0.03%
2021/04/06	44	114.75	34	115.10	116.00	10	28,187	0.04%
2021/04/01	9.1	107.22	16	106.97	105.50	-7	28,751	-0.02%
2021/03/31	51	104.75	321.5	104.39	104.00	-270.5	28,576	-0.95%	大賣/鉅額交易
2021/03/30	151	98.82	252	100.49	101.50	-101	28,154	-0.36%	大買/大賣/鉅額交易
2021/03/29	27	96.13	22	95.70	95.70	5	27,520	0.02%
2021/03/26	8	91.81	8	92.58	93.70	0	27,331	0.00%
2021/03/25	20	92.51	25	91.70	90.60	-5	27,332	-0.02%
2021/03/24	8	96.01	10	96.83	95.30	-2	27,472	-0.01%
2021/03/23	60	98.20	34	98.75	95.30	26	27,384	0.09%
2021/03/22	29.5	93.77	10.5	94.26	93.80	19.1	26,705	0.07%
2021/03/19	25	92.70	37	92.66	93.70	-12	26,856	-0.04%
2021/03/18	93	93.92	141.2	94.36	94.00	-48.2	26,880	-0.18%	大賣/
2021/03/17	95.1	89.66	25.6	90.10	90.00	69.6	26,435	0.26%
2021/03/16	105	91.10	64	91.55	89.50	41	26,542	0.15%	大買/
2021/03/15	15	89.55	55	88.61	90.10	-40	26,602	-0.15%
2021/03/12	185	87.20	6	86.88	86.70	179	26,703	0.67%	大買/鉅額交易
2021/03/11	5.6	88.01	5	87.66	89.00	0.6	27,580	0.00%
2021/03/10	15	85.15	12	85.09	84.50	3	28,013	0.01%
2021/03/09	35	85.25	18	85.88	85.10	17	28,215	0.06%
2021/03/08	22	88.24	41	89.59	86.20	-19	28,994	-0.07%
2021/03/05	7	86.37	10	87.17	87.00	-3	29,820	-0.01%
2021/03/04	22	88.84	28	88.96	87.80	-6	29,933	-0.02%
2021/03/03	38	87.99	8	87.11	90.60	30	29,980	0.10%
2021/03/02	32	90.24	54	93.63	86.80	-22	30,062	-0.07%
2021/02/26	124	89.34	47	90.72	91.40	77	29,945	0.26%	大買/
2021/02/25	109	90.62	51	92.39	90.60	58	30,326	0.19%	大買/
2021/02/24	131	92.55	131	91.88	92.10	0	30,487	0.00%	大買/大賣/
2021/02/23	234	85.31	243	84.11	86.00	-9	29,911	-0.03%	大買/大賣/
2021/02/22	67	81.67	99	80.96	82.30	-32	29,065	-0.11%
2021/02/19	8	74.33	13	74.08	74.90	-5	28,805	-0.02%
2021/02/18	47	71.22	100	71.28	72.60	-53	28,339	-0.19%
2021/02/17	73	68.84	50	68.36	69.10	23	27,549	0.08%
2021/02/05	2	63.25	2	63.05	62.90	0	26,889	0.00%
2021/02/03	2	62.00	1	61.50	61.50	1	26,732	0.00%
2021/02/02	1	61.80	2	61.25	61.00	-1	26,724	0.00%
2021/01/29	5	60.10	2	59.70	58.50	3	26,606	0.01%
2021/01/28	11	59.41	0	0.00	59.00	11	26,521	0.04%
2021/01/27	22	61.84	0	0.00	61.90	22	26,408	0.08%
2021/01/26	33	62.19	12	62.66	62.50	21	26,334	0.08%
2021/01/25	123	61.81	138	63.11	63.50	-15	26,208	-0.06%	大買/大賣/
2021/01/22	29	62.12	29	63.10	63.00	0	26,023	0.00%
2021/01/21	250	62.87	102	63.11	63.00	148	25,907	0.57%	大買/大賣/鉅額交易
2021/01/20	69	63.61	5	65.08	61.90	64	25,707	0.25%
2021/01/19	76	66.38	143	66.98	65.30	-67	25,404	-0.26%	大賣/
2021/01/18	38	65.01	57	66.64	66.10	-19	25,198	-0.08%
2021/01/15	165	66.60	103	66.05	66.00	62	24,967	0.25%	大買/大賣/
2021/01/14	215	68.29	569	65.92	69.50	-354	24,560	-1.44%	大買/大賣/鉅額交易
2021/01/13	26	62.62	73	63.71	64.20	-47	23,805	-0.20%
2021/01/12	111	62.43	10	64.00	61.90	101	23,653	0.43%	大買/鉅額交易
2021/01/11	115	64.21	39	65.34	64.20	76	23,474	0.32%	大買/
2021/01/08	76	62.79	230	64.20	63.50	-154	23,227	-0.66%	大賣/鉅額交易
2021/01/07	17	63.55	54	64.97	64.30	-37	23,033	-0.16%
2021/01/06	135	63.08	14	62.52	61.60	121	22,772	0.53%	大買/鉅額交易
2021/01/05	134.7	63.95	16	64.71	63.40	118.7	22,621	0.52%	大買/鉅額交易
2021/01/04	110	65.83	254	65.54	66.00	-144	22,408	-0.64%	大買/大賣/鉅額交易
2020/12/31	71	64.40	104	64.25	64.70	-33	21,919	-0.15%	大賣/
2020/12/30	110	63.41	106	64.11	63.70	4	21,457	0.02%	大買/大賣/
2020/12/29	197	63.23	130	64.15	62.10	67	20,765	0.32%	大買/大賣/
2020/12/28	251	64.81	88	64.75	65.80	163	19,867	0.82%	大買/鉅額交易
2020/12/25	298	58.69	63	59.22	59.90	235	18,841	1.25%	大買/鉅額交易
2020/12/24	36	58.07	12	58.24	57.90	24	18,434	0.13%
2020/12/23	40	56.59	27	56.88	57.50	13	18,058	0.07%
2020/12/22	19	55.35	27	55.97	55.50	-8	17,830	-0.04%
2020/12/21	30	57.43	23	57.49	56.10	7	17,535	0.04%
2020/12/18	44	58.10	42	57.77	57.50	2	17,267	0.01%
2020/12/17	39	55.67	20	55.66	56.30	19	16,651	0.11%
2020/12/16	12	55.15	9	55.34	55.20	3	16,400	0.02%
2020/12/15	2	55.50	16	55.11	54.60	-14	16,209	-0.09%
2020/12/14	26	58.21	8	57.49	56.80	18	15,845	0.11%
2020/12/11	11	57.08	5	57.12	57.40	6	15,579	0.04%
2020/12/10	18	58.95	11	58.81	58.60	7	15,224	0.05%
2020/12/09	25	61.72	155	60.75	60.40	-130	14,889	-0.87%	大賣/鉅額交易
2020/12/08	70	59.21	21	59.28	59.00	49	14,047	0.35%
2020/12/07	164	59.13	70.6	58.21	60.10	93.4	13,521	0.69%	大買/
2020/12/04	27	55.64	6	55.55	54.70	21	12,300	0.17%
2020/12/03	8	54.19	14.1	53.80	53.90	-6.1	11,514	-0.05%
2020/12/02	62	55.79	110.3	56.07	55.20	-48.3	11,077	-0.44%	大賣/
2020/12/01	128	54.07	415.4	53.86	55.50	-287.4	9,964	-2.88%	大買/大賣/鉅額交易
2020/11/30	18	51.34	132	51.27	50.50	-114	8,748	-1.30%	大賣/鉅額交易
2020/11/27	154	49.59	107	50.66	50.30	47	8,301	0.57%	大買/大賣/
2020/11/26	112	50.41	47	50.95	50.00	65	7,875	0.83%	大買/
2020/11/25	30	49.24	26	49.71	49.00	4	7,248	0.06%
2020/11/24	103	51.13	19	51.30	49.70	84	6,773	1.24%	大買/
2020/11/23	270	49.87	253	50.47	51.30	17	5,808	0.29%	大買/大賣/
2020/11/20	99	46.21	27	44.50	46.65	72	4,521	1.59%
2020/11/19	31	42.61	12	42.33	42.45	19	3,918	0.48%
2020/11/16	10	41.90	0	0.00	42.20	10	3,987	0.25%
2020/11/12	33	41.03	1	40.80	41.35	32	4,204	0.76%
2020/11/11	52	41.98	1	41.65	41.85	51	4,148	1.23%
2020/11/10	77	42.33	0	0.00	42.30	77	4,128	1.87%
2020/11/09	13	43.23	12	43.65	43.70	1	4,027	0.02%
2020/11/04	7	41.98	5	42.01	42.75	2	3,806	0.05%
2020/11/02	1	40.70	0	0.00	40.60	1	3,749	0.03%
2020/10/29	0	0.00	1	41.65	42.05	-1	3,686	-0.03%
2020/10/28	1	42.80	4	42.35	42.00	-3	3,719	-0.08%
2020/10/27	1	42.10	0	0.00	42.20	1	3,696	0.03%
2020/10/26	3	42.60	10	42.65	42.50	-7	3,671	-0.19%
2020/10/23	6	43.06	3	42.52	43.30	3	3,587	0.08%
2020/10/22	1	42.10	0	0.00	42.50	1	3,533	0.03%
2020/10/21	4	42.26	1	42.65	42.75	3	3,440	0.09%
2020/10/20	0	0.00	1	41.50	41.45	-1	3,270	-0.03%
2020/10/19	11	41.67	1	41.00	41.60	10	3,252	0.31%
2020/10/16	0	0.00	17	40.80	40.70	-17	3,215	-0.53%
2020/10/15	4	41.39	0	0.00	41.30	4	3,237	0.12%
2020/10/14	19	40.82	24	40.78	40.80	-5	3,161	-0.16%
2020/10/13	6	39.54	6	39.81	40.45	0	3,027	0.00%
2020/10/12	2	38.55	0	0.00	38.55	2	2,857	0.07%
2020/09/25	0	0.00	1	35.50	35.70	-1	3,388	-0.03%
2020/09/21	0	0.00	1	38.35	38.30	-1	3,456	-0.03%
2020/09/18	0	0.00	1	39.05	38.70	-1	3,468	-0.03%
2020/09/17	0	0.00	4	38.86	38.90	-4	3,474	-0.12%
2020/09/15	3	38.70	14	38.18	38.70	-11	3,427	-0.32%
2020/09/14	0	0.00	1	37.25	37.25	-1	3,332	-0.03%
2020/09/11	1	36.50	1	36.60	36.55	0	3,336	0.00%
2020/09/08	0	0.00	1	37.05	37.10	-1	3,368	-0.03%
2020/09/03	0	0.00	1	36.90	37.00	-1	3,590	-0.03%
2020/09/02	1	36.80	0	0.00	36.70	1	3,618	0.03%
2020/09/01	1	36.35	0	0.00	36.40	1	3,637	0.03%
2020/08/27	1	36.40	1	37.00	36.40	0	3,944	0.00%
2020/08/25	0	0.00	10	36.65	36.45	-10	4,068	-0.25%
2020/08/24	12	35.63	2	35.90	36.30	10	4,067	0.25%
2020/08/21	1	36.05	0	0.00	36.20	1	4,088	0.02%
2020/08/20	7	36.24	2	36.50	35.80	5	4,089	0.12%
2020/08/19	13	38.93	1	40.50	38.70	12	4,086	0.29%
2020/08/18	5	40.43	30	39.85	41.00	-25	3,993	-0.63%
2020/08/17	28	39.65	10	39.60	40.00	18	3,930	0.46%
2020/08/14	10	38.60	1	38.50	38.75	9	3,960	0.23%
2020/08/07	2	41.10	7	40.61	40.10	-5	4,998	-0.10%
2020/08/06	0	0.00	1	41.10	40.65	-1	5,173	-0.02%
2020/08/05	109	40.01	111	40.03	40.40	-2	5,266	-0.04%	大買/大賣/
2020/08/03	3	40.60	1	40.50	40.00	2	5,469	0.04%
2020/07/30	20	39.33	40	39.47	39.30	-20	5,584	-0.36%
2020/07/28	71	39.21	62	39.81	38.00	9	5,800	0.16%
2020/07/24	0	0.00	2	39.68	38.70	-2	6,251	-0.03%
2020/07/23	1	39.55	10	39.55	39.50	-9	6,521	-0.14%
2020/07/22	1	39.10	0	0.00	39.40	1	6,545	0.02%
2020/07/21	5	38.43	6	38.47	38.95	-1	6,536	-0.02%
2020/07/20	0	0.00	4	36.65	36.85	-4	6,465	-0.06%
2020/07/14	0	0.00	2	37.70	37.65	-2	6,611	-0.03%
2020/07/10	20	38.93	2	38.63	38.45	18	6,730	0.27%
2020/07/09	18	42.59	20	42.38	40.40	-2	6,717	-0.03%
2020/07/06	0	0.00	10	40.10	40.05	-10	6,414	-0.16%
2020/07/02	0	0.00	5	39.60	40.20	-5	6,358	-0.08%
2020/07/01	0	0.00	20	39.21	39.40	-20	6,338	-0.32%
2020/06/22	0	0.00	2	39.30	39.05	-2	6,307	-0.03%
2020/06/19	0	0.00	1	38.90	38.65	-1	6,320	-0.02%
2020/06/17	12	38.44	3	38.47	38.50	9	6,303	0.14%
2020/06/16	0	0.00	5	38.69	38.75	-5	6,325	-0.08%
2020/06/15	3	38.57	0	0.00	38.00	3	6,365	0.05%
2020/06/12	3	38.93	0	0.00	38.95	3	6,356	0.05%
2020/06/11	20	40.03	2	39.95	39.30	18	6,338	0.28%
2020/06/10	1	42.50	0	0.00	42.50	1	6,222	0.02%
2020/06/09	5	42.11	7	42.24	42.00	-2	6,293	-0.03%
2020/06/08	4	42.20	1	42.40	41.85	3	6,372	0.05%
2020/06/05	1	42.45	0	0.00	42.40	1	6,500	0.02%
2020/06/04	5	42.25	0	0.00	42.25	5	6,432	0.08%
2020/06/03	0	0.00	5	41.90	42.05	-5	6,363	-0.08%
2020/05/29	3	40.75	5	40.60	40.85	-2	6,151	-0.03%
2020/05/26	5	41.40	1	41.50	41.40	4	6,071	0.07%
2020/05/22	2	40.23	7	40.34	40.00	-5	5,905	-0.08%
2020/05/21	1	41.55	2	41.73	42.15	-1	5,818	-0.02%
2020/05/20	0	0.00	1	41.90	41.65	-1	5,792	-0.02%
2020/05/19	7	42.62	107	41.08	42.75	-100	5,728	-1.75%	大賣/
2020/05/18	108	42.66	6	42.45	41.75	102	5,597	1.82%	大買/鉅額交易
2020/05/15	19	42.94	25	43.64	42.60	-6	5,475	-0.11%
2020/05/14	2	42.73	3	43.00	42.00	-1	4,877	-0.02%
2020/05/13	7	42.66	6	42.87	42.95	1	4,760	0.02%
2020/05/12	4	41.98	4	42.90	43.20	0	4,578	0.00%
2020/05/11	0	0.00	1	41.95	41.20	-1	4,449	-0.02%
2020/05/08	1	42.50	1	43.05	42.50	0	4,333	0.00%
2020/05/07	1	42.20	0	0.00	42.20	1	4,200	0.02%
2020/05/06	1	41.50	1	41.60	41.40	0	4,096	0.00%
2020/05/05	5	42.10	0	0.00	41.80	5	4,017	0.12%
2020/05/04	0	0.00	5	40.80	41.40	-5	3,911	-0.13%
2020/04/30	0	0.00	1	40.75	41.00	-1	3,808	-0.03%
2020/04/29	6	40.29	22	39.77	40.80	-16	3,629	-0.44%
2020/04/28	26	39.81	33	39.17	40.10	-7	3,359	-0.21%
2020/04/23	0	0.00	6	36.79	36.70	-6	3,081	-0.19%
2020/04/22	3	36.50	0	0.00	36.60	3	3,077	0.10%
2020/04/21	1	36.20	18	36.44	36.25	-17	3,107	-0.55%
2020/04/17	8	35.93	2	36.15	35.80	6	3,186	0.19%
2020/04/16	0	0.00	2	36.25	35.85	-2	3,137	-0.06%
2020/04/15	2	35.63	0	0.00	34.55	2	3,158	0.06%
2020/04/14	0	0.00	11	34.33	34.15	-11	3,136	-0.35%
2020/04/10	0	0.00	1	32.30	32.70	-1	3,089	-0.03%
2020/04/09	0	32.00	0	0.00	32.20	0	3,138	0.00%
2020/04/07	0	0.00	1	31.05	31.15	-1	3,257	-0.03%
2020/04/06	0	0.00	10	30.10	30.40	-10	3,275	-0.31%
2020/03/27	6	28.55	6	28.28	27.65	0	3,893	0.00%
2020/03/26	10	27.05	0	0.00	27.60	10	3,943	0.25%
2020/03/25	0	0.00	2	27.20	26.80	-2	4,053	-0.05%
2020/03/24	2	25.65	0	0.00	25.45	2	4,568	0.04%
2020/03/20	1	26.25	1	25.25	25.95	0	4,954	0.00%
2020/03/16	2	29.00	0	0.00	28.50	2	4,911	0.04%
2020/03/13	1	29.30	35	29.46	30.50	-34	4,885	-0.70%
2020/03/12	21	33.62	0	0.00	32.50	21	4,786	0.44%
2020/03/11	6	36.03	20	36.73	36.00	-14	4,664	-0.30%
2020/03/09	11	34.53	0	0.00	33.85	11	4,461	0.25%
2020/03/06	0	0.00	0	35.95	35.95	0	4,420	0.00%
2020/03/05	1	36.80	10	36.30	36.10	-9	4,402	-0.20%
2020/03/04	10	36.00	10	35.85	35.85	0	4,361	0.00%
2020/02/27	10	34.85	0	0.00	34.35	10	4,324	0.23%
2020/02/20	0	0.00	1	36.30	36.95	-1	4,202	-0.02%
2020/02/18	1	35.80	0	0.00	35.80	1	4,155	0.02%
2020/02/17	0	0.00	3	35.80	35.75	-3	4,127	-0.07%
2020/02/14	7	35.84	0	0.00	36.00	7	4,107	0.17%
2020/02/12	0	0.00	1	34.85	35.15	-1	4,048	-0.02%
2020/02/11	1	34.35	1	34.30	34.50	0	4,021	0.00%
2020/02/06	0	0.00	1	34.85	34.95	-1	3,996	-0.03%
2020/02/04	1	34.10	1	34.60	34.40	0	3,949	0.00%
2020/01/31	4	34.44	2	34.50	34.25	2	3,872	0.05%
2020/01/30	1	34.50	22	34.51	34.15	-21	3,855	-0.54%
2020/01/17	10	38.00	10	38.22	38.00	0	3,745	0.00%
2020/01/16	6	38.22	5	38.08	38.10	1	3,723	0.03%
2020/01/15	21	38.93	15.1	38.66	38.65	5.9	3,685	0.16%
2020/01/14	33	38.67	46	38.83	39.55	-13	3,599	-0.36%
2020/01/13	31	38.16	0	0.00	38.20	31	3,464	0.89%
2020/01/10	17	38.27	2	38.20	38.20	15	3,435	0.44%
2020/01/09	9	38.92	8	38.96	38.40	1	3,388	0.03%
2020/01/08	18	37.90	8	38.13	37.70	10	3,270	0.31%
2020/01/07	2	37.30	2	37.65	37.90	0	3,176	0.00%
2020/01/06	5	37.85	8	37.56	37.70	-3	3,108	-0.10%
2020/01/03	7	38.88	0	0.00	37.75	7	3,076	0.23%
2020/01/02	8	38.95	0	0.00	38.95	8	2,986	0.27%
2019/12/31	0	0.00	25	38.58	38.90	-25	2,842	-0.88%
2019/12/27	34	39.29	33	38.94	38.80	1	2,764	0.04%
2019/12/26	20	39.19	5	38.93	38.60	15	2,610	0.57%
2019/12/25	31	39.65	39	39.55	39.70	-8	2,519	-0.32%
2019/12/24	12	38.76	12	38.50	38.60	0	2,254	0.00%
2019/12/23	29	37.93	3.3	38.21	38.10	25.7	2,078	1.24%
2019/12/20	12	38.09	11	38.20	38.30	1	2,003	0.05%
2019/12/19	26	37.67	15	37.76	38.80	11	1,924	0.57%
2019/12/18	5	36.05	3	34.98	36.95	2	1,432	0.14%
2019/12/17	5	34.45	5	34.26	34.25	0	1,122	0.00%
2019/12/13	4	33.98	3	34.07	33.35	1	1,028	0.10%
2019/12/12	1	33.00	0	0.00	33.35	1	992	0.10%
2019/12/11	1	33.05	0	0.00	33.30	1	980	0.10%
2019/12/10	1	33.35	2	33.15	33.50	-1	956	-0.10%
2019/11/29	1	31.75	0	0.00	31.75	1	1,163	0.09%
2019/11/27	0	0.00	1	32.80	32.80	-1	1,156	-0.09%
2019/11/19	0	0.00	1	31.80	32.00	-1	1,154	-0.09%
2019/11/13	1	30.85	0	0.00	30.90	1	1,148	0.09%
2019/11/04	1	31.95	0	0.00	32.35	1	1,151	0.09%
2019/11/01	0	0.00	5	32.00	31.90	-5	1,152	-0.43%
2019/10/23	0	0.00	2	32.10	32.10	-2	1,244	-0.16%
2019/10/22	1	32.20	0	0.00	32.30	1	1,286	0.08%
2019/10/14	1	32.25	0	0.00	32.20	1	1,352	0.07%
2019/10/01	0	0.00	1	33.10	33.10	-1	1,516	-0.07%
2019/09/26	1	33.90	2	33.60	33.60	-1	1,522	-0.07%
2019/09/25	0	0.00	1	33.75	33.90	-1	1,527	-0.07%
2019/09/24	3	34.47	0	0.00	34.10	3	1,514	0.20%
2019/09/18	0	0.00	1	34.15	33.70	-1	1,382	-0.07%
2019/09/16	1	33.30	0	0.00	33.55	1	1,354	0.07%
2019/09/06	1	34.55	1	34.15	34.15	0	1,250	0.00%
2019/09/05	0	0.00	22	33.70	34.15	-22	1,194	-1.84%
2019/09/04	24	33.22	4	33.18	33.25	20	1,084	1.84%
2019/08/28	0	0.00	1	32.50	32.45	-1	1,020	-0.10%
2019/08/21	1	32.80	0	0.00	32.80	1	998	0.10%
2019/08/20	0	0.00	1	31.95	31.70	-1	984	-0.10%
2019/08/19	1	32.35	0	0.00	32.00	1	983	0.10%
2019/08/06	4	31.00	1	31.00	30.85	3	974	0.31%
2019/08/02	1	32.05	0	0.00	32.05	1	980	0.10%
2019/07/29	0	0.00	1	34.05	34.30	-1	959	-0.10%
2019/07/25	0	0.00	1	34.10	33.75	-1	909	-0.11%
2019/07/22	1	33.00	0	0.00	32.80	1	825	0.12%
2019/07/17	1	33.10	2	32.70	32.65	-1	852	-0.12%
2019/07/15	0	0.00	1	33.85	33.70	-1	1,057	-0.09%
2019/07/12	1	32.95	8	33.44	33.50	-7	1,028	-0.68%
2019/07/11	11	33.15	3	32.72	33.25	8	998	0.80%
2019/07/10	1	31.70	0	0.00	31.80	1	915	0.11%
2019/06/28	10	32.60	11	32.34	32.30	-1	892	-0.11%
2019/05/20	0.1	29.95	0	0.00	29.75	0.1	1,048	0.01%
2019/05/10	1	30.95	0	0.00	31.20	1	1,076	0.09%
2019/05/09	3	31.63	0	0.00	31.10	3	1,069	0.28%
2019/04/26	1	33.25	0	0.00	33.40	1	1,063	0.09%
2019/04/25	1	33.70	0	0.00	33.90	1	1,099	0.09%
2019/04/24	1	33.65	1	34.15	33.60	0	1,102	0.00%
2019/04/23	3	34.53	2	34.25	34.15	1	1,086	0.09%
2019/04/22	6	35.09	5	35.21	34.90	1	1,043	0.10%
2019/04/19	1	33.90	2	33.70	34.35	-1	904	-0.11%
2019/04/16	1	31.85	0	0.00	32.05	1	775	0.13%
2019/04/09	1	33.20	0	0.00	33.10	1	757	0.13%
2019/03/25	0	0.00	1	32.25	32.30	-1	729	-0.14%
2019/03/19	1	32.50	0	0.00	32.65	1	705	0.14%
2019/03/18	0	0.00	1	32.95	32.80	-1	694	-0.14%
2019/03/13	0	0.00	3	33.25	33.25	-3	697	-0.43%
2019/03/08	0	0.00	2	32.68	32.95	-2	742	-0.27%
2019/03/07	0	0.00	7	33.44	33.20	-7	748	-0.94%
2019/03/05	3	33.72	1	33.70	33.80	2	787	0.25%
2019/03/04	0	0.00	1	34.00	34.05	-1	789	-0.13%
2019/02/27	2	33.95	1	34.10	34.10	1	791	0.13%
2019/02/26	2	35.10	5	34.56	34.00	-3	786	-0.38%
2019/02/25	9	33.96	5	33.90	34.00	4	760	0.53%
2019/02/22	6	33.80	0	0.00	33.70	6	757	0.79%
2019/02/20	1	33.30	0	0.00	33.40	1	736	0.14%
2019/02/19	3	33.35	0	0.00	33.40	3	738	0.41%
2019/02/15	0	0.00	3	32.95	32.80	-3	721	-0.42%
2019/02/12	2	32.90	0	0.00	33.50	2	707	0.28%
2019/02/11	0	0.00	1	32.65	32.65	-1	686	-0.15%
2019/01/29	1	32.25	0	0.00	32.25	1	681	0.15%
2019/01/28	1	32.65	0	0.00	32.65	1	686	0.15%
2019/01/25	0	0.00	9	31.97	31.95	-9	678	-1.33%
2019/01/23	3	31.85	0	0.00	31.60	3	691	0.43%
2019/01/22	0	0.00	1	31.70	31.45	-1	690	-0.14%
2019/01/18	5	31.73	0	0.00	31.90	5	697	0.72%
2019/01/17	6	31.67	1	31.75	31.75	5	708	0.71%
2019/01/08	1	29.80	0	0.00	29.80	1	692	0.14%
2018/11/29	0	0.00	15	32.60	31.95	-15	948	-1.58%
2018/11/02	21	30.85	21	30.65	30.85	0	1,084	0.00%
2018/11/01	15	30.20	0	0.00	30.35	15	1,103	1.36%
2018/10/08	0	0.00	1	31.20	31.40	-1	1,233	-0.08%
2018/09/07	1	35.00	5	33.69	33.30	-4	1,423	-0.28%
2018/08/22	0	0.00	1	36.05	35.80	-1	1,915	-0.05%
2018/08/13	1	36.90	2	37.00	37.00	-1	2,157	-0.05%
2018/08/10	0	0.00	4	38.90	38.80	-4	2,134	-0.19%
2018/08/09	2	39.15	1	39.65	39.15	1	2,203	0.05%
2018/08/08	0	0.00	1	39.20	39.15	-1	2,261	-0.04%
2018/08/07	1	39.00	0	0.00	38.80	1	2,264	0.04%
2018/08/06	2	39.40	0	0.00	39.40	2	2,294	0.09%
2018/08/03	0	0.00	1	39.15	39.20	-1	2,338	-0.04%
2018/07/23	0	0.00	1	37.50	37.10	-1	2,586	-0.04%
2018/07/18	1	39.25	0	0.00	38.50	1	2,653	0.04%
2018/07/12	1	37.80	5	37.70	37.90	-4	2,716	-0.15%
2018/07/11	2	38.13	2	38.00	37.60	0	2,760	0.00%
2018/07/06	1	36.30	0	0.00	36.10	1	2,858	0.03%
2018/07/04	3	37.70	0	0.00	37.55	3	3,059	0.10%
2018/07/03	4	39.85	2	39.60	39.45	2	3,067	0.07%
2018/07/02	1	40.45	1	40.50	40.50	0	3,081	0.00%
2018/06/28	2	39.58	2	39.73	39.60	0	3,092	0.00%
2018/06/27	2	39.55	0	0.00	39.55	2	3,149	0.06%
2018/06/26	1	39.60	2	39.33	39.30	-1	3,177	-0.03%
2018/06/21	2	40.98	0	0.00	40.80	2	3,344	0.06%
2018/06/19	3	40.60	0	0.00	40.45	3	3,710	0.08%
2018/06/15	0	0.00	1	41.30	41.10	-1	4,223	-0.02%
2018/06/14	1	41.30	0	0.00	41.00	1	4,248	0.02%
2018/06/11	0	0.00	1	41.85	41.70	-1	4,549	-0.02%
2018/06/08	0	0.00	1	42.25	42.05	-1	4,639	-0.02%
2018/06/06	0	0.00	1	42.50	42.50	-1	4,950	-0.02%
2018/06/05	2	43.45	0	0.00	42.70	2	5,044	0.04%
2018/06/04	2	44.25	1	42.85	44.35	1	5,171	0.02%
2018/05/31	0	0.00	10	41.80	41.80	-10	5,811	-0.17%
2018/05/30	1	41.70	1	41.75	41.70	0	5,766	0.00%
2018/05/29	10	43.20	10	43.13	42.55	0	5,735	0.00%
2018/05/25	2	42.08	3	42.13	41.85	-1	5,669	-0.02%
2018/05/24	13	42.10	15	42.03	41.65	-2	5,682	-0.04%
2018/05/23	3	42.23	0	0.00	41.75	3	5,688	0.05%
2018/05/22	3	41.98	4	41.98	41.65	-1	5,664	-0.02%
2018/05/21	2	41.63	5	41.69	41.50	-3	5,630	-0.05%
2018/05/18	5	41.38	5	41.45	41.15	0	5,631	0.00%
2018/05/17	9	41.43	6	41.40	41.65	3	5,644	0.05%
2018/05/16	5	40.97	16	41.37	41.40	-11	5,580	-0.20%
2018/05/14	4	40.53	5	40.69	40.30	-1	5,612	-0.02%
2018/05/11	3	41.50	24	41.21	40.95	-21	5,607	-0.37%
2018/05/10	14	41.08	12	41.27	41.95	2	5,547	0.04%
2018/05/09	2	40.60	0	0.00	40.25	2	5,468	0.04%
2018/05/08	21	40.23	13	40.35	40.90	8	5,465	0.15%
2018/05/07	2	39.25	2	39.20	39.00	0	5,415	0.00%
2018/05/04	1	38.50	9	38.89	39.15	-8	5,456	-0.15%
2018/05/02	2	38.90	0	0.00	38.80	2	5,539	0.04%
2018/04/27	3	39.17	0	0.00	38.90	3	5,670	0.05%
2018/04/26	1	38.60	0	0.00	38.55	1	5,824	0.02%
2018/04/25	8	38.74	7	38.67	38.90	1	5,818	0.02%
2018/04/24	2	39.65	3	39.02	38.60	-1	5,838	-0.02%
2018/04/23	1	39.65	12	40.01	39.65	-11	5,962	-0.18%
2018/04/20	3	41.00	1	40.70	40.40	2	5,984	0.03%
2018/04/19	3	41.70	7	41.99	41.50	-4	5,956	-0.07%
2018/04/18	6	41.30	9	40.90	40.85	-3	5,928	-0.05%
2018/04/17	3	41.60	6	40.85	40.75	-3	5,914	-0.05%
2018/04/16	2	42.25	0	0.00	41.80	2	5,889	0.03%
2018/04/13	0	0.00	11	42.40	42.25	-11	5,884	-0.19%
2018/04/12	2	42.75	5	42.75	42.00	-3	5,903	-0.05%
2018/04/11	11	43.66	1	42.85	42.75	10	5,869	0.17%
2018/04/10	4	43.88	7	44.52	44.25	-3	5,759	-0.05%
2018/04/09	3	44.05	3	43.85	43.95	0	5,782	0.00%
2018/04/03	3	44.00	1	44.35	43.60	2	5,773	0.03%
2018/04/02	16	44.74	14	44.65	44.55	2	5,760	0.03%
2018/03/31	4	44.68	0	0.00	44.40	4	5,743	0.07%
2018/03/30	6	45.15	41	44.60	44.20	-35	5,736	-0.61%
2018/03/29	3	44.60	0	0.00	44.50	3	5,694	0.05%
2018/03/28	6	44.68	4	44.55	44.10	2	5,666	0.04%
2018/03/27	45	45.15	14	45.34	44.60	31	5,638	0.55%
2018/03/26	8	44.21	5	44.26	44.40	3	5,569	0.05%
2018/03/23	24	43.49	61	43.52	43.80	-37	5,544	-0.67%
2018/03/22	27	47.33	13	47.16	46.30	14	5,442	0.26%
2018/03/21	84	48.76	81	49.12	48.50	3	5,236	0.06%
2018/03/20	0	0.00	8	45.93	46.25	-8	4,730	-0.17%
2018/03/19	1	46.50	0	0.00	45.60	1	4,719	0.02%
2018/03/16	7	46.39	2	46.18	46.05	5	4,718	0.11%
2018/03/15	15	47.64	29	47.46	46.75	-14	4,697	-0.30%
2018/03/14	6	46.79	7	46.92	47.15	-1	4,481	-0.02%
2018/03/13	8	46.77	14	46.77	46.60	-6	4,445	-0.13%
2018/03/12	51	47.05	106	46.26	46.20	-55	4,360	-1.26%	大賣/
2018/03/09	20	46.59	11	46.55	46.90	9	4,201	0.21%
2018/03/08	137	46.67	74	46.68	45.90	63	4,116	1.53%	大買/
2018/03/07	83	47.20	72	47.30	44.80	11	3,895	0.28%
2018/03/06	37	44.62	24	44.33	46.05	13	3,375	0.39%
2018/03/02	2	42.20	0	0.00	42.30	2	3,346	0.06%
2018/03/01	5	42.11	6	42.22	42.50	-1	3,415	-0.03%
2018/02/27	7	43.53	13	43.36	42.10	-6	3,681	-0.16%
2018/02/26	7	42.81	10	42.61	43.00	-3	3,719	-0.08%
2018/02/23	11	42.39	20	42.30	42.05	-9	3,770	-0.24%
2018/02/22	4	41.44	4	41.65	41.75	0	3,858	0.00%
2018/02/21	8	42.23	7	42.31	41.55	1	3,881	0.03%
2018/02/12	8	39.69	8	40.05	40.10	0	3,863	0.00%
2018/02/09	0	0.00	1	37.90	39.40	-1	3,990	-0.03%
2018/02/08	1	41.00	0	0.00	40.95	1	4,081	0.02%
2018/02/07	20	41.56	11	41.34	41.00	9	4,120	0.22%
2018/02/06	3	40.73	32	40.17	39.80	-29	4,188	-0.69%
2018/02/05	2	42.90	2	43.10	42.95	0	4,247	0.00%
2018/02/02	11	44.45	1	44.50	44.55	10	4,296	0.23%
2018/02/01	4	44.90	0	0.00	44.40	4	4,426	0.09%
2018/01/31	2	44.40	2	44.28	44.65	0	4,595	0.00%
2018/01/30	7	45.63	8	45.07	44.65	-1	4,746	-0.02%
2018/01/29	35	46.12	15	46.10	46.10	20	4,769	0.42%
2018/01/26	5	45.51	4	45.44	45.80	1	4,823	0.02%
2018/01/25	3	45.42	2	45.60	44.90	1	4,951	0.02%
2018/01/24	0	0.00	9	44.80	44.90	-9	5,223	-0.17%
2018/01/23	4	45.76	10	45.35	45.00	-6	5,423	-0.11%
2018/01/22	4	45.54	0	0.00	46.05	4	5,406	0.07%
2018/01/17	13	45.19	42	44.37	44.30	-29	5,933	-0.49%
2018/01/16	4	43.43	72	43.58	44.00	-68	5,905	-1.15%
2018/01/15	7	42.81	4	43.18	42.70	3	6,103	0.05%
2018/01/11	0	0.00	35	42.11	42.40	-35	6,667	-0.52%
2018/01/10	4	42.60	0	0.00	42.25	4	7,143	0.06%
2018/01/09	0	0.00	67	43.02	43.10	-67	7,849	-0.85%
2018/01/08	68	44.24	37	44.13	43.05	31	8,475	0.37%
2018/01/05	1	43.95	0	0.00	43.70	1	8,609	0.01%
2018/01/04	3	44.00	1	43.85	43.95	2	8,623	0.02%
2018/01/03	4	43.66	6	43.03	43.45	-2	8,704	-0.02%
2018/01/02	2	42.70	0	0.00	42.40	2	8,698	0.02%