晶宏 (3141)-永豐金-內湖券商分點個股進出

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
75.6
漲跌
▲0.2
漲幅
+0.27%
成交量
231張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	76.70	0	0.00	76.70	1	1,276	0.08%
2024/12/12	2	81.00	0	0.00	81.20	2	1,259	0.16%
2024/12/11	0	82.00	2	82.95	80.90	-2	1,256	-0.16%
2024/11/29	1	81.50	0	0.00	81.10	1	1,252	0.08%
2024/11/28	0	0.00	1	81.90	81.30	-1	1,254	-0.08%
2024/11/22	0	0.00	1	83.50	83.20	-1	1,253	-0.08%
2024/11/21	0	0.00	1	80.60	83.60	-1	1,255	-0.08%
2024/11/13	1	86.30	1	86.20	85.80	0	1,268	0.00%
2024/11/08	5	91.88	5	95.12	91.80	0	1,245	0.00%
2024/11/07	0	0.00	1	95.30	94.30	-1	1,232	-0.08%
2024/11/04	0	0.00	0	87.30	86.90	0	1,238	0.00%
2024/10/30	1	90.50	0	0.00	90.00	1	1,240	0.08%
2024/10/24	1	93.20	0	0.00	92.40	1	1,219	0.08%
2024/10/23	12	99.33	13	99.54	99.20	-1	1,142	-0.09%
2024/10/22	1	97.60	3	97.77	97.60	-2	1,080	-0.19%
2024/10/21	0	0.00	1	95.10	95.10	-1	966	-0.10%
2024/10/15	1	88.90	0	0.00	88.70	1	956	0.10%
2024/10/11	0	0.00	3	86.90	87.60	-3	940	-0.32%
2024/10/09	1	87.70	0	0.00	87.30	1	932	0.11%
2024/10/07	11	93.07	11	94.13	93.00	0	912	0.00%
2024/10/04	11	95.02	16	94.29	94.80	-5	908	-0.55%
2024/09/27	2	97.90	4	100.78	96.80	-2	935	-0.21%
2024/09/26	26	98.83	16	102.66	99.50	10	882	1.13%
2024/09/25	2	97.30	4	97.58	97.00	-2	724	-0.28%
2024/09/24	0	0.00	2	86.05	89.50	-2	636	-0.31%
2024/09/12	2	71.20	0	0.00	71.20	2	587	0.34%
2024/09/11	0	0.00	2	69.90	69.80	-2	594	-0.34%
2024/09/02	0	0.00	3	79.17	78.90	-3	712	-0.42%
2024/08/29	2	80.75	0	0.00	80.50	2	794	0.25%
2024/08/27	6	80.97	0	0.00	81.00	6	819	0.73%
2024/08/26	0	0.00	2	81.60	81.50	-2	840	-0.24%
2024/08/23	7	82.24	6	81.98	82.20	1	858	0.12%
2024/08/22	1	81.50	8	80.73	82.50	-7	867	-0.81%
2024/08/21	5	81.42	2	81.30	80.00	3	876	0.34%
2024/08/20	1	78.60	0	0.00	77.30	1	870	0.11%
2024/08/12	0	0.00	0.1	74.80	74.20	-0.1	1,001	-0.01%
2024/08/06	0.1	70.00	0	0.00	71.50	0.1	1,119	0.01%
2024/07/26	1	92.60	1	91.90	91.80	0	1,226	0.00%
2024/07/23	0	0.00	4	93.35	94.30	-4	1,226	-0.33%
2024/07/22	2	93.60	0	0.00	93.20	2	1,233	0.16%
2024/07/18	1	97.00	2	99.50	96.60	-1	1,242	-0.08%
2024/07/04	3	100.00	1	100.50	100.00	2	1,299	0.15%
2024/07/03	14	103.29	9	104.17	102.50	5	1,278	0.39%
2024/07/02	8	97.10	8	97.00	96.40	0	1,218	0.00%
2024/06/26	1	96.20	1	95.40	95.40	0	1,215	0.00%
2024/06/25	1	94.10	1	95.20	96.40	0	1,215	0.00%
2024/06/24	1	96.70	0	0.00	95.50	1	1,214	0.08%
2024/06/19	0	0.00	2	94.90	94.90	-2	1,214	-0.16%
2024/06/17	0	0.00	1.5	96.71	97.50	-1.5	1,210	-0.12%
2024/06/13	0	0.00	10	100.00	100.50	-10	1,193	-0.84%
2024/06/12	11	99.03	11	99.41	98.80	0	1,190	0.00%
2024/06/11	9	99.16	9	100.24	98.80	0	1,184	0.00%
2024/06/07	1	99.90	1	99.50	98.60	0	1,172	0.00%
2024/06/06	4	101.38	9	101.13	99.10	-5	1,161	-0.43%
2024/06/05	15.2	105.59	7	105.57	104.50	8.2	1,135	0.72%
2024/06/04	0	0.00	1	99.30	99.40	-1	1,083	-0.09%
2024/06/03	0	0.00	2	99.70	99.60	-2	1,079	-0.19%
2024/05/30	3	98.47	2	97.71	97.70	1	1,064	0.09%
2024/05/29	0	0.00	0.1	97.90	97.60	-0.1	1,046	-0.01%
2024/05/27	0	0.00	1	101.50	100.00	-1	1,022	-0.10%
2024/05/24	2	100.75	0.5	100.48	100.50	1.5	1,004	0.15%
2024/05/23	2	98.30	2	98.40	98.10	0	981	0.00%
2024/05/22	2	100.00	12	99.28	99.00	-10	965	-1.04%
2024/05/21	9	100.06	41	99.26	99.40	-32	944	-3.39%
2024/05/20	1	97.50	1	99.00	99.00	0	929	0.00%
2024/05/17	2	98.90	1.5	99.70	99.50	0.5	920	0.05%
2024/05/16	1	97.00	0	0.00	97.10	1	873	0.11%
2024/05/15	1	97.10	1	97.30	95.60	0	865	0.00%
2024/05/14	15.2	95.32	15	96.16	95.30	0.2	854	0.02%
2024/05/13	10	98.00	1	96.90	96.00	9	843	1.07%
2024/05/10	45.1	95.91	6	94.77	95.90	39.1	805	4.86%
2024/05/09	7	91.74	6	91.40	92.00	1	756	0.13%
2024/05/08	0	0.00	63	90.45	91.60	-63	747	-8.43%
2024/05/07	2	93.25	43	93.65	92.20	-41	727	-5.63%
2024/05/06	12	88.68	5	89.72	89.20	7	652	1.07%
2024/05/03	19	86.48	0	0.00	86.20	19	653	2.91%
2024/05/02	1	84.30	15	84.75	84.70	-14	639	-2.19%
2024/04/29	0	0.00	10	84.75	84.60	-10	637	-1.57%
2024/04/26	5	84.04	0	84.20	83.70	5	635	0.79%
2024/04/25	1	85.30	0	0.00	85.20	1	627	0.16%
2024/04/24	35	86.95	0	0.00	86.80	35	619	5.65%
2024/04/19	0	0.00	0	80.80	80.20	0	588	-0.01%
2024/04/18	30	81.28	0	0.00	81.40	30	580	5.17%
2024/04/17	35	82.88	0	0.00	82.80	35	571	6.13%
2024/04/11	0	0.00	1	78.60	78.20	-1	513	-0.19%
2024/04/01	0	0.00	0	78.50	78.50	0	545	0.00%
2024/03/22	0.1	79.00	0	0.00	78.90	0.1	698	0.01%
2024/03/14	0	0.00	1	80.70	79.50	-1	719	-0.14%
2024/03/12	0	0.00	0.1	82.70	82.20	-0.1	735	-0.01%
2024/03/07	1	87.50	0	0.00	85.80	1	769	0.13%
2024/03/06	1	88.50	0	0.00	87.80	1	777	0.13%
2024/02/29	0	0.00	0.1	90.60	90.80	-0.1	821	-0.01%
2024/02/27	0	88.90	0	0.00	88.10	0	839	0.00%
2024/02/26	0	0.00	2.1	88.56	88.70	-2.1	918	-0.23%
2024/02/23	0.1	91.13	0	0.00	89.70	0.1	933	0.02%
2024/02/22	0.1	91.60	0	0.00	91.50	0.1	941	0.01%
2024/02/05	1	89.20	1	89.00	88.90	0	1,028	0.00%
2024/01/31	3	91.60	0	0.00	91.40	3	1,086	0.28%
2024/01/29	0	0.00	3	91.63	92.40	-3	1,093	-0.27%
2024/01/26	4	93.70	3	95.03	91.90	1	1,093	0.09%
2024/01/24	1	92.50	0	0.00	92.60	1	1,081	0.09%
2024/01/05	0	0.00	1	96.10	96.00	-1	1,067	-0.09%
2024/01/03	0	0.00	0	98.10	97.30	0	1,065	0.00%
2023/12/27	0	0.00	0	103.50	103.00	0	1,057	0.00%
2023/12/26	0.1	103.10	1	103.50	102.50	-0.9	1,035	-0.09%
2023/12/25	36	105.13	37	107.19	102.50	-1	1,018	-0.10%
2023/12/22	3	100.73	2	102.25	101.50	1	919	0.11%
2023/12/13	1	96.30	0	0.00	96.40	1	847	0.12%
2023/12/12	2	98.40	1	98.50	96.80	1	847	0.12%
2023/12/08	1	102.00	0	0.00	101.50	1	827	0.12%
2023/12/06	2	104.00	0	0.00	104.00	2	800	0.25%
2023/12/04	2	103.00	4	102.75	103.00	-2	764	-0.26%
2023/12/01	0	0.00	1	103.00	100.00	-1	743	-0.13%
2023/11/30	2	101.50	0.1	102.11	101.50	1.9	744	0.26%
2023/11/29	1.1	98.98	1	99.00	98.60	0.1	712	0.01%
2023/11/28	0.2	98.50	0	0.00	98.60	0.2	709	0.03%
2023/11/27	0	0.00	1	97.60	97.30	-1	712	-0.14%
2023/11/24	3.3	98.76	2	96.50	96.70	1.3	713	0.18%
2023/11/22	0.2	99.24	0	0.00	100.00	0.2	607	0.04%
2023/11/20	0	0.00	2	100.75	99.80	-2	589	-0.34%
2023/11/17	1	100.00	0	0.00	99.20	1	579	0.17%
2023/11/15	0.3	100.00	2	100.50	99.60	-1.7	542	-0.31%
2023/11/14	9	99.57	9	100.19	98.60	0	525	0.00%
2023/11/13	2	97.85	0	0.00	96.80	2	504	0.40%
2023/11/10	5	98.40	6	98.07	96.40	-1	506	-0.20%
2023/11/09	1	97.80	2	95.60	97.80	-1	489	-0.20%
2023/11/08	1	94.70	2	93.00	94.70	-1	469	-0.21%
2023/10/30	1	89.00	1	89.30	89.20	0	518	0.00%
2023/10/25	1	90.60	0	0.00	90.30	1	568	0.18%
2023/09/25	0	0.00	0	91.10	90.80	0	1,280	0.00%
2023/09/08	0	0.00	1	93.10	93.40	-1	1,471	-0.07%
2023/09/05	3	95.90	3	95.83	94.80	0	1,599	0.00%
2023/09/01	0	0.00	1	91.50	91.80	-1	1,613	-0.06%
2023/08/24	0	0.00	1	89.90	89.10	-1	1,685	-0.06%
2023/08/18	2	87.85	2	89.40	89.40	0	1,740	0.00%
2023/08/11	1	86.60	5	89.00	87.00	-4	1,795	-0.22%
2023/08/10	0	0.00	6	90.23	88.50	-6	1,791	-0.33%
2023/08/08	1	97.50	0	0.00	96.00	1	1,783	0.06%
2023/08/04	0	0.00	1	101.00	101.00	-1	1,776	-0.06%
2023/08/02	1	102.00	4	101.50	101.50	-3	1,798	-0.17%
2023/08/01	16	103.00	0	0.00	102.50	16	1,795	0.89%
2023/07/28	1	106.00	0	0.00	106.00	1	1,845	0.05%
2023/07/27	3	104.00	2	104.50	105.50	1	1,896	0.05%
2023/07/26	1	101.50	0	0.00	102.00	1	1,995	0.05%
2023/07/21	2	108.50	1	109.50	107.50	1	1,970	0.05%
2023/07/20	8	112.63	7	113.14	111.50	1	1,948	0.05%
2023/07/19	3	108.00	3	110.00	106.00	0	1,806	0.00%
2023/07/18	1	103.50	2	103.50	105.00	-1	1,720	-0.06%
2023/07/13	1	105.00	0	0.00	104.00	1	1,717	0.06%
2023/07/12	1	103.00	1	103.00	103.50	0	1,711	0.00%
2023/07/11	4	107.75	9	106.78	106.50	-5	1,731	-0.29%
2023/07/10	3	104.67	5	105.30	105.00	-2	1,746	-0.11%
2023/07/06	0	0.00	1	103.00	102.50	-1	1,734	-0.06%
2023/07/04	1	101.50	1	101.50	101.50	0	1,730	0.00%
2023/06/30	0	0.00	1	102.00	102.00	-1	1,722	-0.06%
2023/06/29	5	98.60	0	0.00	98.30	5	1,731	0.29%
2023/06/27	1	98.50	1	100.00	98.50	0	1,762	0.00%
2023/06/26	17	97.94	16	94.70	98.40	1	1,773	0.06%
2023/06/20	0	0.00	1	103.50	102.00	-1	1,788	-0.06%
2023/06/19	0	0.00	1	103.00	103.00	-1	1,839	-0.05%
2023/06/16	1	103.50	0.1	104.50	103.50	0.9	1,892	0.05%
2023/06/15	20	106.25	19	107.08	106.00	1	1,900	0.05%
2023/06/14	3	106.17	7	106.86	107.00	-4	1,908	-0.21%
2023/06/13	4	104.50	5.1	106.02	105.50	-1.1	1,896	-0.06%
2023/06/12	0.1	98.95	0	0.00	97.80	0.1	1,814	0.00%
2023/06/06	2	95.80	0	0.00	96.10	2	1,909	0.10%
2023/06/05	1	99.50	1	100.50	100.00	0	1,907	0.00%
2023/06/01	2	100.00	0	0.00	98.70	2	2,047	0.10%
2023/05/29	2	101.50	1	101.50	101.50	1	2,407	0.04%
2023/05/25	2	99.45	1	99.30	99.00	1	2,495	0.04%
2023/05/24	3	100.50	0	0.00	100.50	3	2,562	0.12%
2023/05/18	2	99.70	0	0.00	99.40	2	3,098	0.06%
2023/05/12	0	0.00	1	97.70	97.60	-1	3,247	-0.03%
2023/05/11	10	96.40	10	96.00	96.20	0	3,332	0.00%
2023/05/09	20	100.50	21	98.38	98.20	-1	3,448	-0.03%
2023/05/05	31	101.27	31	103.45	102.50	0	3,743	0.00%
2023/05/04	3	105.83	1	107.00	104.50	2	3,934	0.05%
2023/05/03	1	109.00	8	108.19	107.50	-7	4,001	-0.17%
2023/05/02	6	107.75	6	108.50	109.00	0	4,034	0.00%
2023/04/28	0	0.00	26	104.00	104.00	-26	3,959	-0.66%
2023/04/27	26	94.42	26	96.13	94.90	0	3,956	0.00%
2023/04/25	25	99.76	1	96.30	95.00	24	3,977	0.60%
2023/04/21	1	101.50	1	103.50	102.00	0	4,081	0.00%
2023/04/19	1	108.00	0	0.00	106.50	1	4,461	0.02%
2023/04/18	1	108.50	0	0.00	107.00	1	4,633	0.02%
2023/04/17	0	0.00	3	107.50	109.50	-3	4,636	-0.06%
2023/04/14	5	110.90	0	0.00	108.00	5	4,632	0.11%
2023/04/13	2	112.50	1	109.50	109.00	1	4,620	0.02%
2023/04/11	1	111.00	1	110.50	109.00	0	4,550	0.00%
2023/04/10	1	105.00	1	106.00	106.00	0	4,514	0.00%
2023/04/07	1	105.00	1	105.00	105.00	0	4,510	0.00%
2023/04/06	0	0.00	3	103.50	104.00	-3	4,502	-0.07%
2023/03/30	1	108.00	1	105.50	105.00	0	4,493	0.00%
2023/03/27	22	108.59	23	111.30	108.50	-1	4,468	-0.02%
2023/03/24	1	111.50	6	111.92	111.50	-5	4,458	-0.11%
2023/03/23	1	109.50	4	111.00	110.00	-3	4,447	-0.07%
2023/03/22	8	112.38	2	111.50	110.00	6	4,459	0.13%
2023/03/21	1	106.00	9	106.94	112.00	-8	4,412	-0.18%
2023/03/20	8	105.00	0	0.00	105.00	8	4,357	0.18%
2023/03/17	0	0.00	1	106.50	104.50	-1	4,363	-0.02%
2023/03/16	3	106.67	3	106.67	104.00	0	4,356	0.00%
2023/03/15	1	112.00	2	111.25	110.00	-1	4,345	-0.02%
2023/03/14	0	0.00	1.1	110.93	108.50	-1.1	4,391	-0.02%
2023/03/13	0	0.00	5	110.50	110.50	-5	4,414	-0.11%
2023/03/10	35	112.90	34	113.03	114.00	1	4,473	0.02%
2023/03/09	2	116.75	2	118.50	116.50	0	4,517	0.00%
2023/03/08	4	117.63	2	117.00	118.50	2	4,503	0.04%
2023/03/07	3	118.50	5	118.50	117.50	-2	4,518	-0.04%
2023/03/06	3.1	119.98	2.1	119.77	118.50	0.9	4,509	0.02%
2023/03/03	7	117.93	8	117.56	119.50	-1	4,473	-0.02%
2023/03/02	1	114.00	2	112.25	111.00	-1	4,264	-0.02%
2023/03/01	2	110.00	1	112.00	112.00	1	4,229	0.02%
2023/02/24	4	109.38	1	108.50	108.00	3	4,267	0.07%
2023/02/23	76	112.88	77	111.51	113.00	-1	4,232	-0.02%
2023/02/22	2	111.00	1	112.00	110.50	1	4,310	0.02%
2023/02/21	60	115.38	62	114.08	115.00	-2	4,389	-0.05%
2023/02/20	3	113.83	6	113.75	113.50	-3	4,343	-0.07%
2023/02/17	2	109.75	3	110.83	113.00	-1	4,303	-0.02%
2023/02/16	48	109.79	45	105.90	110.50	3	4,227	0.07%
2023/02/15	41	103.16	40	102.23	103.00	1	4,119	0.02%
2023/02/14	1	103.50	1	103.00	102.00	0	4,194	0.00%
2023/02/13	59	100.58	1	100.50	100.50	58	4,353	1.33%
2023/02/10	5	101.30	60	105.45	101.00	-55	4,460	-1.23%
2023/02/09	59	106.59	57	105.71	106.00	2	4,453	0.04%
2023/02/08	64	105.63	64	105.89	105.50	0	4,456	0.00%
2023/02/07	17	105.00	76	103.09	105.00	-59	4,452	-1.33%
2023/02/06	75	103.07	71	105.02	102.50	4	4,448	0.09%
2023/02/03	103	105.38	46	105.40	104.50	57	4,397	1.30%	大買/
2023/02/02	19	99.79	17	101.59	105.00	2	4,184	0.05%
2023/02/01	32	95.86	31	97.01	95.50	1	3,998	0.03%
2023/01/31	1	92.90	4	92.88	96.30	-3	3,953	-0.08%
2023/01/30	4	91.90	4	91.90	91.90	0	3,902	0.00%
2023/01/17	1	89.10	0	0.00	89.00	1	3,897	0.03%
2023/01/13	45	88.30	0	0.00	88.20	45	3,939	1.14%
2023/01/12	30	90.21	30	92.81	89.60	0	3,947	0.00%
2023/01/11	8	92.85	51	93.75	93.30	-43	3,924	-1.10%
2023/01/10	45	92.81	45	90.44	93.40	0	3,892	0.00%
2023/01/09	17	89.86	20	90.70	89.50	-3	3,727	-0.08%
2023/01/06	17	84.99	19	85.44	88.60	-2	3,600	-0.06%
2023/01/05	2	81.50	2	80.20	80.80	0	3,477	0.00%
2023/01/04	0	0.00	1	80.90	80.60	-1	3,541	-0.03%
2023/01/03	20	79.15	20	77.30	79.60	0	3,595	0.00%
2022/12/29	9	78.13	8	77.01	78.10	1	3,719	0.03%
2022/12/23	0	0.00	1	78.00	79.90	-1	3,919	-0.03%
2022/12/22	0	0.00	1	79.30	79.40	-1	3,956	-0.03%
2022/12/21	0	0.00	7	79.80	78.60	-7	4,022	-0.17%
2022/12/20	2	81.85	0	0.00	79.70	2	4,087	0.05%
2022/12/19	0	0.00	6	85.95	85.20	-6	4,155	-0.14%
2022/12/15	1	88.30	1	88.40	88.20	0	4,227	0.00%
2022/12/14	5	87.26	4	88.18	88.40	1	4,230	0.02%
2022/12/08	2	87.00	1	86.80	87.30	1	4,297	0.02%
2022/12/07	1	87.00	1	88.70	86.10	0	4,339	0.00%
2022/12/06	23	90.12	24	93.13	89.80	-1	4,352	-0.02%
2022/12/05	1	95.60	1	95.20	95.10	0	4,360	0.00%
2022/12/02	1	95.80	7	95.56	94.60	-6	4,384	-0.14%
2022/12/01	1	95.80	1	93.60	93.30	0	4,410	0.00%
2022/11/29	2	91.15	3	90.50	90.10	-1	4,488	-0.02%
2022/11/28	42	91.70	41	90.76	91.50	1	4,557	0.02%
2022/11/25	2	91.75	4	92.63	91.90	-2	4,595	-0.04%
2022/11/24	8	90.53	9	90.93	91.40	-1	4,603	-0.02%
2022/11/23	0	0.00	2	89.70	89.10	-2	4,570	-0.04%
2022/11/22	3	88.77	1	89.40	88.90	2	4,604	0.04%
2022/11/21	2	89.30	2	89.50	88.80	0	4,610	0.00%
2022/11/18	56	89.38	56	93.05	90.00	0	4,713	0.00%
2022/11/17	11	91.85	11	92.33	92.00	0	4,669	0.00%
2022/11/16	2	90.10	3	89.77	90.30	-1	4,641	-0.02%
2022/11/15	2	86.30	2	88.00	88.00	0	4,765	0.00%
2022/11/14	2	88.15	13	87.88	87.70	-11	5,278	-0.21%
2022/11/11	5	87.75	4	89.90	87.00	1	5,577	0.02%
2022/11/10	14	88.00	5	87.60	87.00	9	5,553	0.16%
2022/11/09	78	89.40	66	85.86	89.80	12	5,557	0.22%
2022/11/08	25	85.94	13	88.72	83.80	12	5,486	0.22%
2022/11/07	2	83.00	2	81.55	82.20	0	5,470	0.00%
2022/11/04	0	0.00	1	79.50	79.30	-1	5,454	-0.02%
2022/11/03	27	83.19	37.5	81.67	83.10	-10.5	5,415	-0.19%
2022/11/02	0	0.00	3	82.23	81.70	-3	5,434	-0.06%
2022/11/01	0	0.00	1	81.00	80.50	-1	5,467	-0.02%
2022/10/31	40	77.46	40	77.89	77.50	0	5,530	0.00%
2022/10/28	11.1	77.60	0	0.00	76.60	11.1	5,665	0.20%
2022/10/26	3	78.10	3	73.30	73.40	0	5,733	0.00%
2022/10/25	22	78.45	35	79.91	78.00	-13	5,770	-0.23%
2022/10/24	0	0.00	33	79.66	79.70	-33	5,807	-0.57%
2022/10/20	0	0.00	1	80.50	79.50	-1	5,968	-0.02%
2022/10/19	1	82.50	0	0.00	80.50	1	6,005	0.02%
2022/10/18	12	81.60	0	0.00	81.50	12	6,011	0.20%
2022/10/17	19	78.00	21	81.54	81.50	-2	6,078	-0.03%
2022/10/14	14	76.50	1	77.10	78.50	13	6,127	0.21%
2022/10/13	31	77.17	11	73.15	72.90	20	6,167	0.32%
2022/10/12	5	77.46	5	77.38	77.00	0	6,154	0.00%
2022/10/07	1	87.90	1	88.80	87.60	0	6,231	0.00%
2022/10/06	16	85.70	64	88.73	89.90	-48	6,277	-0.76%
2022/10/05	4	94.00	3	94.63	90.50	1	6,227	0.02%
2022/10/04	0	0.00	1	91.30	91.20	-1	6,224	-0.02%
2022/10/03	1	90.10	1	90.80	90.00	0	6,259	0.00%
2022/09/29	47	88.49	1	89.00	86.00	46	6,368	0.72%
2022/09/28	1	92.90	2	87.55	85.40	-1	6,401	-0.02%
2022/09/27	0	0.00	1	92.00	93.30	-1	6,397	-0.02%
2022/09/26	0	0.00	3	92.53	91.40	-3	6,359	-0.05%
2022/09/23	1.1	104.09	0	0.00	101.50	1.1	6,376	0.02%
2022/09/15	2	109.50	1	112.00	109.50	1	6,619	0.02%
2022/09/13	1	111.00	0	0.00	110.00	1	6,639	0.02%
2022/09/07	21	107.88	22	109.05	110.00	-1	6,690	-0.01%
2022/09/06	104	114.85	104	116.99	114.00	0	6,643	0.00%	大買/大賣/
2022/09/05	4	128.25	1	129.00	126.50	3	6,632	0.05%
2022/09/02	6	131.67	15	131.40	130.50	-9	6,630	-0.14%
2022/09/01	1	127.00	1	130.00	127.00	0	6,570	0.00%
2022/08/31	2	130.25	7	131.71	132.50	-5	6,536	-0.08%
2022/08/30	1	126.50	0	0.00	126.50	1	6,515	0.02%
2022/08/26	11	130.05	0	0.00	130.00	11	6,551	0.17%
2022/08/25	3	130.17	24	130.44	130.00	-21	6,565	-0.32%
2022/08/24	20.1	130.12	20	127.23	125.50	0.1	6,568	0.00%
2022/08/23	23	127.89	19	129.05	128.50	4	6,608	0.06%
2022/08/22	165	134.43	164	136.90	132.00	1	6,710	0.01%	大買/大賣/
2022/08/19	246	141.29	242	145.88	139.00	4	6,722	0.06%	大買/大賣/
2022/08/18	69	134.52	72	135.24	138.50	-3	6,325	-0.05%
2022/08/17	57	125.97	59	125.57	126.00	-2	6,320	-0.03%
2022/08/16	63	124.33	61	124.89	124.50	2	6,369	0.03%
2022/08/15	6	123.50	0	0.00	124.00	6	6,398	0.09%
2022/08/12	1	115.50	1	118.50	117.50	0	6,581	0.00%
2022/08/11	0.1	110.00	1	112.50	109.50	-0.9	6,634	-0.01%
2022/08/10	1	110.50	0	0.00	109.50	1	6,888	0.01%
2022/08/09	1	112.50	0.3	112.00	113.00	0.7	7,051	0.01%
2022/08/08	1	110.50	1	115.00	115.00	0	7,097	0.00%
2022/08/05	0	0.00	1	114.50	113.00	-1	7,111	-0.01%
2022/08/04	23	113.65	21	113.33	113.00	2	7,201	0.03%
2022/08/03	0	0.00	1	118.50	117.00	-1	7,505	-0.01%
2022/08/01	1	122.00	8	122.00	127.50	-7	7,579	-0.09%
2022/07/29	1	126.50	2	125.25	124.50	-1	7,605	-0.01%
2022/07/28	2	126.75	2	127.75	125.00	0	7,722	0.00%
2022/07/26	2	128.50	5	126.60	128.00	-3	7,765	-0.04%
2022/07/25	7	133.00	4	132.13	132.00	3	7,825	0.04%
2022/07/22	5	135.20	4	133.75	135.00	1	7,858	0.01%
2022/07/21	10	126.80	11	129.18	131.50	-1	7,850	-0.01%
2022/07/20	3	126.00	3	124.50	123.50	0	7,768	0.00%
2022/07/19	1	122.00	0	0.00	120.00	1	7,765	0.01%
2022/07/18	2	121.00	2	120.50	120.50	0	7,815	0.00%
2022/07/15	5	121.90	7	119.07	120.50	-2	7,774	-0.03%
2022/07/13	0	110.00	1	110.00	109.00	-1	7,669	-0.01%
2022/07/12	1	110.00	49	109.97	106.00	-48	7,685	-0.62%
2022/07/11	2	112.75	2	114.50	113.50	0	7,697	0.00%
2022/07/07	1	106.00	1	105.50	111.50	0	7,631	0.00%
2022/07/06	47	116.43	6	114.33	108.00	41	7,596	0.54%
2022/07/05	1	118.00	1	126.00	118.00	0	7,600	0.00%
2022/07/04	1	122.00	0	0.00	122.00	1	7,592	0.01%
2022/07/01	14	129.29	15	129.73	123.50	-1	7,623	-0.01%
2022/06/30	1	140.50	1	141.00	135.50	0	7,573	0.00%
2022/06/29	62	145.37	4	141.75	146.00	58	7,543	0.77%
2022/06/28	1	144.50	1	145.50	142.50	0	7,576	0.00%
2022/06/27	2	145.99	57	141.59	146.00	-55	7,637	-0.72%
2022/06/24	9	137.56	3	136.83	137.00	6	7,733	0.08%
2022/06/23	5	134.40	5	135.00	134.50	0	7,808	0.00%
2022/06/22	0	0.00	1	141.50	134.50	-1	7,990	-0.01%
2022/06/21	3	141.67	1	142.00	144.50	2	8,268	0.02%
2022/06/20	0	0.00	8	143.38	140.00	-8	8,453	-0.09%
2022/06/17	2	148.50	2	146.25	153.00	0	8,431	0.00%
2022/06/16	47	152.11	3	154.83	150.50	44	8,501	0.52%
2022/06/15	0	0.00	52	159.99	156.50	-52	8,745	-0.59%
2022/06/13	1	164.00	1	166.00	162.50	0	8,771	0.00%
2022/06/09	1	172.50	1	171.50	172.50	0	8,858	0.00%
2022/06/08	69	170.93	70	173.69	171.50	-1	8,880	-0.01%
2022/06/07	3	172.50	2	170.00	173.50	1	8,855	0.01%
2022/06/06	2	173.00	2	173.00	169.50	0	8,830	0.00%
2022/06/02	71	173.33	69	177.97	173.00	2	8,881	0.02%
2022/06/01	2	179.50	3.3	179.35	178.50	-1.3	8,867	-0.01%
2022/05/31	5	177.90	2	177.50	176.00	3	8,901	0.03%
2022/05/30	5	180.10	57	180.98	177.00	-52	8,856	-0.59%
2022/05/27	38	175.08	28.4	175.21	177.00	9.6	8,702	0.11%
2022/05/26	78	168.86	91	169.76	168.50	-13	8,518	-0.15%
2022/05/25	21	167.43	21	167.52	170.00	0	8,405	0.00%
2022/05/24	26.1	162.51	24	162.98	160.00	2.1	8,156	0.03%
2022/05/23	1	165.00	2	166.50	163.50	-1	8,088	-0.01%
2022/05/20	184.2	169.26	189	169.25	169.00	-4.8	8,008	-0.06%	大買/大賣/
2022/05/19	13.1	164.68	8	164.00	166.50	5.1	7,751	0.07%
2022/05/18	62	174.35	11	169.68	168.00	51	7,625	0.67%
2022/05/17	18	162.97	16	162.84	168.50	2	7,429	0.03%
2022/05/16	2	155.52	7	159.14	153.50	-5	7,359	-0.07%
2022/05/13	55	155.03	3.1	155.50	155.50	51.9	7,322	0.71%
2022/05/12	47.1	153.22	100	155.61	151.00	-52.9	7,353	-0.72%
2022/05/11	372	156.27	362.1	155.92	157.00	9.9	7,302	0.14%	大買/大賣/
2022/05/10	31	144.60	30	144.35	151.50	1	7,123	0.01%
2022/05/09	101.1	138.57	102	142.58	138.00	-0.9	7,080	-0.01%	大買/大賣/
2022/05/06	2	146.00	0	0.00	147.00	2	7,092	0.03%
2022/05/05	13	150.62	14	150.54	151.50	-1	7,074	-0.01%
2022/05/04	2	140.00	3	141.33	143.00	-1	6,987	-0.01%
2022/05/03	11	136.68	11	136.86	143.00	0	7,039	0.00%
2022/04/29	7	137.57	8.1	138.41	132.00	-1.1	7,116	-0.01%
2022/04/28	3.1	131.28	1	130.50	130.50	2.1	7,141	0.03%
2022/04/27	0.1	128.50	0	0.00	132.50	0.1	7,184	0.00%
2022/04/25	3	135.50	3	134.83	133.00	0	7,405	0.00%
2022/04/22	49	140.14	18	141.67	140.50	31	7,538	0.41%
2022/04/21	1	151.50	1	152.50	151.50	0	7,636	0.00%
2022/04/20	18	152.61	48	152.49	150.50	-30	7,868	-0.38%
2022/04/19	1.1	154.50	3	151.33	148.50	-1.9	7,994	-0.02%
2022/04/18	54	151.58	20	152.23	151.50	34	8,200	0.41%
2022/04/15	8	159.06	4	155.88	154.50	4	8,436	0.05%
2022/04/14	1	165.50	2	165.50	165.50	-1	8,440	-0.01%
2022/04/13	1	159.50	55	161.60	163.00	-54	8,457	-0.64%
2022/04/12	2	160.00	0	0.00	161.00	2	8,545	0.02%
2022/04/11	4	166.00	0	0.00	159.00	4	8,611	0.05%
2022/04/08	2	173.50	3	173.00	173.00	-1	8,645	-0.01%
2022/04/07	0	0.00	3	170.67	169.00	-3	8,653	-0.03%
2022/04/06	70	176.73	2	177.25	177.00	68	8,688	0.78%
2022/04/01	65	182.46	65	180.65	183.00	0	8,726	0.00%
2022/03/31	0	0.00	5	186.00	185.50	-5	8,824	-0.06%
2022/03/30	65	186.29	67	190.99	185.00	-2	8,982	-0.02%
2022/03/29	70	189.13	65	190.59	187.50	5	8,935	0.06%
2022/03/28	1	182.50	4	180.00	187.00	-3	8,847	-0.03%
2022/03/25	99.1	189.48	90.1	193.18	187.00	9	8,859	0.10%
2022/03/24	99.2	191.86	99	185.69	191.50	0.2	8,871	0.00%
2022/03/23	24	186.85	27	187.15	185.00	-3	8,770	-0.03%
2022/03/22	3	175.00	4	173.75	176.00	-1	8,808	-0.01%
2022/03/21	1	175.50	71	175.41	173.50	-70	8,875	-0.79%
2022/03/18	29	163.81	36	170.05	172.50	-7	8,872	-0.08%
2022/03/17	1	163.00	0	0.00	164.00	1	8,750	0.01%
2022/03/16	29	152.67	28	149.55	149.50	1	8,824	0.01%
2022/03/15	3	156.67	2	150.00	150.50	1	8,942	0.01%
2022/03/14	2	164.00	1	163.50	164.00	1	8,973	0.01%
2022/03/11	0	0.00	0	168.50	167.50	0	9,130	0.00%
2022/03/10	0	0.00	2	169.00	167.50	-2	9,201	-0.02%
2022/03/09	1	165.01	1	167.50	163.00	0	9,314	0.00%
2022/03/08	5.1	168.29	0.1	163.61	162.50	5	9,507	0.05%
2022/03/07	0.1	182.00	1	179.00	178.00	-1	9,581	-0.01%
2022/03/04	0.1	197.00	7	194.64	194.00	-6.9	9,655	-0.07%
2022/03/03	1	194.00	0	0.00	187.00	1	9,664	0.01%
2022/03/01	0	0.00	2	188.50	190.50	-2	9,832	-0.02%
2022/02/25	2	185.50	6	189.17	186.50	-4	9,980	-0.04%
2022/02/24	7.2	189.18	3	189.67	184.00	4.2	10,018	0.04%
2022/02/23	47	195.79	47	191.28	196.50	0	10,142	0.00%
2022/02/22	0.1	193.00	0	0.00	187.50	0.1	10,248	0.00%
2022/02/21	9	194.83	3	194.67	197.50	6	10,559	0.06%
2022/02/18	3.1	194.99	2	195.50	194.50	1.1	10,631	0.01%
2022/02/17	62	195.22	1	199.50	196.00	61	10,866	0.56%
2022/02/16	58	197.88	58	198.54	197.50	0	11,277	0.00%
2022/02/15	2	194.00	0	0.00	190.50	2	11,642	0.02%
2022/02/14	18	193.72	21	200.81	192.00	-3	11,939	-0.03%
2022/02/11	3	204.50	0	0.00	209.50	3	11,991	0.03%
2022/02/10	20	208.90	73	204.71	202.00	-53	11,994	-0.44%
2022/02/09	3	200.33	3	198.83	199.50	0	11,818	0.00%
2022/02/08	2	190.75	17	189.12	193.50	-15	11,875	-0.13%
2022/02/07	15	189.73	1	186.00	190.00	14	11,956	0.12%
2022/01/26	141	186.49	0	0.00	182.00	141	12,215	1.15%	大買/鉅額交易
2022/01/25	3.1	185.92	3	187.67	183.50	0.1	12,567	0.00%
2022/01/24	3	182.83	3	182.33	190.00	0	12,528	0.00%
2022/01/21	6.1	188.93	5	188.10	182.50	1.1	12,701	0.01%
2022/01/20	11	194.05	32	194.56	197.00	-21	13,096	-0.16%
2022/01/19	6	200.08	24	199.42	195.00	-18	13,492	-0.13%
2022/01/18	51	205.45	72	209.59	203.00	-21	13,717	-0.15%
2022/01/17	4	200.88	2	203.00	209.50	2	14,109	0.01%
2022/01/14	17	193.62	26	191.13	202.00	-9	14,300	-0.06%
2022/01/13	82.1	200.87	83	198.78	198.50	-1	14,385	-0.01%
2022/01/12	57	205.74	137	208.89	203.50	-80	14,349	-0.56%	大賣/
2022/01/11	8	209.11	7	206.50	213.00	1	14,600	0.01%
2022/01/10	6.2	209.91	0	0.00	211.50	6.2	14,675	0.04%
2022/01/07	0	232.00	2	247.50	232.00	-2	14,508	-0.01%
2022/01/06	2.1	256.52	11	254.32	257.50	-9	14,667	-0.06%
2022/01/05	5	266.30	4	264.75	261.00	1	14,865	0.01%
2022/01/04	12.1	268.84	1	267.50	270.00	11.1	15,002	0.07%
2022/01/03	1	261.00	2	263.00	256.00	-1	15,228	-0.01%
2021/12/30	0	0.00	2	252.50	255.00	-2	15,153	-0.01%
2021/12/29	31	245.11	34	244.10	252.00	-3	15,132	-0.02%
2021/12/28	2	250.50	4	251.50	252.00	-2	15,073	-0.01%
2021/12/27	33	251.77	35	258.64	251.00	-2	15,018	-0.01%
2021/12/24	13	268.92	15	266.40	262.50	-2	14,925	-0.01%
2021/12/23	3	267.50	0	0.00	263.00	3	14,687	0.02%
2021/12/22	4	272.50	9	269.06	264.00	-5	14,658	-0.03%
2021/12/21	144	268.23	139	267.31	268.00	5	14,602	0.03%	大買/大賣/
2021/12/20	16	274.22	28	273.80	262.00	-12	14,469	-0.08%
2021/12/17	121	275.91	95	278.30	273.50	26	14,228	0.18%	大買/
2021/12/16	13	273.38	24	282.13	292.50	-11	14,218	-0.08%
2021/12/15	5	264.00	3	258.67	266.00	2	14,045	0.01%
2021/12/14	0	0.00	8.1	255.46	260.00	-8.1	14,241	-0.06%
2021/12/13	9	267.71	12	270.79	263.50	-3	14,216	-0.02%
2021/12/10	9.1	261.44	1	269.00	271.00	8.1	14,180	0.06%
2021/12/09	18.1	264.11	19	263.66	260.00	-1	14,208	-0.01%
2021/12/08	12.1	261.05	9	259.83	258.00	3.1	14,218	0.02%
2021/12/07	7	251.50	4	251.63	254.50	3	14,244	0.02%
2021/12/06	10	241.80	6	241.75	248.00	4	14,332	0.03%
2021/12/03	5	240.50	5	241.40	245.50	0	14,692	0.00%
2021/12/02	8	234.50	3	233.02	231.50	5	14,818	0.03%
2021/12/01	171	228.36	171	228.79	227.00	0	15,225	0.00%	大買/大賣/
2021/11/30	13	246.88	15	248.53	242.00	-2	15,846	-0.01%
2021/11/29	7	247.07	10	243.60	249.50	-3	16,507	-0.02%
2021/11/26	4	237.13	4	237.00	236.50	0	16,869	0.00%
2021/11/25	42	249.43	41	263.78	246.50	1	16,838	0.01%
2021/11/24	75	263.22	76	262.46	262.50	-1	16,787	-0.01%
2021/11/23	40	253.94	38.1	257.21	255.00	2	16,938	0.01%
2021/11/22	33.1	255.17	36	258.03	262.00	-3	16,965	-0.02%
2021/11/19	63	253.00	59	256.37	250.00	4	16,986	0.02%
2021/11/18	53	257.73	50	254.57	252.50	3	17,201	0.02%
2021/11/17	32	244.72	33	246.91	247.00	-1	17,087	-0.01%
2021/11/16	46	251.64	48	246.85	242.50	-2	17,214	-0.01%
2021/11/15	35	273.91	22.1	272.72	251.50	12.9	17,306	0.07%
2021/11/12	247	269.00	244	267.90	267.00	3	17,396	0.02%	大買/大賣/
2021/11/11	26	239.04	81.1	236.45	256.50	-55.1	17,405	-0.32%
2021/11/10	7	233.36	1	226.00	233.50	6	17,389	0.03%
2021/11/09	2	223.25	4	218.88	218.50	-2	17,384	-0.01%
2021/11/08	45	214.52	55	220.44	213.50	-10	17,422	-0.06%
2021/11/05	37	213.45	37	213.08	223.50	0	17,532	0.00%
2021/11/04	48	223.81	51	219.77	216.50	-3	17,577	-0.02%
2021/11/03	12	233.88	13	219.52	227.50	-1	17,627	-0.01%
2021/11/02	64	244.65	28.1	242.72	225.50	36	17,412	0.21%
2021/11/01	5	225.50	4	234.75	237.50	1	17,261	0.01%
2021/10/29	18.2	222.64	27	223.76	216.00	-8.9	17,281	-0.05%
2021/10/28	819.1	224.56	793	224.39	221.00	26.1	17,126	0.15%	大買/大賣/
2021/10/27	51	210.77	21	208.26	220.00	30	16,684	0.18%
2021/10/26	36	196.78	39	206.40	209.00	-3	16,340	-0.02%
2021/10/25	102	193.72	99	194.14	190.00	3	16,169	0.02%	大買/
2021/10/22	38	185.07	30	185.17	189.00	8	15,823	0.05%
2021/10/21	43	180.34	29	181.79	172.00	14	15,956	0.09%
2021/10/20	20	178.95	17	176.03	181.50	3	15,725	0.02%
2021/10/19	14	176.54	15	172.57	175.00	-1	15,928	-0.01%
2021/10/18	10	164.75	15.6	168.76	170.00	-5.6	15,604	-0.04%
2021/10/15	34	158.29	44	156.30	158.50	-10	15,388	-0.06%
2021/10/14	21	154.07	11	151.77	154.00	10	15,481	0.06%
2021/10/13	62	155.32	62	168.89	153.00	0	15,368	0.00%
2021/10/12	91	169.26	88	168.36	169.50	3	15,166	0.02%
2021/10/08	19	166.40	19	166.16	167.50	0	14,925	0.00%
2021/09/28	0	0.00	7	167.86	163.50	-7	14,761	-0.05%
2021/09/24	8	174.00	0	0.00	174.00	8	15,356	0.05%
2021/09/23	62	169.33	64	169.84	170.00	-2	15,596	-0.01%
2021/09/22	2	164.50	3	165.00	164.00	-1	15,668	-0.01%
2021/09/17	95	166.55	100	167.02	169.00	-5	15,866	-0.03%
2021/09/16	2	164.00	2	161.25	163.00	0	15,765	0.00%
2021/09/15	2	158.50	2	159.25	162.00	0	15,751	0.00%
2021/09/14	115	164.79	113	163.50	164.50	2	15,986	0.01%	大買/大賣/
2021/09/13	21	163.43	31	163.63	160.00	-10	15,957	-0.06%
2021/09/10	71	161.81	57	161.09	159.00	14	15,928	0.09%
2021/09/09	17	156.74	17.4	157.59	162.00	-0.4	16,123	0.00%
2021/09/08	190	154.23	197.4	153.17	152.50	-7.4	16,058	-0.05%	大買/大賣/
2021/09/07	15.7	171.67	11	173.82	162.00	4.7	15,727	0.03%
2021/09/06	39.1	180.73	33	181.05	180.00	6.1	15,644	0.04%
2021/09/03	110	175.00	113.7	176.87	180.00	-3.7	15,399	-0.02%	大買/大賣/
2021/09/02	498.7	168.89	493	171.24	164.00	5.7	14,729	0.04%	大買/大賣/
2021/09/01	118	158.15	120	163.14	169.50	-2	14,456	-0.01%	大買/大賣/
2021/08/31	0	0.00	2	153.00	154.50	-2	14,267	-0.01%
2021/08/30	48	148.91	48	152.91	150.00	0	14,351	0.00%
2021/08/27	106	153.74	105	153.46	151.00	1	14,564	0.01%	大買/大賣/
2021/08/26	51	150.42	51	152.11	151.00	0	14,596	0.00%
2021/08/25	44	148.22	47	148.84	149.00	-3	14,735	-0.02%
2021/08/24	195	151.49	133	154.76	148.50	62	14,791	0.42%	大買/大賣/
2021/08/23	68	143.74	68	139.44	146.50	0	14,520	0.00%
2021/08/20	196	134.11	221	135.19	137.50	-25	14,301	-0.17%	大買/大賣/
2021/08/19	175	139.56	208	136.87	129.00	-33	14,052	-0.23%	大買/大賣/
2021/08/18	25	129.38	56	128.35	137.00	-31	13,721	-0.23%
2021/08/17	397	136.10	381	136.65	131.00	16	13,199	0.12%	大買/大賣/
2021/08/16	251	132.00	258	135.55	132.50	-7	12,715	-0.06%	大買/大賣/
2021/08/13	8	137.56	60	131.93	127.00	-52	12,375	-0.42%
2021/08/12	62	141.95	18	136.78	141.00	44	12,249	0.36%
2021/08/11	128	138.36	169	140.80	136.50	-41	12,149	-0.34%	大買/大賣/
2021/08/10	54	147.67	60	148.50	151.50	-6	11,985	-0.05%
2021/08/09	56	156.39	54	157.27	151.50	2	11,807	0.02%
2021/08/06	49	168.12	53	168.69	168.00	-4	11,653	-0.03%
2021/08/05	56	170.86	82	172.49	166.00	-26	11,577	-0.22%
2021/08/04	14	166.93	1	164.00	167.00	13	11,345	0.11%
2021/08/03	29	168.43	35	167.63	170.00	-6	11,247	-0.05%
2021/08/02	43	160.74	27	162.02	160.50	16	11,043	0.14%
2021/07/30	34	163.25	33	164.14	160.50	1	10,997	0.01%
2021/07/29	110	162.76	51	161.52	165.50	59	10,898	0.54%	大買/
2021/07/28	13	152.69	10.1	156.14	156.00	2.9	10,689	0.03%
2021/07/27	121.1	175.00	101	178.09	167.00	20.1	10,490	0.19%	大買/大賣/
2021/07/26	5	185.00	6	185.00	185.00	-1	10,004	-0.01%
2021/07/23	54	164.73	60	163.73	168.50	-6	10,025	-0.06%
2021/07/22	0	0.00	9	159.50	159.50	-9	9,615	-0.09%
2021/07/21	9	147.78	5	150.60	145.00	4	9,548	0.04%
2021/07/20	3	142.33	5	148.40	144.50	-2	9,467	-0.02%
2021/07/19	9	148.11	4	149.50	146.50	5	9,284	0.05%
2021/07/16	1	155.00	1	159.50	156.00	0	9,194	0.00%
2021/07/15	1	146.00	2	145.50	153.50	-1	9,212	-0.01%
2021/07/14	9	132.78	15	137.37	140.00	-6	9,226	-0.07%
2021/07/13	16	146.56	8	139.75	138.00	8	9,226	0.09%
2021/07/12	7	155.71	1	156.00	153.00	6	9,215	0.07%
2021/07/08	0	0.00	24	154.65	160.50	-24	9,254	-0.26%
2021/07/07	9	146.00	6	148.00	146.00	3	9,241	0.03%
2021/07/06	1	144.50	6	144.33	145.00	-5	9,311	-0.05%
2021/07/05	26	136.77	1	142.50	140.00	25	9,385	0.27%
2021/07/02	10	143.80	23	141.07	141.00	-13	9,477	-0.14%
2021/07/01	76	146.13	52	143.68	140.00	24	9,301	0.26%
2021/06/30	133	139.24	144	133.06	140.50	-11	9,048	-0.12%	大買/大賣/
2021/06/29	3	118.00	23	121.17	128.00	-20	8,931	-0.22%
2021/06/28	15	116.50	0	0.00	116.50	15	8,770	0.17%
2021/06/25	0	0.00	15	109.17	111.00	-15	8,774	-0.17%
2021/06/24	0	0.00	5	100.06	101.00	-5	8,620	-0.06%
2021/06/23	4	103.75	10	106.37	102.00	-6	8,598	-0.07%
2021/06/22	4	99.48	3	101.40	99.80	1	8,274	0.01%
2021/06/21	8	100.16	14	100.43	96.10	-6	8,138	-0.07%
2021/06/18	6	100.52	15	100.73	100.50	-9	8,075	-0.11%
2021/06/17	7	92.33	45	92.81	96.50	-38	7,867	-0.48%
2021/06/16	1	91.90	12	92.27	87.80	-11	7,737	-0.14%
2021/06/15	6	89.10	35.1	89.94	89.70	-29.1	7,709	-0.38%
2021/06/11	37.1	92.43	72	92.67	89.30	-34.9	7,837	-0.45%
2021/06/10	0	0.00	11	89.20	88.40	-11	7,599	-0.14%
2021/06/09	28	88.88	72	90.28	87.90	-44	7,700	-0.57%
2021/06/08	2	88.70	25	86.74	88.90	-23	7,292	-0.32%
2021/06/07	11	79.89	33	82.33	80.90	-22	6,987	-0.31%
2021/06/04	8	81.93	5	81.96	80.60	3	6,884	0.04%
2021/06/03	15	77.97	46.1	81.84	82.30	-31.1	6,633	-0.47%
2021/06/02	7	76.06	10	75.67	74.90	-3	6,278	-0.05%
2021/06/01	16	71.93	7	72.03	74.00	9	6,037	0.15%
2021/05/31	1	61.70	1	63.10	68.20	0	5,770	0.00%
2021/05/28	4	60.08	5	60.78	62.00	-1	5,684	-0.02%
2021/05/27	2	58.50	5	58.50	58.90	-3	5,663	-0.05%
2021/05/26	1	58.50	1	58.70	59.40	0	5,684	0.00%
2021/05/25	4	59.70	2	59.55	60.80	2	5,716	0.03%
2021/05/24	1	56.10	1	57.90	56.50	0	5,820	0.00%
2021/05/21	1	54.80	2	54.35	54.90	-1	5,826	-0.02%
2021/05/20	1	55.50	0	0.00	53.70	1	5,894	0.02%
2021/05/19	2	56.60	1	55.50	57.60	1	6,026	0.02%
2021/05/18	3	53.73	5	54.08	54.50	-2	6,045	-0.03%
2021/05/17	6	53.10	0	0.00	49.60	6	6,017	0.10%
2021/05/14	4	56.00	0	0.00	53.70	4	5,987	0.07%
2021/05/13	0	0.00	81	56.14	55.50	-81	5,995	-1.35%
2021/05/12	1	53.70	6	55.98	53.60	-5	5,945	-0.08%
2021/05/11	2	55.90	1	56.50	55.20	1	5,877	0.02%
2021/05/10	0	0.00	3	60.83	60.10	-3	5,864	-0.05%
2021/05/07	2	63.35	0	0.00	62.00	2	5,907	0.03%
2021/05/06	1	59.90	3	61.17	62.20	-2	5,851	-0.03%
2021/05/05	0	0.00	1	61.30	58.00	-1	5,795	-0.02%
2021/05/04	0	0.00	1	57.40	60.10	-1	5,823	-0.02%
2021/05/03	1	68.70	0	0.00	63.10	1	5,822	0.02%
2021/04/29	0	0.00	3	70.57	69.50	-3	5,824	-0.05%
2021/04/26	1	70.20	0	0.00	69.00	1	5,698	0.02%
2021/04/23	0	0.00	5	68.66	69.10	-5	5,659	-0.09%
2021/04/21	4	69.80	2	69.20	69.00	2	5,564	0.04%
2021/04/20	2	69.20	0	0.00	71.20	2	5,487	0.04%
2021/04/19	2	67.30	2	68.00	67.50	0	5,445	0.00%
2021/04/16	0	0.00	21	69.90	69.90	-21	5,387	-0.39%
2021/04/15	21	71.85	1	69.70	72.90	20	5,324	0.38%
2021/04/14	1	67.60	7	66.94	68.00	-6	5,275	-0.11%
2021/04/13	12	72.68	11	72.63	70.60	1	5,220	0.02%
2021/04/12	2	72.60	3	74.30	72.00	-1	5,177	-0.02%
2021/04/09	0	0.00	54	75.29	74.10	-54	5,086	-1.06%
2021/04/08	5	83.68	1	84.30	81.40	4	4,971	0.08%
2021/04/07	0	0.00	2	78.75	79.90	-2	4,829	-0.04%
2021/04/06	3	79.93	1	79.10	80.20	2	4,782	0.04%
2021/04/01	3	76.70	5	75.80	75.00	-2	4,653	-0.04%
2021/03/31	6	73.60	1	73.30	73.10	5	4,489	0.11%
2021/03/30	29	73.14	8	74.84	74.10	21	4,352	0.48%
2021/03/29	0	0.00	1	69.80	69.50	-1	4,059	-0.02%
2021/03/26	3	68.43	3	68.57	68.60	0	4,028	0.00%
2021/03/25	2	66.70	0	0.00	67.00	2	3,971	0.05%
2021/03/23	5	68.76	5	69.60	67.00	0	3,902	0.00%
2021/03/22	23	71.25	24	65.35	68.50	-1	3,792	-0.03%
2021/03/19	1	64.90	1	65.80	65.00	0	3,659	0.00%
2021/03/18	0	0.00	1	65.70	64.10	-1	3,666	-0.03%
2021/03/17	10	65.34	11	65.91	62.90	-1	3,640	-0.03%
2021/03/16	9	67.81	7	68.91	69.50	2	3,485	0.06%
2021/03/15	4	62.65	14	61.55	63.20	-10	3,419	-0.29%
2021/03/12	3	56.90	14	56.09	57.50	-11	3,191	-0.34%
2021/03/11	1	53.20	2	53.95	55.80	-1	3,087	-0.03%
2021/03/10	30	55.13	6	55.02	54.70	24	3,068	0.78%
2021/03/09	1	50.90	1	54.40	52.60	0	2,985	0.00%
2021/03/08	0	0.00	2	51.00	49.85	-2	2,942	-0.07%
2021/03/05	2	50.00	2	49.30	49.00	0	2,932	0.00%
2021/03/04	10	49.80	1	50.10	49.60	9	2,923	0.31%
2021/03/03	8	49.13	0	0.00	49.75	8	2,921	0.27%
2021/03/02	0	0.00	1	51.60	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	9	54.11	11	53.76	54.30	-2	3,022	-0.07%
2021/02/24	13	55.02	22	53.33	53.80	-9	3,045	-0.30%
2021/02/23	1	50.00	0	0.00	50.90	1	2,869	0.03%
2021/02/22	8	51.00	5	51.10	51.70	3	2,844	0.11%
2021/02/19	224	49.15	2	50.25	51.00	222	2,787	7.96%	大買/鉅額交易
2021/02/18	108	45.38	24	45.64	48.00	84	2,634	3.19%	大買/
2021/02/17	103	43.09	8	43.62	43.65	95	2,576	3.69%	大買/
2021/02/05	0	0.00	2	40.35	40.65	-2	2,600	-0.08%
2021/02/04	12	40.63	8	40.90	40.45	4	2,606	0.15%
2021/02/02	0	41.40	4	41.68	41.45	-4	2,709	-0.15%
2021/02/01	0	43.44	2	43.20	41.30	-2	2,788	-0.07%
2021/01/29	1	44.85	1	44.75	43.85	0	2,757	0.00%
2021/01/27	0	0.00	2	43.15	42.80	-2	2,646	-0.08%
2021/01/20	0	0.00	1	40.20	39.40	-1	2,450	-0.04%
2021/01/04	0	0.00	0	42.30	42.50	0	2,272	0.00%
2020/12/29	0	0.00	1	42.00	42.00	-1	2,228	-0.04%
2020/12/24	1	41.45	0	0.00	41.85	1	2,176	0.05%
2020/12/22	0	0.00	1	42.47	39.30	-1	2,140	-0.05%
2020/12/16	3	43.50	0	0.00	43.45	3	2,015	0.15%
2020/12/15	11	44.88	1	43.90	42.50	10	1,976	0.51%
2020/12/14	10	43.75	0	0.00	45.00	10	1,915	0.52%
2020/12/11	0	0.00	2	43.88	43.50	-2	1,798	-0.11%
2020/12/10	7	43.84	2	44.28	44.00	5	1,692	0.30%
2020/12/09	1	42.25	1	40.75	41.95	0	1,511	0.00%
2020/12/08	1	39.15	2	40.05	40.10	-1	1,412	-0.07%
2020/12/07	0	0.00	2	40.25	38.90	-2	1,386	-0.14%
2020/12/04	6	39.66	0	0.00	39.15	6	1,359	0.44%
2020/12/03	1	39.00	2	40.13	38.80	-1	1,330	-0.08%
2020/11/24	2	40.55	9	39.40	39.00	-7	1,171	-0.60%
2020/11/23	6	36.76	1	35.10	38.60	5	1,040	0.48%
2020/11/17	2	35.75	0	0.00	35.45	2	923	0.22%
2020/11/16	2	35.05	0	0.00	35.00	2	873	0.23%
2020/11/13	7	35.38	2	35.30	35.50	5	826	0.61%
2020/11/11	2	34.08	1	33.55	33.90	1	733	0.14%
2020/11/10	3	34.15	3	34.05	32.85	0	686	0.00%
2020/11/09	0	0.00	10	31.46	32.70	-10	548	-1.82%
2020/09/25	0	0.00	1	28.85	28.85	-1	440	-0.23%
2020/09/11	0	0.00	4	28.74	28.60	-4	457	-0.87%
2020/09/03	13	30.08	2	30.05	29.60	11	435	2.52%
2020/08/07	0	0.00	1	25.40	25.60	-1	390	-0.26%
2020/07/22	0	0.00	1	25.50	25.55	-1	469	-0.21%
2020/07/09	1	25.80	1	26.30	25.65	0	482	0.00%
2020/07/06	1	25.65	2	25.53	26.20	-1	461	-0.22%
2020/07/03	1	25.35	0	0.00	25.20	1	444	0.23%
2020/07/02	1	24.95	0	0.00	25.15	1	416	0.24%
2020/06/22	0	0.00	7	23.80	23.70	-7	408	-1.71%
2020/06/17	0	0.00	1	23.15	23.10	-1	424	-0.24%
2020/06/16	1	23.10	0	0.00	23.10	1	438	0.23%
2020/06/15	0	0.00	1	23.00	22.85	-1	457	-0.22%
2020/06/12	1	23.00	0	0.00	23.00	1	489	0.20%
2020/06/11	0	0.00	1	24.15	23.55	-1	516	-0.19%
2020/06/09	1	24.40	0	0.00	24.25	1	536	0.19%
2020/06/03	1	23.70	0	0.00	23.85	1	550	0.18%
2020/05/28	0	0.00	1	23.25	23.00	-1	551	-0.18%
2020/05/27	3	23.95	0	0.00	23.45	3	548	0.55%
2020/05/26	40	24.60	46	24.26	23.90	-6	544	-1.10%
2020/05/12	15	23.05	5	23.80	23.35	10	464	2.15%
2020/04/14	1	20.55	0	0.00	20.60	1	383	0.26%
2020/04/06	0	0.00	20	19.19	19.45	-20	384	-5.20%
2020/03/25	6	19.20	0	0.00	19.15	6	396	1.51%
2020/02/21	0	26.05	0	0.00	26.05	0	282	0.00%
2020/02/12	3	26.00	0	0.00	26.25	3	291	1.03%
2020/02/06	5	25.70	0	0.00	26.00	5	304	1.64%
2020/01/31	1	27.00	1	27.20	27.15	0	285	0.00%
2020/01/10	5	29.50	0	0.00	29.15	5	293	1.71%
2019/12/27	0	0.00	3	30.90	30.90	-3	290	-1.03%
2019/12/26	0	0.00	5	30.99	31.05	-5	288	-1.74%
2019/12/19	1	30.35	0	0.00	30.40	1	286	0.35%
2019/12/12	4	29.98	6	30.28	29.85	-2	325	-0.61%
2019/12/10	0	0.00	10	30.95	30.70	-10	318	-3.14%
2019/12/06	3	31.27	0	0.00	30.90	3	321	0.93%
2019/12/05	0	0.00	1	31.25	31.50	-1	316	-0.32%
2019/11/06	0	0.00	2	31.55	30.85	-2	507	-0.39%
2019/11/05	1	32.00	0	0.00	32.00	1	504	0.20%
2019/09/27	1	31.70	0	0.00	31.50	1	602	0.17%
2019/09/26	2	33.00	0	0.00	32.45	2	601	0.33%
2019/09/20	2	34.70	5	34.60	34.25	-3	609	-0.49%
2019/09/18	0	0.00	2	34.30	34.30	-2	585	-0.34%
2019/09/17	0	0.00	2	34.00	34.00	-2	583	-0.34%
2019/09/12	0	0.00	2	34.50	34.50	-2	596	-0.34%
2019/09/09	6	34.46	0	0.00	34.45	6	588	1.02%
2019/09/06	5	34.30	0	0.00	34.30	5	580	0.86%
2019/09/05	5	34.14	0	0.00	33.75	5	569	0.88%
2019/09/02	9	35.33	0	0.00	34.70	9	537	1.67%
2019/08/30	0	0.00	5	34.90	34.50	-5	531	-0.94%
2019/08/29	0	0.00	4	34.05	33.90	-4	492	-0.81%
2019/08/28	4	33.18	0	0.00	33.15	4	478	0.84%
2019/08/27	5	33.02	0	0.00	32.40	5	471	1.06%
2019/08/22	0	0.00	18	32.80	32.70	-18	463	-3.88%
2019/08/20	2	30.00	0	0.00	32.20	2	429	0.47%
2019/08/15	2	29.10	0	0.00	29.00	2	422	0.47%
2019/08/06	3	28.35	3	29.07	29.70	0	477	0.00%
2019/08/05	4	30.55	0	0.00	30.35	4	480	0.83%
2019/08/02	0	0.00	2	31.70	31.00	-2	506	-0.39%
2019/07/30	0	0.00	1	33.45	33.35	-1	645	-0.15%
2019/07/29	1	33.85	0	0.00	33.80	1	670	0.15%
2019/07/25	0	0.00	5	34.48	34.60	-5	799	-0.63%
2019/07/22	1	34.00	0	0.00	34.25	1	996	0.10%
2019/07/19	1	33.40	3	33.50	33.45	-2	1,052	-0.19%
2019/07/18	3	33.35	0	0.00	33.30	3	1,139	0.26%
2019/07/17	0	0.00	6	33.88	33.55	-6	1,182	-0.51%
2019/07/16	6	34.17	1	34.25	34.05	5	1,210	0.41%
2019/07/15	1	34.20	0	0.00	34.20	1	1,227	0.08%
2019/07/12	0	0.00	1	35.25	35.20	-1	1,251	-0.08%
2019/07/04	5	35.12	9	35.13	35.00	-4	1,364	-0.29%
2019/07/03	1	35.40	0	0.00	35.25	1	1,372	0.07%
2019/07/02	6	35.55	0	0.00	35.50	6	1,414	0.42%
2019/07/01	0	0.00	1	35.45	35.55	-1	1,459	-0.07%
2019/06/25	0	0.00	5	33.91	33.90	-5	1,869	-0.27%
2019/06/06	0	0.00	1	32.85	32.70	-1	2,943	-0.03%
2019/06/03	6	34.90	0	0.00	34.35	6	3,101	0.19%
2019/05/31	1	35.35	0	0.00	35.40	1	3,109	0.03%
2019/05/29	0	0.00	6	35.35	35.30	-6	3,182	-0.19%
2019/05/23	4	34.50	0	0.00	34.40	4	3,282	0.12%
2019/05/16	3	36.53	0	0.00	36.00	3	3,621	0.08%
2019/05/15	1	37.20	5	37.20	37.15	-4	3,628	-0.11%
2019/05/13	3	36.27	0	0.00	36.15	3	3,682	0.08%
2019/05/10	1	36.55	0	0.00	36.35	1	3,680	0.03%
2019/05/09	2	37.30	0	0.00	37.40	2	3,679	0.05%
2019/05/08	0	0.00	7	40.00	39.40	-7	3,640	-0.19%
2019/05/02	0	0.00	2	43.78	43.90	-2	3,529	-0.06%
2019/04/30	1	42.85	0	0.00	43.20	1	3,438	0.03%
2019/04/29	5	41.95	0	0.00	42.05	5	3,406	0.15%
2019/04/26	3	42.70	0	0.00	43.10	3	3,381	0.09%
2019/04/25	1	43.15	0	0.00	43.20	1	3,344	0.03%
2019/04/24	0	0.00	11	41.08	42.55	-11	3,324	-0.33%
2019/04/23	2	42.08	0	0.00	41.70	2	3,243	0.06%
2019/04/22	1	41.35	6	41.73	41.40	-5	3,198	-0.16%
2019/04/19	0	0.00	5	42.40	42.25	-5	3,169	-0.16%
2019/04/18	0	0.00	34	42.96	41.80	-34	3,157	-1.08%
2019/04/16	7	43.21	0	0.00	43.30	7	3,112	0.22%
2019/04/15	2	43.60	0	0.00	43.20	2	3,107	0.06%
2019/04/12	10	42.95	4	42.79	43.10	6	3,103	0.19%
2019/04/11	2	43.40	0	0.00	42.60	2	3,091	0.06%
2019/04/10	2	43.60	0	0.00	43.40	2	3,064	0.07%
2019/04/08	5	45.15	5	44.80	44.70	0	3,021	0.00%
2019/04/03	15	46.49	19	45.84	45.80	-4	3,006	-0.13%
2019/04/02	6	45.60	6	45.63	45.60	0	2,963	0.00%
2019/04/01	16	45.13	18	45.19	45.60	-2	2,929	-0.07%
2019/03/29	70	46.84	59	45.90	45.70	11	2,867	0.38%
2019/03/28	7	45.99	0	0.00	46.30	7	2,638	0.27%
2019/03/27	25	45.48	22	45.78	46.30	3	2,561	0.12%
2019/03/26	6	46.37	10	45.83	46.40	-4	2,436	-0.16%
2019/03/25	21	45.42	24	45.83	45.60	-3	2,349	-0.13%
2019/03/22	36	45.48	75	45.86	46.35	-39	2,268	-1.72%
2019/03/21	11	45.47	14	45.40	45.40	-3	2,196	-0.14%
2019/03/20	50	45.37	43	45.62	45.80	7	2,204	0.32%
2019/03/19	29	44.20	10	43.85	44.40	19	2,084	0.91%
2019/03/18	7	42.90	19	43.74	42.90	-12	2,016	-0.60%
2019/03/15	12	42.86	5	42.05	43.30	7	1,975	0.35%
2019/03/14	6	42.42	17	42.22	41.80	-11	1,963	-0.56%
2019/03/13	21	43.52	75	43.99	42.25	-54	2,004	-2.69%
2019/03/12	10	42.00	8	42.24	42.00	2	1,918	0.10%
2019/03/11	0	0.00	24	42.00	42.00	-24	2,057	-1.17%
2019/03/08	1	40.75	10	40.80	41.00	-9	2,023	-0.44%
2019/03/06	0	0.00	2	39.83	39.70	-2	2,030	-0.10%
2019/03/05	24	39.93	0	0.00	39.70	24	2,024	1.19%
2019/03/04	26	39.30	0	0.00	39.80	26	2,029	1.28%
2019/02/27	0	0.00	3	37.80	38.10	-3	1,973	-0.15%
2019/02/25	5	38.80	1	38.65	38.80	4	1,991	0.20%
2019/02/22	3	39.75	3	39.80	39.60	0	1,960	0.00%
2019/02/21	63	41.52	56	40.68	40.50	7	1,948	0.36%
2019/02/20	6	40.89	1	40.95	40.80	5	1,904	0.26%
2019/02/19	0	0.00	10	40.50	40.60	-10	1,881	-0.53%
2019/02/18	1	40.70	6	40.63	40.85	-5	1,842	-0.27%
2019/02/15	21	39.82	4	39.75	40.70	17	1,742	0.98%
2019/02/14	10	38.88	1	39.15	38.95	9	1,622	0.55%
2019/02/13	10	38.50	0	0.00	39.00	10	1,615	0.62%
2019/02/12	0	0.00	1	38.10	37.60	-1	1,574	-0.06%
2019/01/30	1	37.45	0	0.00	37.00	1	1,589	0.06%
2019/01/29	0	0.00	1	37.35	37.05	-1	1,632	-0.06%
2019/01/28	1	37.65	0	0.00	37.65	1	1,744	0.06%
2019/01/17	1	36.35	1	36.80	36.35	0	1,939	0.00%
2019/01/16	0	0.00	1	36.75	36.85	-1	1,961	-0.05%
2019/01/10	1	36.20	0	0.00	35.45	1	2,004	0.05%
2019/01/09	1	35.90	1	36.15	35.90	0	2,002	0.00%
2019/01/04	1	33.90	8	34.00	34.00	-7	1,993	-0.35%
2019/01/02	0	0.00	22	34.70	34.70	-22	2,014	-1.09%
2018/12/28	1	35.15	0	0.00	35.15	1	2,018	0.05%
2018/12/26	29	36.66	1	36.40	35.00	28	2,044	1.37%
2018/12/21	8	33.68	3	33.95	34.15	5	2,059	0.24%
2018/12/20	1	33.60	0	0.00	33.65	1	2,097	0.05%
2018/12/18	1	35.35	0	0.00	34.80	1	2,096	0.05%
2018/12/14	0	0.00	6	35.95	36.15	-6	2,091	-0.29%
2018/12/13	30	37.38	3	36.80	36.40	27	2,086	1.29%
2018/12/11	0	0.00	1	36.20	35.60	-1	2,024	-0.05%
2018/12/10	1	35.30	0	0.00	35.30	1	2,034	0.05%
2018/12/07	30	36.94	35	36.61	36.70	-5	2,046	-0.24%
2018/12/06	8	37.01	0	0.00	36.45	8	2,040	0.39%
2018/12/05	3	41.97	5	41.87	40.50	-2	1,942	-0.10%
2018/12/04	30	40.31	44	41.76	42.80	-14	1,848	-0.76%
2018/12/03	6	39.30	0	0.00	38.95	6	1,788	0.34%
2018/11/30	0	0.00	1	39.15	38.45	-1	1,823	-0.05%
2018/11/27	4	37.29	0	0.00	37.20	4	1,768	0.23%
2018/11/26	0	0.00	1	36.25	36.25	-1	1,792	-0.06%
2018/11/23	2	35.85	0	0.00	35.85	2	1,846	0.11%
2018/11/22	2	38.25	1	36.95	36.75	1	1,840	0.05%
2018/11/21	2	37.05	0	0.00	37.05	2	1,803	0.11%
2018/11/06	3	35.75	1	36.35	35.30	2	1,935	0.10%
2018/11/05	1	40.25	8	39.74	39.10	-7	1,941	-0.36%
2018/11/01	3	38.62	0	0.00	38.70	3	1,893	0.16%
2018/10/31	1	38.40	0	0.00	38.50	1	1,870	0.05%
2018/10/30	3	37.65	3	37.30	36.50	0	1,914	0.00%
2018/10/29	0	0.00	3	35.65	35.80	-3	1,976	-0.15%
2018/10/25	1	35.35	1	37.35	36.75	0	2,052	0.00%
2018/10/15	0	0.00	1	32.50	32.95	-1	2,237	-0.04%
2018/10/09	0	0.00	1	36.50	35.30	-1	2,273	-0.04%
2018/10/08	0	0.00	1	36.80	36.75	-1	2,327	-0.04%
2018/10/04	1	37.85	0	0.00	37.70	1	2,593	0.04%
2018/10/03	0	0.00	1	37.60	36.80	-1	2,661	-0.04%
2018/10/02	1	38.60	0	0.00	37.55	1	2,652	0.04%
2018/09/20	110	36.13	0	0.00	36.05	110	2,545	4.32%	大買/鉅額交易
2018/09/19	0	0.00	4	36.05	35.95	-4	2,543	-0.16%
2018/09/18	5	36.05	30	35.76	35.85	-25	2,541	-0.98%
2018/09/17	0	0.00	8	36.40	36.25	-8	2,538	-0.32%
2018/09/14	4	37.30	7	37.20	37.25	-3	2,535	-0.12%
2018/09/13	0	0.00	57	35.73	36.35	-57	2,516	-2.27%
2018/09/12	5	35.20	43	35.08	35.10	-38	2,491	-1.53%
2018/09/11	1	36.00	4	36.25	36.30	-3	2,483	-0.12%
2018/09/10	17	37.03	19	35.99	35.90	-2	2,532	-0.08%
2018/09/07	27	38.62	19	39.09	38.00	8	2,561	0.31%
2018/09/06	81	39.33	11	39.21	39.20	70	2,441	2.87%
2018/09/05	0	0.00	50	37.89	38.55	-50	2,402	-2.08%
2018/09/04	5	38.05	10	37.79	37.95	-5	2,374	-0.21%
2018/09/03	1	37.15	4	38.05	37.10	-3	2,365	-0.13%
2018/08/31	19	39.29	11	38.97	38.75	8	2,353	0.34%
2018/08/30	20	38.72	15	38.87	38.90	5	2,315	0.22%
2018/08/29	0	0.00	11	37.78	37.90	-11	2,276	-0.48%
2018/08/27	11	37.10	2	37.78	37.55	9	2,271	0.40%
2018/08/24	1	37.25	10	37.69	37.25	-9	2,257	-0.40%
2018/08/23	0	0.00	1	37.30	37.30	-1	2,182	-0.05%
2018/08/22	1	36.60	13	36.46	36.30	-12	2,160	-0.56%
2018/08/21	1	37.10	0	0.00	37.10	1	2,238	0.04%
2018/08/20	1	36.90	15	37.18	37.20	-14	2,252	-0.62%
2018/08/17	5	37.25	4	37.53	37.00	1	2,261	0.04%
2018/08/16	2	35.70	1	35.80	36.45	1	2,234	0.04%
2018/08/15	9	36.64	0	0.00	36.05	9	2,221	0.41%
2018/08/14	1	36.00	0	0.00	36.75	1	2,224	0.04%
2018/08/13	31	36.90	20	35.69	35.60	11	2,215	0.50%
2018/08/10	12	39.87	6	38.93	38.50	6	2,175	0.28%
2018/08/09	0	0.00	1	40.10	40.35	-1	2,099	-0.05%
2018/08/08	1	39.35	0	0.00	39.00	1	2,022	0.05%
2018/08/07	1	39.15	0	0.00	39.25	1	1,992	0.05%
2018/08/06	1	39.60	2	39.85	39.55	-1	1,971	-0.05%
2018/08/03	0	0.00	5	39.28	40.00	-5	1,853	-0.27%
2018/08/02	9	38.53	17	39.04	38.30	-8	1,718	-0.47%
2018/08/01	11	39.26	0	0.00	39.30	11	1,676	0.66%
2018/07/31	11	38.54	11	38.24	39.00	0	1,586	0.00%
2018/07/30	8	37.84	6	39.06	37.55	2	1,460	0.14%
2018/07/27	1	37.90	2	38.30	38.45	-1	1,389	-0.07%
2018/07/26	14	38.54	14	38.06	38.65	0	1,353	0.00%
2018/07/25	4	36.95	4	36.73	36.70	0	1,245	0.00%
2018/07/24	5	36.80	5	36.50	36.20	0	1,227	0.00%
2018/07/23	0	0.00	2.2	35.84	35.70	-2.2	1,221	-0.18%
2018/07/20	2	36.40	3	36.53	36.20	-1	1,218	-0.08%
2018/07/17	4.2	37.39	7	37.50	36.55	-2.8	1,197	-0.23%
2018/07/16	6	37.26	15	36.95	37.55	-9	1,147	-0.78%
2018/07/13	3	37.25	19	36.83	36.85	-16	1,081	-1.48%
2018/07/12	24	36.50	25	37.15	37.60	-1	1,021	-0.10%
2018/07/11	2	33.50	16	34.86	36.10	-14	790	-1.77%
2018/07/10	1	33.00	0	0.00	32.85	1	703	0.14%
2018/07/06	0	0.00	65	32.12	32.35	-65	709	-9.16%
2018/06/29	0	0.00	2	34.05	33.80	-2	756	-0.26%
2018/06/26	0	0.00	2	33.75	34.55	-2	774	-0.26%
2018/06/25	2	35.65	1	35.75	35.05	1	770	0.13%
2018/06/22	0	0.00	2	36.10	35.50	-2	766	-0.26%
2018/06/21	0	0.00	2	36.60	36.25	-2	761	-0.26%
2018/06/20	1	36.10	154	35.96	36.05	-153	764	-20.01%	大賣/鉅額交易
2018/06/19	10	37.30	12	37.93	36.90	-2	750	-0.27%
2018/06/15	144	36.27	60	36.50	36.30	84	691	12.15%	大買/
2018/06/14	14	35.84	0	0.00	35.25	14	628	2.23%
2018/06/13	173	35.88	1	36.20	35.65	172	623	27.58%	大買/鉅額交易
2018/06/12	9	35.15	0	0.00	34.80	9	598	1.50%
2018/06/06	1	35.55	0	0.00	35.00	1	580	0.17%
2018/05/30	0	0.00	3	34.10	34.10	-3	566	-0.53%
2018/05/29	5	35.57	4	36.00	35.30	1	563	0.18%
2018/05/22	3	32.95	0	0.00	32.70	3	459	0.65%
2018/04/25	1	30.05	0	0.00	29.30	1	1,251	0.08%
2018/04/24	1	29.40	0	0.00	28.85	1	1,248	0.08%
2018/04/23	0	0.00	12	31.10	30.55	-12	1,247	-0.96%
2018/04/20	1	31.40	0	0.00	31.35	1	1,299	0.08%
2018/04/19	0	0.00	1	31.75	31.75	-1	1,308	-0.08%
2018/04/18	9	31.46	0	0.00	31.60	9	1,317	0.68%
2018/04/17	0	0.00	15	31.85	31.20	-15	1,326	-1.13%
2018/04/11	0	0.00	10	32.08	32.00	-10	1,398	-0.72%
2018/04/10	3	33.10	0	0.00	32.25	3	1,404	0.21%
2018/04/09	4	34.05	0	0.00	33.50	4	1,404	0.28%
2018/04/03	15	35.03	1	34.90	34.70	14	1,408	0.99%
2018/04/02	6	35.10	1	35.20	35.20	5	1,408	0.35%
2018/03/31	0	0.00	1	34.35	34.55	-1	1,401	-0.07%
2018/03/30	1	33.80	0	0.00	33.40	1	1,393	0.07%
2018/03/27	0	0.00	2	34.30	34.30	-2	1,459	-0.14%
2018/03/16	0	0.00	1	35.70	35.65	-1	1,638	-0.06%
2018/03/14	1	35.20	0	0.00	35.30	1	1,668	0.06%
2018/03/09	1	35.50	0	0.00	35.15	1	1,766	0.06%
2018/03/07	0	0.00	1	36.00	35.00	-1	1,804	-0.06%
2018/03/06	1	35.75	0	0.00	35.55	1	1,831	0.05%
2018/03/02	0	0.00	1	36.70	36.50	-1	1,890	-0.05%
2018/02/23	2	37.35	1	37.55	37.30	1	2,411	0.04%
2018/02/22	1	37.55	0	0.00	37.30	1	2,431	0.04%
2018/02/12	1	35.35	1	35.40	35.60	0	2,482	0.00%
2018/02/08	0	0.00	1	37.60	36.90	-1	2,614	-0.04%
2018/02/07	1	37.50	0	0.00	37.50	1	2,697	0.04%
2018/02/06	1	35.30	1	36.25	36.30	0	2,700	0.00%
2018/02/05	3	38.62	2	38.90	39.20	1	2,678	0.04%
2018/02/01	2	40.68	14	40.12	39.90	-12	2,693	-0.45%
2018/01/31	6	42.28	12	43.42	41.00	-6	2,677	-0.22%
2018/01/30	2	41.98	1	42.50	41.90	1	2,455	0.04%
2018/01/29	12	40.32	15	40.17	40.50	-3	2,324	-0.13%
2018/01/24	0	0.00	2	38.70	38.85	-2	2,349	-0.09%
2018/01/23	2	39.03	11	39.12	38.45	-9	2,371	-0.38%
2018/01/22	10	37.89	0	0.00	38.10	10	2,403	0.42%
2018/01/19	0	0.00	2	37.65	37.15	-2	2,634	-0.08%
2018/01/18	0	0.00	2	37.90	37.45	-2	2,693	-0.07%
2018/01/16	1	38.55	0	0.00	38.35	1	3,054	0.03%
2018/01/15	1	37.75	0	0.00	37.95	1	3,009	0.03%
2018/01/12	1	36.85	0	0.00	37.10	1	3,003	0.03%
2018/01/11	1	37.05	0	0.00	36.85	1	3,007	0.03%
2018/01/10	0	0.00	2	37.50	37.35	-2	3,015	-0.07%
2018/01/09	1	37.10	0	0.00	37.00	1	3,024	0.03%
2018/01/05	7	38.16	1	38.00	37.90	6	3,079	0.19%
2018/01/04	1	39.40	0	0.00	39.90	1	3,121	0.03%
2018/01/03	1	39.30	0	0.00	39.45	1	3,127	0.03%