晶技 (3042)-兆豐-忠孝券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
1,864張
產業
上市電子零組件類股
1034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

晶技 (3042)籌碼相關－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/24	2	105.25	0	0.00	106.00	2	4,174	0.05%
2024/04/23	1	102.50	0	0.00	104.00	1	4,174	0.02%
2024/04/22	3	104.33	0	0.00	103.50	3	4,166	0.07%
2024/04/19	3	106.00	4	108.00	106.50	-1	4,145	-0.02%
2024/04/18	4	109.50	4	111.00	111.00	0	4,121	0.00%
2024/04/17	1.1	110.02	0	0.00	110.00	1.1	4,124	0.03%
2024/04/16	0.1	108.71	0	0.00	109.00	0.1	4,121	0.00%
2024/04/12	0	113.50	0	0.00	113.00	0	4,061	0.00%
2024/04/11	0	0.00	1	112.50	112.50	-1	4,042	-0.02%
2024/04/10	17.3	112.22	11	112.55	112.50	6.3	4,030	0.16%
2024/04/09	1.1	111.52	1	113.50	111.00	0.1	4,006	0.00%
2024/04/03	1.2	109.17	0	0.00	109.50	1.2	3,918	0.03%
2024/04/01	0.1	111.50	1.7	111.08	110.50	-1.7	3,849	-0.04%
2024/03/29	14.3	112.31	2	113.50	113.00	12.3	3,797	0.32%
2024/03/28	0	0.00	3	115.67	114.50	-3	3,512	-0.09%
2024/03/27	4	112.75	0	0.00	113.50	4	3,365	0.12%
2024/03/26	2.2	111.35	0	0.00	112.50	2.2	3,333	0.06%
2024/03/25	4.6	115.21	1	115.00	115.00	3.6	3,277	0.11%
2024/03/22	8.1	117.07	3	118.00	117.00	5.1	3,235	0.16%
2024/03/21	1.2	122.36	2.1	121.00	121.50	-0.9	3,152	-0.03%
2024/03/20	1.4	120.85	5.6	122.16	120.50	-4.3	3,020	-0.14%
2024/03/19	4	117.13	23.1	118.52	120.00	-19.1	2,829	-0.67%
2024/03/18	1	113.50	1	114.50	114.50	0	2,634	0.00%
2024/03/15	12.1	113.55	0	0.00	114.50	12.1	2,585	0.47%
2024/03/14	3	117.33	29	116.38	117.00	-26	2,519	-1.03%
2024/03/13	51.2	114.90	39	116.08	117.00	12.2	2,330	0.52%
2024/03/12	2	107.00	6	107.17	108.00	-4	1,972	-0.20%
2024/03/11	1	103.50	3	105.50	105.50	-2	1,893	-0.11%
2024/03/08	57	105.75	126	104.40	103.00	-69	1,883	-3.66%	大賣/
2024/03/07	76	104.30	1	104.50	105.00	75	1,872	4.01%
2024/03/06	5.3	107.36	11	108.36	106.50	-5.7	1,836	-0.31%
2024/03/05	3.2	105.28	3	105.83	105.00	0.2	1,729	0.01%
2024/03/04	6	104.58	18	104.56	106.00	-12	1,599	-0.75%
2024/03/01	0	0.00	2	99.20	98.90	-2	1,440	-0.14%
2024/02/27	0	0.00	1	99.70	98.90	-1	1,453	-0.07%
2024/02/26	0	0.00	3	100.50	100.00	-3	1,450	-0.21%
2024/02/23	2	100.75	3	100.00	100.00	-1	1,448	-0.07%
2024/02/22	11	100.27	0	0.00	100.00	11	1,430	0.77%
2024/02/21	1	100.00	2	99.05	98.80	-1	1,401	-0.07%
2024/02/15	0	0.00	1	96.30	96.90	-1	1,483	-0.07%
2024/02/01	1	95.80	0	0.00	95.30	1	1,519	0.07%
2024/01/24	1	95.80	0	0.00	95.80	1	1,552	0.06%
2024/01/23	2	95.80	0	0.00	95.80	2	1,559	0.13%
2024/01/22	1	96.20	0	0.00	96.00	1	1,558	0.06%
2024/01/19	2	94.80	1	95.10	95.00	1	1,552	0.06%
2024/01/18	1	94.20	0	0.00	94.20	1	1,564	0.06%
2024/01/17	10	94.00	5	94.60	94.00	5	1,565	0.32%
2024/01/12	2	95.05	0	0.00	94.80	2	1,563	0.13%
2024/01/10	0	0.00	0.2	95.20	94.90	-0.2	1,597	-0.01%
2024/01/04	0	0.00	10	97.73	97.60	-10	1,735	-0.58%
2024/01/03	2	98.25	0	0.00	98.30	2	1,746	0.11%
2024/01/02	1	98.80	0	0.00	99.00	1	1,746	0.06%
2023/12/26	0.1	98.00	1	98.50	98.00	-0.9	1,856	-0.05%
2023/12/25	1	96.30	0	0.00	96.60	1	1,911	0.05%
2023/12/22	1	97.00	0	0.00	96.60	1	1,965	0.05%
2023/12/21	0.1	98.14	0	0.00	97.00	0.1	1,980	0.01%
2023/12/20	0	0.00	1	98.50	98.00	-1	1,981	-0.05%
2023/12/19	1	97.50	0	0.00	97.70	1	1,998	0.05%
2023/12/18	0	0.00	1	100.00	100.00	-1	2,004	-0.05%
2023/12/15	1	102.00	0	0.00	101.00	1	2,082	0.05%
2023/12/08	2	100.00	0	0.00	100.00	2	2,413	0.08%
2023/12/07	2	101.50	0	0.00	101.50	2	2,441	0.08%
2023/12/06	0	0.00	1	103.50	104.00	-1	2,475	-0.04%
2023/12/05	1	103.00	0	0.00	103.00	1	2,521	0.04%
2023/12/04	1	103.00	7	102.86	103.00	-6	2,619	-0.23%
2023/12/01	2	101.00	0	0.00	101.50	2	2,901	0.07%
2023/11/30	0	0.00	2	102.50	103.00	-2	2,981	-0.07%
2023/11/29	0	0.00	1	103.00	102.50	-1	2,978	-0.03%
2023/11/28	0	0.00	1	101.50	102.00	-1	3,012	-0.03%
2023/11/27	1	100.50	2	102.00	100.50	-1	3,028	-0.03%
2023/11/24	0	0.00	2	100.50	100.50	-2	3,037	-0.07%
2023/11/22	0	0.00	3	99.97	100.00	-3	3,047	-0.10%
2023/11/15	1	99.50	2	100.20	99.70	-1	3,374	-0.03%
2023/11/14	2	99.70	5	99.34	99.70	-3	3,463	-0.09%
2023/11/13	1	96.50	2	97.00	96.70	-1	3,599	-0.03%
2023/11/10	2	96.70	0.2	96.80	96.10	1.8	3,602	0.05%
2023/11/09	0	0.00	1	98.40	98.00	-1	3,590	-0.03%
2023/11/08	1	97.60	0	0.00	97.70	1	3,580	0.03%
2023/11/06	0	0.00	1	98.40	98.30	-1	3,575	-0.03%
2023/11/03	1	97.30	2.2	97.89	97.80	-1.2	3,604	-0.03%
2023/10/30	0	0.00	1	97.40	97.50	-1	3,688	-0.03%
2023/10/27	0.1	96.80	0	0.00	96.70	0.1	3,706	0.00%
2023/10/26	2.1	97.53	11	97.19	96.70	-8.9	3,718	-0.24%
2023/10/25	0.1	99.10	0	0.00	98.90	0.1	3,722	0.00%
2023/10/24	2	97.80	3	99.00	99.40	-1	3,739	-0.03%
2023/10/23	0	0.00	1	98.20	97.80	-1	3,759	-0.03%
2023/10/20	0	0.00	1	97.20	97.70	-1	3,783	-0.03%
2023/10/18	3	97.57	0.3	98.20	98.30	2.7	3,825	0.07%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	3	98.23	3	98.23	98.50	0	3,763	0.00%
2023/10/13	1	100.00	2	99.05	100.00	-1	3,733	-0.03%
2023/10/12	0	0.00	1	98.50	98.50	-1	3,693	-0.03%
2023/10/11	1	97.90	1	97.90	97.90	0	3,676	0.00%
2023/10/05	2.1	96.76	2	98.20	96.40	0.1	3,722	0.00%
2023/10/03	0	0.00	1	98.40	98.00	-1	3,698	-0.03%
2023/10/02	1	97.40	4	97.88	98.00	-3	3,711	-0.08%
2023/09/28	4	95.95	0	0.00	96.80	4	3,669	0.11%
2023/09/26	1.1	98.96	0	0.00	98.30	1.1	3,668	0.03%
2023/09/22	0	0.00	1	99.50	99.60	-1	3,711	-0.03%
2023/09/21	1.1	98.67	0	0.00	99.10	1.1	3,700	0.03%
2023/09/20	5.1	100.78	0	0.00	99.10	5.1	3,684	0.14%
2023/09/19	1	104.50	5	104.70	103.50	-4	3,634	-0.11%
2023/09/18	0	0.00	4	103.63	103.00	-4	3,582	-0.11%
2023/09/15	3	101.50	1	102.50	102.50	2	3,520	0.06%
2023/09/14	0	0.00	1	102.00	101.50	-1	3,503	-0.03%
2023/09/13	3	99.23	0	0.00	99.20	3	3,463	0.09%
2023/09/12	2	99.45	1	100.50	101.00	1	3,415	0.03%
2023/09/11	4	101.38	1.2	101.42	101.00	2.8	3,342	0.08%
2023/09/08	3	100.84	0	0.00	101.00	3	3,292	0.09%
2023/09/07	2	102.00	6	102.00	103.00	-4	3,226	-0.12%
2023/09/06	6	98.50	11	102.04	103.00	-5	3,130	-0.16%
2023/09/05	1	97.20	0	0.00	97.90	1	2,825	0.04%
2023/09/04	0	0.00	1	95.40	95.60	-1	2,749	-0.04%
2023/09/01	1.1	94.91	1	95.70	94.40	0.1	2,733	0.00%
2023/08/30	0.1	94.26	4	94.13	94.50	-3.9	2,684	-0.15%
2023/08/29	0	0.00	1	93.80	93.90	-1	2,672	-0.04%
2023/08/25	3	93.53	1	93.80	92.90	2	2,660	0.08%
2023/08/24	0	0.00	5	94.48	95.00	-5	2,629	-0.19%
2023/08/23	3	93.00	0	0.00	93.10	3	2,570	0.12%
2023/08/22	7	94.87	13	94.68	93.50	-6	2,549	-0.24%
2023/08/21	5.3	92.61	2	95.55	92.00	3.3	2,435	0.14%
2023/08/18	10	95.29	6	95.95	94.40	4	2,340	0.17%
2023/08/17	1	93.40	15	93.30	95.70	-14	2,208	-0.63%
2023/08/15	0.2	90.50	1	90.80	90.20	-0.8	1,973	-0.04%
2023/08/09	4	90.55	2	90.80	90.80	2	1,940	0.10%
2023/08/07	0	0.00	1	92.90	91.70	-1	1,865	-0.05%
2023/08/04	0	0.00	1	90.40	91.00	-1	1,833	-0.05%
2023/08/01	0	0.00	1	90.10	90.00	-1	1,820	-0.05%
2023/07/31	1	88.70	0	0.00	88.40	1	1,800	0.06%
2023/07/27	11	88.77	12	88.90	89.00	-1	1,756	-0.06%
2023/07/26	2	89.35	6	90.25	90.00	-4	1,729	-0.23%
2023/07/25	0	0.00	1	90.70	90.60	-1	1,701	-0.06%
2023/07/24	1	89.50	1	89.70	89.70	0	1,668	0.00%
2023/07/21	1	89.90	0	0.00	90.60	1	1,649	0.06%
2023/07/19	1	90.60	2	88.50	88.50	-1	1,637	-0.06%
2023/07/18	1	90.40	2	91.50	90.50	-1	1,623	-0.06%
2023/07/14	2	91.55	0	0.00	91.00	2	1,615	0.12%
2023/07/13	6	93.03	6	92.28	92.00	0	1,602	0.00%
2023/07/12	0	0.00	1	91.50	92.00	-1	1,561	-0.06%
2023/07/11	0	0.00	1	88.60	88.40	-1	1,516	-0.07%
2023/07/10	0	0.00	4	88.25	87.30	-4	1,519	-0.26%
2023/07/07	1.1	88.61	0	0.00	88.60	1.1	1,505	0.07%
2023/07/06	0.1	90.20	0	0.00	90.10	0.1	1,481	0.01%
2023/07/04	0.1	89.70	1	88.20	88.90	-0.9	1,438	-0.06%
2023/07/03	0	0.00	3.3	95.03	96.20	-3.3	1,336	-0.25%
2023/06/30	0	0.00	2	94.00	93.80	-2	1,265	-0.16%
2023/06/29	4.2	93.51	2	94.65	93.60	2.2	1,262	0.17%
2023/06/28	2	94.00	1	95.70	93.10	1	1,248	0.08%
2023/06/27	5.2	96.47	3	96.27	94.50	2.2	1,226	0.18%
2023/06/26	5	98.30	0	0.00	97.70	5	1,195	0.42%
2023/06/21	1	96.70	0	0.00	96.30	1	1,137	0.09%
2023/06/20	5	95.60	6	95.57	95.60	-1	1,107	-0.09%
2023/06/16	1	92.00	2	92.70	94.30	-1	1,105	-0.09%
2023/06/15	3	92.37	0	0.00	92.20	3	1,087	0.28%
2023/06/12	1	91.70	2	92.60	93.20	-1	1,099	-0.09%
2023/06/09	5.1	92.20	2	92.55	92.50	3.1	1,088	0.28%
2023/06/08	0	0.00	2	93.90	93.30	-2	1,087	-0.18%
2023/06/07	0	0.00	3	93.17	93.30	-3	1,081	-0.28%
2023/06/06	0	0.00	1	92.50	92.40	-1	1,081	-0.09%
2023/06/05	0	0.00	2	91.90	92.60	-2	1,095	-0.18%
2023/06/02	0	0.00	1	91.80	90.90	-1	1,123	-0.09%
2023/05/31	0	0.00	8	90.14	90.30	-8	1,120	-0.71%
2023/05/26	0	88.80	11	89.09	88.60	-11	1,098	-1.00%
2023/05/18	0	0.00	2	86.80	87.00	-2	1,090	-0.18%
2023/05/17	4	86.30	1	86.50	86.40	3	1,099	0.27%
2023/05/16	1	86.00	0	0.00	86.20	1	1,125	0.09%
2023/05/15	1	85.00	1	85.30	85.20	0	1,128	0.00%
2023/05/12	0.2	85.50	1	85.60	85.40	-0.8	1,144	-0.07%
2023/05/11	0	0.00	1	85.30	84.70	-1	1,154	-0.09%
2023/05/10	4	85.05	0	0.00	85.10	4	1,165	0.34%
2023/05/05	0	0.00	1	85.80	86.00	-1	1,200	-0.08%
2023/04/21	2	86.20	0	0.00	85.00	2	1,321	0.15%
2023/04/20	1	86.00	0	0.00	86.00	1	1,342	0.07%
2023/04/18	10	88.30	0	0.00	88.10	10	1,329	0.75%
2023/04/17	0	0.00	3	87.80	87.90	-3	1,323	-0.23%
2023/04/13	0	0.00	7	88.33	87.80	-7	1,322	-0.53%
2023/04/12	0	0.00	1	88.60	88.60	-1	1,323	-0.08%
2023/04/07	0	0.00	3	87.90	88.90	-3	1,322	-0.23%
2023/04/06	1	88.20	0	0.00	88.10	1	1,313	0.08%
2023/03/31	0	0.00	2	89.30	89.00	-2	1,310	-0.15%
2023/03/30	2	89.10	1	89.30	88.90	1	1,299	0.08%
2023/03/27	1	88.60	0	0.00	88.40	1	1,303	0.08%
2023/03/23	0	0.00	2	88.20	88.40	-2	1,299	-0.15%
2023/03/22	3	88.00	2	88.40	87.80	1	1,289	0.08%
2023/03/21	0.5	88.30	7	88.24	88.50	-6.5	1,265	-0.51%
2023/03/20	0	0.00	1	86.90	87.80	-1	1,251	-0.08%
2023/03/17	1	86.40	4	86.60	86.90	-3	1,244	-0.24%
2023/03/15	3	86.33	3	86.77	86.10	0	1,239	0.00%
2023/03/14	1	86.00	0	0.00	86.00	1	1,243	0.08%
2023/03/13	4	85.83	0	0.00	86.20	4	1,243	0.32%
2023/03/09	0	0.00	1	88.50	87.90	-1	1,247	-0.08%
2023/03/08	3	88.03	0	0.00	88.10	3	1,241	0.24%
2023/03/07	6	89.18	1	90.40	88.70	5	1,203	0.42%
2023/03/06	1	88.70	1	89.40	89.40	0	1,148	0.00%
2023/03/03	0	0.00	6	88.85	88.30	-6	1,132	-0.53%
2023/03/02	6	88.10	2	88.20	88.30	4	1,126	0.35%
2023/03/01	2	87.05	2	86.95	87.10	0	1,113	0.00%
2023/02/22	1	86.20	3	86.10	86.80	-2	1,104	-0.18%
2023/02/21	3	86.60	5	86.92	87.20	-2	1,110	-0.18%
2023/02/20	2	86.55	2	87.00	86.20	0	1,121	0.00%
2023/02/17	1	86.00	0	0.00	86.50	1	1,119	0.09%
2023/02/16	11	86.68	2	86.55	86.60	9	1,128	0.80%
2023/02/14	1	85.90	3	85.50	85.20	-2	1,134	-0.18%
2023/02/13	2	85.60	0	0.00	86.50	2	1,116	0.18%
2023/02/10	1	86.80	0	0.00	86.50	1	1,130	0.09%
2023/02/08	1	88.50	1	89.40	89.10	0	1,125	0.00%
2023/02/07	1	88.30	0	0.00	88.60	1	1,122	0.09%
2023/02/06	4	88.63	4.2	89.11	89.20	-0.2	1,125	-0.02%
2023/02/03	2	89.40	1	90.20	90.00	1	1,107	0.09%
2023/02/02	0	0.00	3	90.30	90.50	-3	1,083	-0.28%
2023/02/01	2	87.55	2	88.30	88.70	0	1,040	0.00%
2023/01/30	0.1	84.60	5.2	84.74	85.10	-5.1	984	-0.52%
2023/01/17	1.2	82.60	1	82.80	82.50	0.2	979	0.02%
2023/01/13	3	84.17	2	85.60	83.30	1	1,012	0.10%
2023/01/12	0.4	85.37	0	0.00	84.60	0.4	1,061	0.03%
2023/01/11	5	85.36	3	85.77	85.80	2	1,087	0.18%
2023/01/10	3	85.03	5	84.50	85.40	-2	1,095	-0.18%
2023/01/09	5	82.82	3	83.43	83.30	2	1,084	0.18%
2023/01/06	1	82.50	3	82.60	82.50	-2	1,119	-0.18%
2023/01/05	2	81.80	2	82.30	81.80	0	1,248	0.00%
2023/01/04	1.2	81.82	1	81.50	81.50	0.2	1,260	0.02%
2023/01/03	2	81.95	1	82.50	82.20	1	1,279	0.08%
2022/12/30	0	0.00	3	82.70	82.70	-3	1,306	-0.23%
2022/12/29	0	0.00	2	81.40	81.40	-2	1,298	-0.15%
2022/12/28	3	81.50	4	81.98	81.30	-1	1,314	-0.08%
2022/12/27	1	81.60	4	82.10	82.30	-3	1,319	-0.23%
2022/12/26	4	81.98	0	0.00	81.50	4	1,327	0.30%
2022/12/23	1	81.50	3	82.77	83.00	-2	1,353	-0.15%
2022/12/22	2	82.35	5	82.68	82.40	-3	1,378	-0.22%
2022/12/21	3	82.50	2	82.65	81.80	1	1,402	0.07%
2022/12/20	9	84.42	3	84.90	83.00	6	1,406	0.43%
2022/12/19	5	85.38	3	85.80	85.50	2	1,429	0.14%
2022/12/16	2	84.95	4	85.68	86.20	-2	1,418	-0.14%
2022/12/15	3	84.97	1	85.30	85.20	2	1,401	0.14%
2022/12/14	0	0.00	3	85.17	85.40	-3	1,403	-0.21%
2022/12/13	3	84.63	1	84.90	84.20	2	1,398	0.14%
2022/12/12	1	83.80	3	84.87	85.20	-2	1,395	-0.14%
2022/12/09	2	83.90	0	0.00	84.30	2	1,402	0.14%
2022/12/08	0	0.00	2	84.10	84.40	-2	1,401	-0.14%
2022/12/07	0	0.00	1	83.30	83.30	-1	1,403	-0.07%
2022/12/06	2	84.05	0	0.00	83.00	2	1,401	0.14%
2022/12/01	0	0.00	1	85.50	85.40	-1	1,375	-0.07%
2022/11/30	0	0.00	2	82.65	83.50	-2	1,371	-0.15%
2022/11/29	2.1	81.72	1	82.20	82.10	1.1	1,367	0.08%
2022/11/28	1	80.80	4	82.15	82.20	-3	1,369	-0.22%
2022/11/25	7	82.14	3	81.60	81.60	4	1,375	0.29%
2022/11/24	0	0.00	5	82.22	82.50	-5	1,380	-0.36%
2022/11/23	2	81.50	1	81.20	81.20	1	1,372	0.07%
2022/11/22	3	81.13	2	81.20	81.20	1	1,388	0.07%
2022/11/21	1	81.90	17.4	81.62	81.60	-16.4	1,398	-1.17%
2022/11/18	5	82.82	3.2	83.02	82.00	1.8	1,398	0.13%
2022/11/17	3	83.13	2	83.15	83.10	1	1,399	0.07%
2022/11/16	3	81.60	5	82.76	82.90	-2	1,406	-0.14%
2022/11/15	1	81.50	1	82.10	82.10	0	1,400	0.00%
2022/11/14	3	80.97	6	81.58	81.60	-3	1,413	-0.21%
2022/11/11	7.1	81.32	5	81.38	81.00	2.1	1,442	0.15%
2022/11/10	3	80.17	5	80.36	80.40	-2	1,448	-0.14%
2022/11/09	4	79.98	12	79.68	80.10	-8	1,480	-0.54%
2022/11/08	2	79.60	22	79.86	79.40	-20	1,480	-1.35%
2022/11/07	1	78.50	0	0.00	79.50	1	1,501	0.07%
2022/11/04	3	77.47	2	78.45	78.80	1	1,514	0.07%
2022/11/03	0	0.00	78	78.50	78.40	-78	1,521	-5.13%
2022/11/02	2	77.70	1	78.10	77.50	1	1,526	0.07%
2022/11/01	3	75.30	2	76.25	76.90	1	1,517	0.07%
2022/10/31	0	0.00	2	76.40	76.30	-2	1,519	-0.13%
2022/10/28	1	75.00	1.3	75.35	75.50	-0.3	1,524	-0.02%
2022/10/27	1	74.60	4	75.18	75.50	-3	1,523	-0.20%
2022/10/25	3	75.47	2	76.40	75.10	1	1,537	0.07%
2022/10/24	2	75.90	2	77.30	75.60	0	1,567	0.00%
2022/10/21	4	75.93	4	76.43	76.00	0	1,562	0.00%
2022/10/20	4	75.58	3	76.00	76.20	1	1,608	0.06%
2022/10/19	0	0.00	1	76.10	75.70	-1	1,580	-0.06%
2022/10/18	0	0.00	2	74.95	75.10	-2	1,563	-0.13%
2022/10/17	19	71.95	8	72.94	74.20	11	1,567	0.70%
2022/10/14	6.1	73.65	7	73.81	73.50	-0.9	1,571	-0.06%
2022/10/13	9.4	75.11	7.4	76.92	71.70	2	1,546	0.13%
2022/10/12	2	71.40	4	72.23	72.40	-2	1,430	-0.14%
2022/10/07	6.4	72.45	3	72.53	72.00	3.4	1,517	0.22%
2022/10/06	10	74.80	13	74.70	74.70	-3	1,572	-0.19%
2022/10/05	3	75.17	3	75.63	75.00	0	1,612	0.00%
2022/10/04	1	73.40	2	73.15	73.90	-1	1,620	-0.06%
2022/10/03	1	70.90	1	71.80	71.50	0	1,630	0.00%
2022/09/30	43	70.63	2	71.80	71.90	41	1,661	2.47%
2022/09/29	4.1	72.23	4	73.28	72.30	0.1	1,693	0.00%
2022/09/27	1.1	75.65	0	0.00	76.00	1.1	1,694	0.06%
2022/09/26	4.2	76.88	1	75.80	76.40	3.2	1,731	0.18%
2022/09/23	0	81.40	1	82.90	81.30	-1	1,734	-0.06%
2022/09/22	46	82.59	3	82.43	82.50	43	1,755	2.45%
2022/09/21	2	84.75	0	0.00	83.90	2	1,770	0.11%
2022/09/20	1	85.20	1	85.80	85.00	0	1,803	0.00%
2022/09/19	0	0.00	0.2	85.00	84.80	-0.2	1,822	-0.01%
2022/09/16	2	85.25	2	85.70	85.10	0	1,830	0.00%
2022/09/15	1	84.60	1	84.70	85.10	0	1,842	0.00%
2022/09/13	1	85.10	2	85.75	85.10	-1	1,887	-0.05%
2022/09/12	1	84.00	0	0.00	84.00	1	1,920	0.05%
2022/09/08	1	82.30	4	83.63	84.00	-3	1,951	-0.15%
2022/09/06	2.1	82.48	0	0.00	82.30	2.1	2,014	0.10%
2022/09/01	2	86.00	1	86.00	85.70	1	2,138	0.05%
2022/08/29	0	0.00	20	85.80	85.80	-20	2,307	-0.87%
2022/08/25	0	87.20	0	0.00	86.80	0	2,303	0.00%
2022/08/24	0	0.00	1	86.30	86.10	-1	2,332	-0.04%
2022/08/22	1	88.90	0	0.00	89.00	1	2,355	0.04%
2022/08/18	1	89.40	0	0.00	89.40	1	2,343	0.04%
2022/08/17	1	90.30	1	91.20	90.80	0	2,308	0.00%
2022/08/16	0	0.00	1	91.60	90.80	-1	2,320	-0.04%
2022/08/12	1	89.60	0	0.00	90.00	1	2,281	0.04%
2022/08/11	0	0.00	1	88.90	88.50	-1	2,257	-0.04%
2022/08/09	0	0.00	1	87.60	88.00	-1	2,261	-0.04%
2022/08/08	1	86.00	1	86.80	86.90	0	2,267	0.00%
2022/08/05	1.1	86.23	1	86.70	86.70	0.1	2,279	0.00%
2022/08/04	3.1	85.03	4	85.40	86.00	-0.9	2,303	-0.04%
2022/08/03	0.1	86.30	2	86.10	86.10	-1.9	2,295	-0.08%
2022/08/02	1	86.30	1.3	87.31	86.70	-0.3	2,304	-0.01%
2022/08/01	1	87.20	0	0.00	87.60	1	2,295	0.04%
2022/07/29	3.1	87.56	5	86.98	87.40	-1.9	2,288	-0.08%
2022/07/28	3.2	84.43	5	84.92	85.00	-1.8	2,266	-0.08%
2022/07/27	2	82.50	7	83.36	84.30	-5	2,261	-0.22%
2022/07/26	5.1	85.14	0	0.00	83.70	5.1	2,201	0.23%
2022/07/25	10	85.50	1	86.60	86.40	9	2,178	0.41%
2022/07/22	10	86.73	5.2	86.80	86.10	4.8	2,188	0.22%
2022/07/21	8	86.60	10	86.92	87.00	-2	2,206	-0.09%
2022/07/20	8	87.64	7	88.16	86.80	1	2,227	0.04%
2022/07/19	5	87.20	0	0.00	86.90	5	2,255	0.22%
2022/07/18	9	87.37	10	87.52	87.50	-1	2,276	-0.04%
2022/07/15	13	85.75	11	85.93	86.00	2	2,269	0.09%
2022/07/14	2	89.35	0	0.00	90.90	2	2,244	0.09%
2022/07/13	1	89.30	6	89.68	90.80	-5	2,190	-0.23%
2022/07/12	3	86.87	3	87.20	86.90	0	2,169	0.00%
2022/07/08	5.1	87.75	7.4	87.58	88.40	-2.3	2,158	-0.11%
2022/07/07	3.4	83.43	2	83.90	84.00	1.4	2,120	0.07%
2022/07/06	1.1	83.76	0	0.00	83.70	1.1	2,083	0.05%
2022/07/05	2	85.35	5	85.12	86.30	-3	2,101	-0.14%
2022/07/04	6.1	86.55	0	0.00	84.60	6.1	2,090	0.29%
2022/06/30	2	91.75	0	0.00	90.70	2	2,052	0.10%
2022/06/29	1	93.00	0	0.00	93.20	1	2,033	0.05%
2022/06/28	6	95.13	3	95.33	95.20	3	2,026	0.15%
2022/06/27	0	0.00	2	98.35	98.30	-2	2,017	-0.10%
2022/06/24	2	97.10	1	98.00	97.10	1	2,028	0.05%
2022/06/23	1	95.50	3	96.00	96.80	-2	2,061	-0.10%
2022/06/22	1	97.20	0	0.00	97.30	1	2,081	0.05%
2022/06/21	0	0.00	3	98.97	99.10	-3	2,132	-0.14%
2022/06/20	1	98.20	1	99.70	97.00	0	2,135	0.00%
2022/06/17	2	99.25	1	98.30	99.00	1	2,138	0.05%
2022/06/16	2	100.00	2	101.75	99.10	0	2,221	0.00%
2022/06/15	2	100.75	1.4	100.36	100.50	0.6	2,233	0.03%
2022/06/14	2.4	100.59	11	100.45	100.50	-8.6	2,279	-0.38%
2022/06/13	1	100.50	0.2	101.00	101.00	0.8	2,296	0.03%
2022/06/10	3	102.50	22.5	102.64	103.00	-19.5	2,275	-0.86%
2022/06/09	20	102.55	2	102.25	102.50	18	2,215	0.81%
2022/06/08	1	100.50	2	100.75	100.50	-1	2,140	-0.05%
2022/06/07	0.5	99.30	2	99.15	99.10	-1.5	2,123	-0.07%
2022/06/06	0	0.00	0.3	98.50	98.70	-0.3	2,116	-0.01%
2022/06/02	0.2	98.00	2	98.20	98.00	-1.8	2,170	-0.08%
2022/06/01	0	97.60	5	97.90	98.10	-5	2,209	-0.23%
2022/05/31	0	0.00	9	96.72	96.90	-9	2,200	-0.41%
2022/05/30	1	95.20	5	95.42	96.80	-4	2,220	-0.18%
2022/05/27	1.2	93.63	2.1	93.95	93.90	-0.9	2,210	-0.04%
2022/05/25	3	92.63	1	93.10	93.00	2	2,335	0.09%
2022/05/24	14.1	94.49	9	92.63	92.10	5.1	2,373	0.21%
2022/05/20	0.3	93.10	2	93.45	93.10	-1.7	2,374	-0.07%
2022/05/19	1	91.10	0	0.00	92.70	1	2,376	0.04%
2022/05/18	1	92.90	1	92.60	93.50	0	2,376	0.00%
2022/05/17	1	90.80	1	91.20	91.60	0	2,378	0.00%
2022/05/16	1	89.80	3	89.67	89.60	-2	2,388	-0.08%
2022/05/13	1.2	87.95	1	87.50	88.10	0.2	2,391	0.01%
2022/05/12	1	88.20	5	86.44	86.00	-4	2,403	-0.17%
2022/05/10	0	0.00	1	89.30	90.30	-1	2,433	-0.04%
2022/05/09	1	90.10	0	0.00	90.00	1	2,472	0.04%
2022/05/06	0	0.00	0.5	91.80	92.30	-0.5	2,502	-0.02%
2022/05/04	1	92.60	0.1	92.50	92.50	1	2,663	0.04%
2022/04/29	2	91.70	0	0.00	91.00	2	2,871	0.07%
2022/04/28	2.3	90.66	0	0.00	90.10	2.3	2,924	0.08%
2022/04/27	6	88.30	5	88.38	90.90	1	2,996	0.03%
2022/04/25	5	92.98	1	92.90	92.30	4	3,037	0.13%
2022/04/22	2	96.45	1	96.00	96.00	1	3,038	0.03%
2022/04/21	2	98.95	2	98.55	98.20	0	3,060	0.00%
2022/04/20	2.2	98.02	6	98.32	99.40	-3.8	3,064	-0.13%
2022/04/19	0.1	96.20	1	98.00	98.00	-0.9	3,042	-0.03%
2022/04/18	3.2	94.66	0	0.00	94.60	3.2	3,058	0.10%
2022/04/15	1	95.80	0	0.00	95.80	1	3,083	0.03%
2022/04/14	0	0.00	1	97.70	97.20	-1	3,185	-0.03%
2022/04/13	0	0.00	2	96.70	97.40	-2	3,256	-0.06%
2022/04/12	2	95.85	2	96.05	95.50	0	3,329	0.00%
2022/04/11	6	97.12	2.1	96.82	96.70	3.9	3,403	0.11%
2022/04/08	3	98.80	2	99.10	99.40	1	3,430	0.03%
2022/04/07	3.2	100.22	1	98.20	97.90	2.2	3,493	0.06%
2022/04/06	1	101.00	1	101.50	101.50	0	3,693	0.00%
2022/04/01	1	101.00	1	102.00	102.00	0	3,750	0.00%
2022/03/31	1.1	102.00	1	102.00	102.50	0.1	3,780	0.00%
2022/03/30	1	103.00	4	102.50	103.00	-3	3,848	-0.08%
2022/03/29	1	103.50	2	102.50	101.50	-1	4,044	-0.02%
2022/03/28	2	100.50	2	102.00	102.50	0	4,443	0.00%
2022/03/25	1	102.50	3	102.67	102.00	-2	4,745	-0.04%
2022/03/24	2	103.75	2	103.25	103.00	0	4,738	0.00%
2022/03/23	1	102.50	1	102.00	103.00	0	4,709	0.00%
2022/03/22	18	102.25	1.2	102.59	102.50	16.8	4,763	0.35%
2022/03/21	9	103.22	3	103.33	103.00	6	4,773	0.13%
2022/03/18	2	101.50	0	0.00	100.50	2	4,753	0.04%
2022/03/17	2.2	100.15	2	100.00	100.00	0.2	4,754	0.00%
2022/03/16	1	97.60	2	98.25	98.30	-1	4,718	-0.02%
2022/03/15	1	96.80	1	96.30	96.50	0	4,742	0.00%
2022/03/14	1	98.50	1	97.20	97.20	0	4,811	0.00%
2022/03/11	1	97.90	1.6	98.39	98.30	-0.6	4,912	-0.01%
2022/03/10	1	98.70	1	98.50	98.70	0	5,020	0.00%
2022/03/09	1	97.60	111	97.23	96.90	-110	5,044	-2.18%	大賣/鉅額交易
2022/03/08	3	95.87	2	96.40	96.70	1	5,101	0.02%
2022/03/07	1	94.80	2.3	95.23	95.80	-1.3	5,099	-0.03%
2022/03/04	2.3	98.34	2	97.40	97.30	0.3	5,116	0.00%
2022/03/03	4.3	98.48	3	98.77	98.80	1.3	5,192	0.02%
2022/03/02	5.3	98.31	2	98.30	98.30	3.3	5,214	0.06%
2022/03/01	3	97.77	23	98.97	98.80	-20	5,293	-0.38%
2022/02/25	1	94.40	2	95.45	96.40	-1	5,263	-0.02%
2022/02/24	8	93.69	4.2	93.82	93.10	3.8	5,334	0.07%
2022/02/23	2	95.15	2	95.40	95.40	0	5,393	0.00%
2022/02/22	1	95.90	4	95.30	95.20	-3	5,581	-0.05%
2022/02/21	1	96.00	2.4	96.64	96.60	-1.4	5,764	-0.02%
2022/02/18	1	95.60	3	96.47	96.50	-2	6,150	-0.03%
2022/02/17	3.1	96.75	2	95.90	95.70	1.1	6,342	0.02%
2022/02/16	5.1	96.38	1	96.40	96.90	4.1	6,626	0.06%
2022/02/15	1	95.00	1	95.00	94.60	0	6,651	0.00%
2022/02/14	0	0.00	4	94.40	94.20	-4	6,750	-0.06%
2022/02/11	1	95.70	3	96.50	96.50	-2	6,763	-0.03%
2022/02/10	2	96.70	2.5	96.42	96.20	-0.5	6,811	-0.01%
2022/02/09	1.1	95.76	1	97.30	97.20	0.1	6,830	0.00%
2022/02/08	1	94.80	1	95.40	95.20	0	6,935	0.00%
2022/01/26	5.2	93.20	7	92.86	92.60	-1.8	6,985	-0.03%
2022/01/25	7	95.56	2	95.25	95.40	5	7,096	0.07%
2022/01/24	2.1	96.82	12	95.61	96.10	-9.9	7,156	-0.14%
2022/01/21	7.2	99.72	1	99.30	99.40	6.2	7,050	0.09%
2022/01/20	3	99.90	2	100.05	100.50	1	7,024	0.01%
2022/01/19	5	100.90	1	100.50	100.50	4	6,974	0.06%
2022/01/18	7	103.50	7	102.50	102.50	0	6,945	0.00%
2022/01/17	11	101.55	11.3	102.00	102.00	-0.3	6,912	0.00%
2022/01/14	3	102.17	1	102.50	102.50	2	6,903	0.03%
2022/01/13	3	102.17	2	102.00	102.00	1	6,915	0.01%
2022/01/12	1	102.00	1	102.50	101.50	0	6,922	0.00%
2022/01/11	115	102.48	1	101.50	101.50	114	6,967	1.64%	大買/鉅額交易
2022/01/10	2	101.50	3.1	103.00	103.00	-1.1	6,949	-0.02%
2022/01/07	25.4	103.63	12.2	102.68	102.50	13.2	6,945	0.19%
2022/01/06	1	105.50	2.3	105.07	105.50	-1.3	6,861	-0.02%
2022/01/05	2	106.25	0	0.00	106.00	2	6,844	0.03%
2022/01/04	2	107.25	19	107.34	107.50	-17	6,801	-0.25%
2022/01/03	10	106.55	8	106.06	106.00	2	6,758	0.03%
2021/12/30	6.2	105.77	2	105.75	105.50	4.2	6,756	0.06%
2021/12/29	7	108.93	46	109.92	107.00	-39	6,754	-0.58%
2021/12/28	3	105.67	3	105.83	105.50	0	6,643	0.00%
2021/12/27	7	107.71	1	107.00	106.50	6	6,718	0.09%
2021/12/24	4	107.50	5	107.60	106.50	-1	6,807	-0.01%
2021/12/23	17.1	110.28	1	112.00	108.50	16.1	6,800	0.24%
2021/12/22	44	110.63	38	110.59	111.00	6	6,660	0.09%
2021/12/21	13	106.73	39	107.17	107.50	-26	6,439	-0.40%
2021/12/20	1	102.00	8	102.81	102.50	-7	6,139	-0.11%
2021/12/17	12	102.38	12	102.21	102.00	0	6,155	0.00%
2021/12/16	4	102.38	11	101.59	103.50	-7	6,190	-0.11%
2021/12/14	3	99.37	4	99.53	99.20	-1	6,174	-0.02%
2021/12/13	2	101.00	3	100.50	100.00	-1	6,151	-0.02%
2021/12/10	6	100.58	1.2	101.08	101.00	4.8	6,263	0.08%
2021/12/09	11	102.14	11	100.50	100.50	0	6,366	0.00%
2021/12/08	7	101.64	13	102.38	102.00	-6	6,336	-0.09%
2021/12/07	12.2	101.00	3	101.00	101.00	9.2	6,287	0.15%
2021/12/06	21	103.00	20	102.08	102.00	1	6,209	0.02%
2021/12/03	2	104.50	2	105.50	105.50	0	6,141	0.00%
2021/12/02	7	105.00	5	104.30	103.50	2	6,153	0.03%
2021/12/01	3	104.17	2	105.25	105.50	1	6,141	0.02%
2021/11/30	21	106.45	7	106.21	105.50	14	6,109	0.23%
2021/11/29	8	102.63	5	105.00	104.00	3	6,109	0.05%
2021/11/26	5	105.70	15	105.23	104.50	-10	6,056	-0.17%
2021/11/25	24	105.96	26	106.31	107.00	-2	6,025	-0.03%
2021/11/24	1	107.50	2	108.50	108.50	-1	5,942	-0.02%
2021/11/23	15	109.13	30	109.08	107.50	-15	5,932	-0.25%
2021/11/22	13	113.27	0	0.00	112.50	13	5,856	0.22%
2021/11/19	1	111.00	23	111.78	111.50	-22	5,834	-0.38%
2021/11/18	16	113.34	7	113.00	113.00	9	5,740	0.16%
2021/11/17	21	113.79	28	113.73	115.00	-7	5,633	-0.12%
2021/11/16	18	108.83	11	108.45	110.00	7	5,309	0.13%
2021/11/15	39	107.12	28	107.07	110.50	11	5,192	0.21%
2021/11/12	1	102.00	1	103.00	102.00	0	4,991	0.00%
2021/11/11	7	102.64	7	102.64	101.50	0	5,016	0.00%
2021/11/10	9	100.54	8	100.44	100.50	1	4,994	0.02%
2021/11/09	4	99.43	2	100.05	100.50	2	5,037	0.04%
2021/11/08	6	98.08	2	97.90	97.90	4	5,061	0.08%
2021/11/05	25	98.69	8	99.66	98.20	17	5,092	0.33%
2021/11/04	8	101.31	2	101.00	100.00	6	5,018	0.12%
2021/11/03	11	101.36	5	101.90	101.00	6	5,050	0.12%
2021/11/02	42	105.50	16	108.97	101.50	26	5,022	0.52%
2021/11/01	16	106.44	11	106.32	107.00	5	4,814	0.10%
2021/10/28	2	103.25	0	0.00	103.00	2	4,883	0.04%
2021/10/27	4	103.00	18	103.61	104.00	-14	4,928	-0.28%
2021/10/26	2	102.25	2	103.50	101.50	0	5,000	0.00%
2021/10/25	1	102.00	2	102.50	103.50	-1	5,079	-0.02%
2021/10/22	1	100.00	1	102.00	102.00	0	5,257	0.00%
2021/10/21	18	101.36	2	102.75	101.00	16	5,430	0.29%
2021/10/20	2	101.00	3	101.00	101.00	-1	5,478	-0.02%
2021/10/19	3	100.67	8	100.71	101.00	-5	5,548	-0.09%
2021/10/18	4	98.30	14	98.20	98.00	-10	5,636	-0.18%
2021/10/15	14	98.06	2	97.70	97.70	12	5,820	0.21%
2021/10/14	2	96.50	0	0.00	96.00	2	6,050	0.03%
2021/10/13	8	97.70	6	99.93	96.40	2	6,354	0.03%
2021/10/12	1	98.40	2	99.35	98.00	-1	6,983	-0.01%
2021/10/08	5	100.90	4	100.75	100.00	1	7,137	0.01%
2021/10/07	6	99.87	3	100.67	100.50	3	7,265	0.04%
2021/10/06	5.2	99.31	5	98.30	97.60	0.2	7,620	0.00%
2021/10/05	7	98.29	16	97.74	99.70	-9	7,824	-0.12%
2021/10/04	28	96.23	30	96.84	95.70	-2	7,768	-0.03%
2021/10/01	5.1	99.76	8	102.31	99.30	-2.9	7,774	-0.04%
2021/09/30	4.1	104.99	16	104.50	105.00	-11.9	7,783	-0.15%
2021/09/29	3	106.00	0	0.00	106.00	3	7,900	0.04%
2021/09/28	20	109.23	7	110.14	108.50	13	8,106	0.16%
2021/09/24	5	106.30	0	0.00	106.50	5	8,199	0.06%
2021/09/23	0	0.00	8	104.63	105.50	-8	8,290	-0.10%
2021/09/22	3	101.50	0	0.00	100.50	3	8,497	0.04%
2021/09/17	2	104.50	0	0.00	104.50	2	8,609	0.02%
2021/09/16	4	103.25	0	0.00	104.00	4	9,035	0.04%
2021/09/15	8.3	104.99	102	103.50	102.50	-93.7	9,565	-0.98%	大賣/
2021/09/14	12.1	108.92	7	109.93	110.00	5.1	9,945	0.05%
2021/09/13	2	104.75	0	0.00	105.00	2	10,025	0.02%
2021/09/10	1	107.00	0	0.00	107.00	1	10,276	0.01%
2021/09/09	0	0.00	1	109.00	108.00	-1	10,560	-0.01%
2021/09/08	0	0.00	53	107.58	106.00	-53	11,178	-0.47%
2021/09/07	6.1	108.51	4	108.00	107.00	2.1	11,465	0.02%
2021/09/06	7	113.29	0	0.00	111.00	7	12,085	0.06%
2021/09/03	2	115.25	2	116.00	115.50	0	12,114	0.00%
2021/09/02	9	116.39	9	117.33	115.50	0	12,322	0.00%
2021/09/01	1	115.00	12	115.00	117.00	-11	12,352	-0.09%
2021/08/31	2	113.75	0	0.00	114.00	2	12,393	0.02%
2021/08/30	2	115.50	5	114.50	114.00	-3	12,505	-0.02%
2021/08/27	7	114.86	0	0.00	114.00	7	12,560	0.06%
2021/08/26	2	114.75	11	116.14	116.00	-9	12,646	-0.07%
2021/08/25	2	114.25	12	114.50	115.50	-10	12,808	-0.08%
2021/08/24	20	116.68	20	111.63	112.00	0	12,993	0.00%
2021/08/23	18	111.25	12	112.96	114.00	6	13,333	0.05%
2021/08/20	9	107.39	5	108.10	106.50	4	13,424	0.03%
2021/08/19	8	113.94	2	114.00	111.50	6	13,562	0.04%
2021/08/18	7	110.64	0	0.00	116.00	7	13,751	0.05%
2021/08/17	4	116.38	10	116.00	112.00	-6	13,868	-0.04%
2021/08/16	4.2	112.90	2	115.25	114.50	2.2	13,873	0.02%
2021/08/13	4	120.75	3	119.33	118.00	1	13,892	0.01%
2021/08/12	2	123.50	10	122.10	123.00	-8	13,908	-0.06%
2021/08/11	3	119.00	0	0.00	119.00	3	13,958	0.02%
2021/08/10	2	120.00	0	0.00	122.00	2	14,020	0.01%
2021/08/09	0	0.00	97	122.84	122.00	-97	14,081	-0.69%
2021/08/06	4.1	122.26	0	0.00	121.50	4.1	14,159	0.03%
2021/08/05	2.2	124.77	51	125.09	124.00	-48.8	14,264	-0.34%
2021/08/04	7	125.93	60.3	125.50	125.50	-53.3	14,533	-0.37%
2021/08/03	3.3	126.20	7	127.07	126.50	-3.7	14,698	-0.03%
2021/08/02	0	0.00	0.2	123.50	123.00	-0.2	14,781	0.00%
2021/07/30	0	0.00	5	124.00	120.00	-5	14,875	-0.03%
2021/07/29	4	119.50	5	122.00	121.50	-1	14,921	-0.01%
2021/07/28	69	116.53	6	118.67	118.00	63	15,080	0.42%
2021/07/27	47.2	121.97	15	122.50	122.00	32.2	15,144	0.21%
2021/07/26	4.2	128.98	0	0.00	128.00	4.2	15,160	0.03%
2021/07/23	12	129.75	7	131.00	128.00	5	15,236	0.03%
2021/07/22	8	130.00	5	131.10	129.00	3	15,528	0.02%
2021/07/21	21.2	128.32	1	130.00	126.50	20.2	15,502	0.13%
2021/07/20	141.1	132.26	56	134.37	129.00	85.1	15,427	0.55%	大買/
2021/07/19	247.2	138.68	90	138.87	137.00	157.2	15,285	1.03%	大買/鉅額交易
2021/07/16	100	139.36	100	139.22	138.50	0	15,115	0.00%
2021/07/15	22	131.50	248	131.71	134.00	-226	14,640	-1.54%	大賣/鉅額交易
2021/07/14	85	128.16	26	130.65	131.00	59	14,768	0.40%
2021/07/13	147	131.83	125	131.09	128.00	22	14,836	0.15%	大買/大賣/
2021/07/12	36	129.72	29	129.66	129.50	7	14,661	0.05%
2021/07/09	0	0.00	2	124.00	124.00	-2	14,678	-0.01%
2021/07/08	189	127.39	6	128.67	125.50	183	15,415	1.19%	大買/鉅額交易
2021/07/07	3	125.50	11	125.09	125.50	-8	16,004	-0.05%
2021/07/06	26	127.29	5	126.00	126.00	21	15,989	0.13%
2021/07/05	48	130.15	49	131.79	131.00	-1	15,922	-0.01%
2021/07/02	15	123.00	18	124.83	129.00	-3	15,715	-0.02%
2021/07/01	13	122.73	16	122.69	122.00	-3	15,683	-0.02%
2021/06/30	12	126.75	28	127.18	126.00	-16	15,637	-0.10%
2021/06/29	19	126.24	29	129.48	125.00	-10	15,576	-0.06%
2021/06/28	16	131.88	43	131.70	131.50	-27	15,423	-0.18%
2021/06/25	30	132.88	10	134.15	132.00	20	15,338	0.13%
2021/06/24	32	128.41	84	129.56	132.00	-52	15,053	-0.35%
2021/06/23	77	126.37	68	125.43	126.50	9	14,737	0.06%
2021/06/22	18	118.81	5	120.90	119.00	13	14,266	0.09%
2021/06/21	15	120.13	7	121.79	119.00	8	14,163	0.06%
2021/06/18	19	122.68	116.1	122.73	121.00	-97.1	13,911	-0.70%	大賣/
2021/06/17	114	122.55	30	120.45	119.00	84	13,634	0.62%	大買/
2021/06/16	31.2	114.60	9	114.39	114.00	22.2	13,051	0.17%
2021/06/15	8	114.31	97	113.12	116.00	-89	12,759	-0.70%
2021/06/11	5	108.00	1	108.50	107.00	4	12,191	0.03%
2021/06/10	39	108.17	23.2	108.07	109.00	15.8	12,177	0.13%
2021/06/09	3	105.50	6	104.33	104.50	-3	12,088	-0.02%
2021/06/08	0	0.00	1	106.50	106.00	-1	12,152	-0.01%
2021/06/07	7	105.07	12	102.96	107.50	-5	12,238	-0.04%
2021/06/04	9	106.33	0	0.00	105.50	9	12,201	0.07%
2021/06/03	17	106.88	12	106.50	107.50	5	12,258	0.04%
2021/06/02	11.3	106.24	15	107.93	105.50	-3.7	12,254	-0.03%
2021/06/01	6	110.92	29	111.05	111.00	-23	12,196	-0.19%
2021/05/31	31	108.50	24	108.00	110.50	7	12,099	0.06%
2021/05/28	4	103.25	0	0.00	103.00	4	11,802	0.03%
2021/05/27	15	103.03	21	102.12	104.00	-6	11,748	-0.05%
2021/05/26	2	102.00	9	101.61	105.00	-7	11,683	-0.06%
2021/05/25	11	98.91	12	98.36	99.30	-1	11,596	-0.01%
2021/05/24	5	93.88	7	92.70	94.10	-2	11,609	-0.02%
2021/05/21	7	93.01	60	92.31	92.30	-53	11,720	-0.45%
2021/05/20	60	93.25	6	92.53	92.20	54	11,886	0.45%
2021/05/19	19	93.23	37	93.20	92.20	-18	12,207	-0.15%
2021/05/18	28	94.18	4	94.30	94.90	24	12,418	0.19%
2021/05/17	21	86.39	14	89.13	88.30	7	12,800	0.05%
2021/05/14	9	94.22	4	94.10	93.30	5	13,072	0.04%
2021/05/13	5	92.34	30	92.09	92.40	-25	13,025	-0.19%
2021/05/12	20	91.47	9	91.22	91.40	11	12,988	0.08%
2021/05/11	77	101.76	139	99.37	99.20	-62	12,839	-0.48%	大賣/
2021/05/10	18	104.11	4	105.25	103.00	14	12,721	0.11%
2021/05/07	26	109.83	6	109.67	110.00	20	12,624	0.16%
2021/05/06	21	108.33	7	107.93	108.00	14	12,630	0.11%
2021/05/05	9	112.94	3	111.67	108.00	6	13,355	0.04%
2021/05/04	66	110.19	39	107.69	111.00	27	13,658	0.20%
2021/05/03	18	120.31	0	0.00	116.00	18	13,475	0.13%
2021/04/29	1	123.00	1	126.00	127.50	0	13,328	0.00%
2021/04/28	4	125.13	13	125.19	127.50	-9	13,283	-0.07%
2021/04/27	8	115.81	28	116.93	117.50	-20	13,151	-0.15%
2021/04/26	3	114.83	4	115.88	116.00	-1	13,150	-0.01%
2021/04/23	15	111.50	2	110.25	114.00	13	13,240	0.10%
2021/04/22	6	110.17	3	113.17	108.50	3	13,317	0.02%
2021/04/21	7	115.29	12	114.08	113.00	-5	13,471	-0.04%
2021/04/20	5	110.40	15	112.73	113.50	-10	14,059	-0.07%
2021/04/19	16	110.53	16	109.09	109.00	0	13,917	0.00%
2021/04/16	20	108.73	21	108.00	109.00	-1	13,986	-0.01%
2021/04/15	16	107.34	19	107.50	108.00	-3	13,968	-0.02%
2021/04/14	57	106.53	53	107.28	103.50	4	13,741	0.03%
2021/04/13	28	110.41	8	109.06	110.50	20	13,046	0.15%
2021/04/12	3	100.50	15	100.00	100.50	-12	12,409	-0.10%
2021/04/09	13	102.23	0	0.00	102.00	13	12,361	0.11%
2021/04/08	25	103.30	0	0.00	103.50	25	12,299	0.20%
2021/04/07	17	105.21	35	103.59	103.50	-18	12,286	-0.15%
2021/04/06	19	102.95	5	101.50	104.00	14	12,160	0.12%
2021/04/01	24	101.96	12	102.00	102.00	12	12,121	0.10%
2021/03/31	11	104.64	51	102.75	102.50	-40	12,079	-0.33%
2021/03/30	0	0.00	44	102.16	104.00	-44	11,983	-0.37%
2021/03/29	8	101.75	46	101.71	101.00	-38	11,903	-0.32%
2021/03/26	166	98.63	44	98.97	100.00	122	11,787	1.03%	大買/鉅額交易
2021/03/25	3	95.30	18	95.03	95.30	-15	11,555	-0.13%
2021/03/24	3	95.13	11	95.96	95.00	-8	11,552	-0.07%
2021/03/23	14	98.36	1	98.80	98.00	13	11,515	0.11%
2021/03/22	10	98.20	0	0.00	98.20	10	11,591	0.09%
2021/03/18	2	98.20	4	98.65	98.80	-2	11,733	-0.02%
2021/03/17	5	97.88	2	99.90	97.50	3	11,791	0.03%
2021/03/16	0	0.00	2	98.40	98.30	-2	11,767	-0.02%
2021/03/15	9	97.17	45	99.80	96.90	-36	11,766	-0.31%
2021/03/12	57	99.56	4	99.35	99.00	53	11,760	0.45%
2021/03/11	3	98.73	61	99.23	99.80	-58	11,676	-0.50%
2021/03/10	7	95.20	9	95.09	95.10	-2	11,584	-0.02%
2021/03/09	27	92.14	23	92.49	92.80	4	11,714	0.03%
2021/03/08	18	95.62	5	96.52	94.80	13	11,729	0.11%
2021/03/05	9	96.06	16	96.78	96.00	-7	11,706	-0.06%
2021/03/04	41.6	95.71	23	95.10	94.80	18.6	11,645	0.16%
2021/03/03	44	97.90	23	97.88	98.40	21	11,588	0.18%
2021/03/02	38.5	97.06	27	97.48	96.00	11.5	11,550	0.10%
2021/02/26	4	98.18	0	0.00	98.50	4	11,613	0.03%
2021/02/25	16	99.71	0	0.00	99.40	16	11,529	0.14%
2021/02/24	20	101.00	3	103.00	99.90	17	11,423	0.15%
2021/02/23	21	102.93	0	0.00	104.00	21	11,214	0.19%
2021/02/22	9	105.33	0	0.00	105.00	9	11,064	0.08%
2021/02/19	9	106.33	21	105.74	109.00	-12	10,826	-0.11%
2021/02/18	14	99.30	10	99.94	99.90	4	10,482	0.04%
2021/02/17	33	96.68	12	96.33	99.00	21	10,223	0.21%
2021/02/05	2	92.05	17	90.86	92.50	-15	9,910	-0.15%
2021/02/04	0	0.00	2	88.00	87.20	-2	9,619	-0.02%
2021/02/03	3	86.97	2	87.40	87.80	1	9,657	0.01%
2021/02/02	1	86.80	7	85.99	86.90	-6	9,768	-0.06%
2021/02/01	13	82.78	25	81.65	83.70	-12	9,827	-0.12%
2021/01/29	24	83.57	1	83.50	83.50	23	9,762	0.24%
2021/01/28	4	84.40	5	84.48	85.00	-1	9,704	-0.01%
2021/01/27	30	90.45	15	91.19	86.60	15	9,607	0.16%
2021/01/26	11	88.01	46	87.50	88.90	-35	8,815	-0.40%
2021/01/25	14	83.34	5	82.96	83.00	9	8,410	0.11%
2021/01/22	8	84.29	6	85.05	85.40	2	8,974	0.02%
2021/01/21	4	84.50	3	84.83	84.70	1	9,076	0.01%
2021/01/20	11	84.65	4	84.58	83.50	7	8,986	0.08%
2021/01/19	1	86.00	6	85.73	86.10	-5	8,808	-0.06%
2021/01/18	16	85.28	29	85.34	85.00	-13	8,757	-0.15%
2021/01/15	12	83.78	25.2	84.77	85.60	-13.2	8,604	-0.15%
2021/01/14	28	85.78	6	85.47	84.50	22	8,485	0.26%
2021/01/13	27	83.29	92	84.99	85.00	-65	8,287	-0.78%
2021/01/12	38	81.88	10	80.19	80.40	28	7,614	0.37%
2021/01/11	38	81.88	26	81.68	81.20	12	7,571	0.16%
2021/01/08	25	78.60	16	78.50	79.30	9	7,442	0.12%
2021/01/07	2	77.40	3	77.20	76.60	-1	7,268	-0.01%
2021/01/06	7	77.41	62	77.00	77.10	-55	7,283	-0.76%
2021/01/05	7	76.64	5	76.74	77.00	2	7,245	0.03%
2021/01/04	1	74.80	10	75.50	75.90	-9	7,224	-0.12%
2020/12/31	10	74.55	20	75.10	74.90	-10	7,241	-0.14%
2020/12/30	10	73.79	0	0.00	74.30	10	7,275	0.14%
2020/12/29	1	74.70	7	75.20	74.30	-6	7,390	-0.08%
2020/12/28	15	73.70	2	74.00	74.40	13	7,436	0.17%
2020/12/25	16	74.15	4	74.43	73.80	12	7,473	0.16%
2020/12/24	2	74.15	0	0.00	74.10	2	7,507	0.03%
2020/12/23	5	73.40	1	73.90	73.90	4	7,514	0.05%
2020/12/22	1	72.70	1	74.30	72.90	0	7,618	0.00%
2020/12/21	10	72.30	0	0.00	73.20	10	7,670	0.13%
2020/12/18	2	73.40	0	0.00	73.90	2	7,722	0.03%
2020/12/17	4	74.05	3	74.13	74.80	1	7,753	0.01%
2020/12/16	1	75.30	3	74.80	75.50	-2	7,721	-0.03%
2020/12/15	14	72.43	8	72.05	72.20	6	7,670	0.08%
2020/12/14	17	74.14	2	74.30	74.00	15	7,662	0.20%
2020/12/11	2	76.00	5	76.42	75.90	-3	7,701	-0.04%
2020/12/10	20	76.71	0	0.00	76.90	20	7,848	0.25%
2020/12/09	18	78.07	6	78.63	78.10	12	8,191	0.15%
2020/12/08	18	77.92	1	78.00	77.90	17	8,321	0.20%
2020/12/07	2	79.00	0	0.00	78.70	2	8,501	0.02%
2020/12/04	2	80.00	3	80.60	80.00	-1	8,575	-0.01%
2020/12/03	358	81.40	53	80.30	79.40	305	8,852	3.45%	大買/鉅額交易
2020/12/02	23	81.53	6	82.13	81.40	17	8,743	0.19%
2020/12/01	3	81.10	3	80.67	81.20	0	8,685	0.00%
2020/11/30	7	80.73	2	81.20	80.00	5	8,704	0.06%
2020/11/27	8	80.54	8	80.98	80.50	0	8,900	0.00%
2020/11/26	7	79.67	10	79.62	79.70	-3	8,874	-0.03%
2020/11/25	27	79.86	21	80.09	78.80	6	8,844	0.07%
2020/11/24	1	78.30	4.1	78.75	78.20	-3.1	8,696	-0.04%
2020/11/23	10	77.62	3	77.90	77.90	7	8,686	0.08%
2020/11/20	3	78.40	3	78.10	78.10	0	8,725	0.00%
2020/11/19	1	78.40	1	79.40	78.30	0	8,769	0.00%
2020/11/18	5	78.50	4	79.13	79.00	1	8,792	0.01%
2020/11/17	11.2	78.90	1	79.10	78.40	10.2	8,856	0.12%
2020/11/16	5	79.36	2	80.10	80.00	3	8,982	0.03%
2020/11/13	3	78.13	2	79.45	80.00	1	8,977	0.01%
2020/11/12	2	78.25	3	78.37	77.90	-1	8,812	-0.01%
2020/11/11	8	79.36	1	79.40	79.30	7	8,769	0.08%
2020/11/10	18	82.21	20	81.34	81.50	-2	8,721	-0.02%
2020/11/09	11	80.14	40	79.83	81.20	-29	8,581	-0.34%
2020/11/06	5	76.58	9	76.58	76.40	-4	8,480	-0.05%
2020/11/05	6	76.12	3	76.10	76.20	3	8,621	0.03%
2020/11/04	3	74.53	6	73.53	74.50	-3	8,669	-0.03%
2020/11/03	9	74.97	1	74.40	74.40	8	8,715	0.09%
2020/11/02	12	77.06	8	76.39	74.40	4	8,952	0.04%
2020/10/30	10	81.68	11.3	80.09	77.00	-1.3	9,210	-0.01%
2020/10/29	3	78.47	12.1	80.38	82.20	-9.1	8,724	-0.10%
2020/10/28	0	0.00	135	79.49	79.70	-135	8,906	-1.52%	大賣/鉅額交易
2020/10/27	2	79.50	2	80.50	79.20	0	9,084	0.00%
2020/10/26	3	79.13	2	79.55	79.80	1	9,134	0.01%
2020/10/23	6	78.65	7	79.79	78.50	-1	9,187	-0.01%
2020/10/22	2	78.35	17	79.46	78.20	-15	9,255	-0.16%
2020/10/21	0	0.00	12	79.85	79.30	-12	9,303	-0.13%
2020/10/20	2	78.30	14	78.81	79.00	-12	9,350	-0.13%
2020/10/19	0	0.00	5	76.80	77.40	-5	9,395	-0.05%
2020/10/16	26	75.41	22	76.44	74.60	4	9,616	0.04%
2020/10/15	4	73.48	1	73.80	74.00	3	9,602	0.03%
2020/10/14	8	74.96	3	75.13	74.00	5	9,700	0.05%
2020/10/13	0	0.00	4	74.30	74.60	-4	9,771	-0.04%
2020/10/12	3	72.67	3	73.70	73.70	0	9,904	0.00%
2020/10/08	8	72.93	2	73.20	73.30	6	10,358	0.06%
2020/10/07	8	72.36	17	72.46	72.50	-9	10,564	-0.09%
2020/10/06	51	71.98	16	72.41	71.60	35	10,551	0.33%
2020/10/05	11	70.62	0	0.00	70.30	11	10,596	0.10%
2020/09/30	7	71.21	9	70.82	72.20	-2	10,813	-0.02%
2020/09/29	6	72.22	0	0.00	71.60	6	10,897	0.06%
2020/09/28	1	74.10	0	0.00	73.60	1	11,013	0.01%
2020/09/25	5	74.44	10	73.40	73.50	-5	11,383	-0.04%
2020/09/24	1	76.50	9	77.01	77.00	-8	11,378	-0.07%
2020/09/23	8	77.61	0	0.00	77.10	8	11,523	0.07%
2020/09/22	6	79.23	0	0.00	78.40	6	11,824	0.05%
2020/09/21	4	80.55	2	81.30	80.20	2	12,041	0.02%
2020/09/18	15	80.51	10	80.77	81.00	5	12,102	0.04%
2020/09/17	7	81.63	2	81.60	81.20	5	12,176	0.04%
2020/09/16	30	83.16	10	83.27	82.50	20	12,142	0.16%
2020/09/15	17	82.46	15	83.03	81.80	2	12,032	0.02%
2020/09/14	15	82.90	30	83.62	82.30	-15	11,863	-0.13%
2020/09/11	8	82.38	6	82.20	82.60	2	11,536	0.02%
2020/09/10	51	82.91	18	81.61	80.60	33	11,447	0.29%
2020/09/09	6	78.32	2	79.30	80.00	4	11,298	0.04%
2020/09/08	9	81.49	33	80.79	80.40	-24	11,185	-0.21%
2020/09/07	8	77.19	11	78.45	76.50	-3	10,925	-0.03%
2020/09/04	8	77.90	2	79.40	80.00	6	10,888	0.06%
2020/09/03	13	79.78	4	81.13	78.80	9	10,853	0.08%
2020/09/02	67	81.83	31	82.33	81.00	36	10,827	0.33%
2020/09/01	2	78.15	2	78.65	79.30	0	10,659	0.00%
2020/08/31	2	77.35	4	78.00	77.30	-2	10,699	-0.02%
2020/08/28	1	76.90	0	0.00	75.70	1	10,724	0.01%
2020/08/27	4	77.50	0	0.00	77.50	4	10,847	0.04%
2020/08/26	5	78.72	3	78.80	77.80	2	11,057	0.02%
2020/08/25	11	79.33	2	78.45	78.60	9	11,147	0.08%
2020/08/24	7	77.20	8	75.85	77.40	-1	11,216	-0.01%
2020/08/21	15	76.90	7	76.71	76.30	8	11,306	0.07%
2020/08/20	11	78.20	13	78.94	76.10	-2	11,481	-0.02%
2020/08/19	13	80.75	20	80.20	80.10	-7	11,606	-0.06%
2020/08/18	0	0.00	2	81.85	81.80	-2	11,833	-0.02%
2020/08/17	7	81.73	0	0.00	81.30	7	11,855	0.06%
2020/08/14	2	82.30	1	82.80	82.50	1	11,961	0.01%
2020/08/13	1	82.00	2	82.40	81.40	-1	11,960	-0.01%
2020/08/12	9	83.76	17	82.88	82.40	-8	11,965	-0.07%
2020/08/11	19	84.48	18	83.94	83.70	1	11,990	0.01%
2020/08/10	10	82.71	89	82.84	81.70	-79	11,937	-0.66%
2020/08/07	21	83.16	14	83.83	83.30	7	12,036	0.06%
2020/08/06	531	86.96	28	85.82	84.80	503	12,091	4.16%	大買/鉅額交易
2020/08/05	25	82.87	37	83.52	84.60	-12	11,944	-0.10%
2020/08/04	8	78.18	29	78.59	78.30	-21	11,782	-0.18%
2020/08/03	21	78.23	20	78.44	79.10	1	11,873	0.01%
2020/07/31	38	73.52	38	74.98	75.00	0	11,984	0.00%
2020/07/30	20	71.67	6	72.27	71.60	14	12,137	0.12%
2020/07/29	0	0.00	3	74.13	74.50	-3	12,215	-0.02%
2020/07/28	11	74.97	11	76.05	73.50	0	12,280	0.00%
2020/07/27	4	74.23	11	75.48	75.00	-7	12,325	-0.06%
2020/07/24	8	75.15	10	76.20	75.10	-2	12,340	-0.02%
2020/07/23	15	75.92	10	75.62	76.20	5	12,447	0.04%
2020/07/22	33	75.89	17	75.03	75.20	16	12,515	0.13%
2020/07/21	9	72.49	4	71.85	72.60	5	12,633	0.04%
2020/07/20	1	68.00	10	69.96	70.80	-9	12,703	-0.07%
2020/07/17	10	69.66	8	69.54	68.00	2	12,915	0.02%
2020/07/16	8	70.88	10	70.62	69.50	-2	13,172	-0.02%
2020/07/15	69	71.60	82	71.92	71.00	-13	13,437	-0.10%
2020/07/14	44	70.28	52	69.82	69.20	-8	13,526	-0.06%
2020/07/13	0	0.00	5	68.14	67.80	-5	13,692	-0.04%
2020/07/10	13	66.85	17	66.49	67.60	-4	13,861	-0.03%
2020/07/09	17	70.01	29	70.23	70.30	-12	14,017	-0.09%
2020/07/08	9	66.53	8	66.50	68.40	1	13,902	0.01%
2020/07/07	9	66.61	25	65.87	65.20	-16	13,792	-0.12%
2020/07/06	30	68.00	19	67.88	67.10	11	13,694	0.08%
2020/07/03	11	66.25	9	65.56	65.00	2	13,380	0.01%
2020/07/02	4	65.80	11	65.81	66.10	-7	13,427	-0.05%
2020/07/01	18	65.19	10	64.90	64.40	8	13,283	0.06%
2020/06/30	17	62.43	6	62.17	63.60	11	12,952	0.08%
2020/06/29	2	60.80	8	60.60	60.50	-6	12,820	-0.05%
2020/06/24	9	59.28	7	59.83	60.30	2	12,768	0.02%
2020/06/23	11	59.59	15	60.05	60.30	-4	12,731	-0.03%
2020/06/22	1	59.20	3	59.30	59.40	-2	12,684	-0.02%
2020/06/19	9	59.77	3	59.33	59.20	6	12,767	0.05%
2020/06/18	6	60.78	1	61.10	60.30	5	12,779	0.04%
2020/06/17	4	59.80	35	59.96	60.00	-31	12,742	-0.24%
2020/06/16	38	59.70	14	59.65	59.60	24	12,743	0.19%
2020/06/15	2	57.90	10	57.87	57.00	-8	12,766	-0.06%
2020/06/12	3	57.37	16	57.91	57.80	-13	12,908	-0.10%
2020/06/11	6	59.88	1	60.40	57.80	5	13,006	0.04%
2020/06/10	0	0.00	13	59.41	59.90	-13	13,216	-0.10%
2020/06/09	19	60.39	7	60.31	59.70	12	13,447	0.09%
2020/06/08	9	59.71	5	59.78	59.60	4	13,808	0.03%
2020/06/05	5	61.72	2	61.75	60.90	3	14,205	0.02%
2020/06/04	2	61.15	2	61.30	60.70	0	14,240	0.00%
2020/06/03	15	61.02	12	61.32	60.60	3	14,281	0.02%
2020/06/02	6	60.77	7	61.03	60.20	-1	14,234	-0.01%
2020/06/01	6	60.20	10	60.78	61.50	-4	14,121	-0.03%
2020/05/29	2	58.70	6	58.77	58.70	-4	14,067	-0.03%
2020/05/28	7	58.84	11	59.34	58.50	-4	14,288	-0.03%
2020/05/27	27	59.76	15	59.99	59.80	12	14,419	0.08%
2020/05/26	4	59.33	18	59.46	58.50	-14	14,268	-0.10%
2020/05/25	15	57.67	20	58.14	58.80	-5	14,013	-0.04%
2020/05/22	15	55.39	18	55.09	55.00	-3	13,773	-0.02%
2020/05/21	26	55.97	2	55.80	56.00	24	13,804	0.17%
2020/05/20	0	0.00	2	54.40	54.50	-2	13,746	-0.01%
2020/05/19	5	55.72	17	55.59	55.30	-12	13,766	-0.09%
2020/05/18	25	55.99	10	55.74	55.60	15	13,818	0.11%
2020/05/15	11	56.72	24	56.59	57.00	-13	13,803	-0.09%
2020/05/14	42	56.88	22	56.88	55.90	20	13,718	0.15%
2020/05/13	14	58.49	12	58.30	58.00	2	13,535	0.01%
2020/05/12	6	59.12	9	59.30	59.70	-3	13,396	-0.02%
2020/05/11	24	58.17	21	58.44	58.70	3	13,232	0.02%
2020/05/08	23	57.03	8	57.08	56.80	15	12,971	0.12%
2020/05/07	24	57.01	32	56.47	58.30	-8	12,729	-0.06%
2020/05/06	25	59.81	29	59.87	58.20	-4	12,280	-0.03%
2020/05/05	92	61.94	66	61.38	61.00	26	11,905	0.22%
2020/05/04	11	62.15	5	62.56	62.10	6	11,699	0.05%
2020/04/30	74	64.86	69	65.09	64.70	5	11,530	0.04%
2020/04/29	6	64.85	8	64.71	65.20	-2	11,381	-0.02%
2020/04/28	30	65.44	29	64.91	64.60	1	11,278	0.01%
2020/04/27	26	63.73	48	64.49	63.30	-22	11,074	-0.20%
2020/04/24	67	64.59	79	64.19	63.10	-12	10,867	-0.11%
2020/04/23	14	62.50	20	62.73	63.20	-6	10,455	-0.06%
2020/04/22	105	62.23	24	62.49	62.80	81	10,301	0.79%	大買/
2020/04/21	30	64.33	27	65.50	62.70	3	9,967	0.03%
2020/04/20	40	65.33	49	66.08	67.50	-9	9,620	-0.09%
2020/04/17	75	63.17	64	64.01	62.60	11	9,177	0.12%
2020/04/16	58	59.01	70	58.51	60.50	-12	8,585	-0.14%
2020/04/15	12	54.58	9	53.37	55.00	3	8,142	0.04%
2020/04/14	30	51.89	37	52.21	53.60	-7	7,906	-0.09%
2020/04/13	27	48.78	7	49.78	49.75	20	7,571	0.26%
2020/04/10	1	48.15	13	48.10	48.00	-12	7,409	-0.16%
2020/04/09	22	47.65	14	46.86	47.35	8	7,446	0.11%
2020/04/08	11	48.00	22	47.83	47.75	-11	7,427	-0.15%
2020/04/07	17	47.14	9	47.48	48.00	8	7,403	0.11%
2020/04/06	10	43.98	10	44.45	44.55	0	7,292	0.00%
2020/04/01	2	43.90	2	44.00	44.00	0	7,271	0.00%
2020/03/31	0	0.00	5	43.62	44.00	-5	7,377	-0.07%
2020/03/30	2	41.75	6	42.31	42.50	-4	7,223	-0.06%
2020/03/27	6	41.96	0	0.00	41.65	6	7,201	0.08%
2020/03/25	0	0.00	15	42.50	42.25	-15	7,277	-0.21%
2020/03/24	23	41.03	13	41.44	41.10	10	7,223	0.14%
2020/03/23	0	0.00	11	36.62	38.65	-11	7,214	-0.15%
2020/03/20	11	39.23	2	39.00	38.65	9	7,303	0.12%
2020/03/19	2	36.33	0	0.00	36.15	2	7,286	0.03%
2020/03/18	12	41.51	7	41.74	40.10	5	7,214	0.07%
2020/03/17	5	42.48	178	42.29	42.50	-173	7,254	-2.38%	大賣/鉅額交易
2020/03/16	10	44.67	10	45.85	44.00	0	7,283	0.00%
2020/03/13	43	44.09	37	43.66	43.00	6	7,539	0.08%
2020/03/12	192	49.25	9	51.01	47.35	183	7,367	2.48%	大買/鉅額交易
2020/03/11	58	52.85	78	51.33	52.60	-20	7,030	-0.28%
2020/03/10	12	48.21	15	48.51	48.50	-3	6,674	-0.04%
2020/03/09	28	49.04	35	47.94	47.55	-7	6,638	-0.11%
2020/03/06	41	49.12	53	49.65	49.85	-12	6,833	-0.18%
2020/03/05	23	49.65	18	49.52	49.60	5	7,229	0.07%
2020/03/04	37	48.16	28	48.40	48.50	9	7,213	0.12%
2020/03/03	44	49.23	49	48.94	47.90	-5	7,165	-0.07%
2020/03/02	25	48.03	29	49.01	50.50	-4	6,855	-0.06%
2020/02/27	7	47.72	6	47.82	47.45	1	6,627	0.02%
2020/02/26	23	47.55	21	46.66	46.80	2	6,515	0.03%
2020/02/25	20	47.75	24	48.12	48.45	-4	6,464	-0.06%
2020/02/24	14	47.78	26	48.17	48.30	-12	6,418	-0.19%
2020/02/21	21	47.72	23	47.73	47.50	-2	6,327	-0.03%
2020/02/20	5	47.76	5	47.87	48.00	0	6,224	0.00%
2020/02/19	6	47.24	10	48.21	47.15	-4	6,098	-0.07%
2020/02/18	1	46.75	19	46.82	47.00	-18	5,964	-0.30%
2020/02/17	4	44.56	42	44.22	45.50	-38	5,836	-0.65%
2020/02/12	1	42.90	0	0.00	43.20	1	5,698	0.02%
2020/02/11	6	42.41	4	42.60	42.75	2	5,724	0.03%
2020/02/06	8	44.19	8	44.40	44.40	0	5,733	0.00%
2020/02/05	0	0.00	1	43.80	43.95	-1	5,740	-0.02%
2020/02/04	11	43.58	10	44.05	44.05	1	5,734	0.02%
2020/01/20	1	46.00	0	0.00	46.55	1	5,648	0.02%
2020/01/17	2	46.55	3	45.92	46.00	-1	5,626	-0.02%
2020/01/16	14	45.82	6	46.53	46.65	8	5,574	0.14%
2020/01/15	4	46.66	0	0.00	46.55	4	5,494	0.07%
2020/01/14	12	47.35	6	47.36	47.15	6	5,475	0.11%
2020/01/13	24	47.15	25	47.13	47.10	-1	5,408	-0.02%
2020/01/10	0	0.00	1	47.40	47.35	-1	5,402	-0.02%
2020/01/09	1	47.10	1	47.40	46.90	0	5,394	0.00%
2020/01/08	7	46.54	8	46.90	46.85	-1	5,490	-0.02%
2020/01/07	23	46.72	25	46.73	46.70	-2	5,491	-0.04%
2020/01/06	16	47.01	16	46.88	46.70	0	5,459	0.00%
2020/01/03	25	47.66	25	47.31	47.30	0	5,427	0.00%
2020/01/02	2	47.88	6	48.13	48.25	-4	5,338	-0.07%
2019/12/31	23	47.69	25	47.62	47.30	-2	5,272	-0.04%
2019/12/30	14	47.72	19	48.20	48.35	-5	5,204	-0.10%
2019/12/27	10	47.07	12	47.88	48.20	-2	5,152	-0.04%
2019/12/26	28	48.07	9	48.03	47.15	19	5,074	0.37%
2019/12/25	3	47.45	3	47.70	47.60	0	4,899	0.00%
2019/12/24	2	47.25	0	0.00	47.25	2	4,880	0.04%
2019/12/23	15	46.48	15	46.84	46.90	0	4,849	0.00%
2019/12/20	19	47.27	126	46.67	46.50	-107	4,800	-2.23%	大賣/鉅額交易
2019/12/19	14	47.27	11	47.50	47.90	3	4,662	0.06%
2019/12/18	11	47.47	5	47.70	47.30	6	4,607	0.13%
2019/12/17	12	48.23	50	48.03	48.00	-38	4,553	-0.83%
2019/12/16	6	47.68	11	47.53	47.55	-5	4,401	-0.11%
2019/12/13	16	47.13	39	46.72	46.90	-23	4,309	-0.53%
2019/12/12	29	47.63	13	48.33	47.80	16	4,222	0.38%
2019/12/11	23	47.23	24	47.69	47.90	-1	4,013	-0.02%
2019/12/10	57	46.88	27	47.33	47.80	30	3,795	0.79%
2019/12/09	17	44.32	110	44.05	44.05	-93	3,261	-2.85%	大賣/
2019/12/06	1	44.50	0	0.00	43.95	1	3,164	0.03%
2019/12/05	61	44.75	5	44.55	44.80	56	3,070	1.82%
2019/12/04	33	43.83	2	44.38	44.20	31	2,978	1.04%
2019/12/03	80	43.57	30	43.84	44.05	50	2,899	1.72%
2019/12/02	93	43.36	56	43.00	44.30	37	2,609	1.42%
2019/11/29	4	40.84	15	40.90	40.95	-11	2,316	-0.47%
2019/11/28	5	40.46	5	40.11	40.10	0	2,249	0.00%
2019/11/27	0	0.00	5	39.33	39.55	-5	2,165	-0.23%
2019/11/26	3	38.58	3	38.70	38.90	0	2,150	0.00%
2019/11/25	1	38.00	0	0.00	37.95	1	2,133	0.05%
2019/11/22	2	38.23	0	0.00	38.30	2	2,265	0.09%
2019/11/21	2	38.50	0	0.00	38.30	2	2,400	0.08%
2019/11/19	1	38.55	1	38.75	38.35	0	2,730	0.00%
2019/11/14	1	38.30	1	38.80	38.20	0	2,777	0.00%
2019/11/13	1	38.55	2	38.70	38.70	-1	2,823	-0.04%
2019/11/11	4	39.01	0	0.00	38.45	4	2,952	0.14%
2019/11/08	0	0.00	6	39.34	39.40	-6	2,966	-0.20%
2019/11/06	30	38.69	0	0.00	38.55	30	2,981	1.01%
2019/11/05	0	0.00	2	38.20	38.45	-2	2,999	-0.07%
2019/11/04	0	0.00	73	38.07	38.05	-73	3,001	-2.43%
2019/11/01	0	0.00	1	37.70	37.85	-1	2,988	-0.03%
2019/10/31	4	37.70	0	0.00	37.40	4	3,003	0.13%
2019/10/30	1	38.30	0	0.00	38.40	1	2,962	0.03%
2019/10/29	0	0.00	2	38.60	38.25	-2	2,973	-0.07%
2019/10/28	3	38.63	0	0.00	38.30	3	2,990	0.10%
2019/10/24	1	38.85	0	0.00	39.00	1	3,077	0.03%
2019/10/23	1	39.05	2	38.95	39.00	-1	3,103	-0.03%
2019/10/22	1	39.25	0	0.00	39.20	1	3,100	0.03%
2019/10/18	2	38.75	0	0.00	38.90	2	3,121	0.06%
2019/10/17	3	38.90	1	39.35	38.95	2	3,090	0.06%
2019/10/16	3	40.60	10	40.30	39.35	-7	3,069	-0.23%
2019/10/15	1	39.05	0	0.00	38.40	1	2,957	0.03%
2019/10/14	4	39.13	3	39.10	39.20	1	2,940	0.03%
2019/10/08	0	0.00	4	39.00	39.00	-4	2,927	-0.14%
2019/10/03	2	39.15	1	39.00	39.00	1	2,912	0.03%
2019/10/02	0	0.00	1	39.25	39.40	-1	2,895	-0.03%
2019/10/01	0	0.00	2	38.90	39.15	-2	2,886	-0.07%
2019/09/27	2	39.40	1	38.95	38.95	1	2,873	0.03%
2019/09/26	1	39.95	2	40.13	39.95	-1	2,859	-0.03%
2019/09/25	1	40.10	0	0.00	39.90	1	2,859	0.03%
2019/09/24	1	40.60	4	41.23	40.55	-3	2,847	-0.11%
2019/09/23	1	40.60	2	40.80	40.75	-1	2,810	-0.04%
2019/09/20	2	40.43	1	40.40	40.60	1	2,802	0.04%
2019/09/19	2	40.13	0	0.00	40.10	2	2,764	0.07%
2019/09/18	1	39.85	4	39.98	40.05	-3	2,755	-0.11%
2019/09/17	0	0.00	6	39.88	39.45	-6	2,736	-0.22%
2019/09/16	1	40.25	1	40.65	40.20	0	2,700	0.00%
2019/09/12	2	40.23	0	0.00	40.35	2	2,684	0.07%
2019/09/11	2	40.53	10	40.53	40.20	-8	2,671	-0.30%
2019/09/10	3	40.35	4	40.54	40.55	-1	2,655	-0.04%
2019/09/09	2	40.55	12	40.58	40.50	-10	2,628	-0.38%
2019/09/06	18	40.28	4	40.74	40.00	14	2,591	0.54%
2019/09/05	4	41.26	11	41.37	40.95	-7	2,517	-0.28%
2019/09/04	4	40.98	7	41.59	40.90	-3	2,472	-0.12%
2019/09/03	119	41.87	31	41.84	40.90	88	2,420	3.64%	大買/
2019/09/02	10	41.25	18	40.45	41.25	-8	2,180	-0.37%
2019/08/30	2	39.95	1	40.50	39.85	1	2,114	0.05%
2019/08/29	1	39.55	1	39.95	39.95	0	2,089	0.00%
2019/08/28	2	39.55	2	39.88	39.70	0	2,049	0.00%
2019/08/27	9	39.96	12	40.31	39.45	-3	2,008	-0.15%
2019/08/26	14	39.31	19	39.67	39.10	-5	1,855	-0.27%
2019/08/23	68	40.45	68.1	40.51	38.60	-0.1	1,693	-0.01%
2019/08/22	34.1	39.56	6	39.76	40.45	28.1	1,428	1.97%
2019/08/21	4	38.89	13	38.79	39.00	-9	1,323	-0.68%
2019/08/20	2	38.43	13	38.60	38.10	-11	1,279	-0.86%
2019/08/19	5	37.89	6	37.88	38.70	-1	1,263	-0.08%
2019/08/16	8	38.78	7	39.06	38.10	1	1,244	0.08%
2019/08/15	5	37.53	0	0.00	37.85	5	1,196	0.42%
2019/08/13	15	39.77	8	39.73	39.70	7	1,077	0.65%
2019/08/12	4	39.60	0	0.00	39.70	4	1,050	0.38%
2019/08/08	0	0.00	6.1	39.17	39.35	-6.1	1,008	-0.60%
2019/08/07	1	38.50	3	39.07	38.65	-2	971	-0.21%
2019/08/06	0	0.00	1	37.70	37.90	-1	933	-0.11%
2019/08/02	1	37.05	0	0.00	37.60	1	925	0.11%
2019/08/01	2	38.10	2	38.23	38.20	0	917	0.00%
2019/07/30	1	38.65	11	38.43	38.65	-10	986	-1.01%
2019/07/29	17	38.71	1	39.05	39.25	16	981	1.63%
2019/07/25	0	0.00	1	38.45	38.40	-1	868	-0.12%
2019/07/23	0	0.00	5	37.10	37.10	-5	863	-0.58%
2019/07/22	1	37.00	0	0.00	37.25	1	892	0.11%
2019/07/16	1	36.30	0	0.00	36.25	1	1,022	0.10%
2019/07/10	5	35.50	2	35.40	35.55	3	1,053	0.28%
2019/07/05	0	0.00	1	35.50	35.50	-1	1,088	-0.09%
2019/07/01	1	35.35	0	0.00	35.50	1	1,114	0.09%
2019/06/27	0	0.00	1	35.00	35.00	-1	1,119	-0.09%
2019/06/20	1	34.70	2	34.50	34.55	-1	1,117	-0.09%
2019/06/12	0	0.00	1	33.70	33.70	-1	1,121	-0.09%
2019/06/10	0	0.00	1	33.70	33.70	-1	1,118	-0.09%
2019/06/06	3	33.37	0	0.00	33.40	3	1,117	0.27%
2019/06/05	1	33.10	2	33.60	33.60	-1	1,112	-0.09%
2019/06/03	1	33.15	1	33.70	33.55	0	1,098	0.00%
2019/05/31	1	33.55	0	0.00	33.55	1	1,095	0.09%
2019/05/30	0	0.00	1	33.20	33.20	-1	1,089	-0.09%
2019/05/29	0	0.00	1	32.70	32.80	-1	1,088	-0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/27	0	0.00	1	33.30	33.20	-1	1,077	-0.09%
2019/05/22	1	34.25	4	34.63	34.05	-3	1,058	-0.28%
2019/05/21	1	33.30	1	33.95	33.65	0	1,049	0.00%
2019/05/20	3	34.48	1	34.20	34.20	2	1,032	0.19%
2019/05/17	0	0.00	3	34.78	34.70	-3	1,021	-0.29%
2019/05/16	2	35.60	4	35.74	35.50	-2	1,007	-0.20%
2019/05/15	6	35.90	1	35.90	36.15	5	1,000	0.50%
2019/05/14	1	34.80	1	35.15	35.50	0	995	0.00%
2019/05/10	4	36.55	4	36.64	36.45	0	970	0.00%
2019/05/09	4	36.53	2	36.68	36.10	2	953	0.21%
2019/05/08	2	37.55	2	37.50	37.45	0	928	0.00%
2019/05/07	3	38.05	5	37.77	38.20	-2	910	-0.22%
2019/05/06	2	36.28	1	36.70	36.55	1	824	0.12%
2019/05/03	1	37.00	8	37.05	36.75	-7	793	-0.88%
2019/05/02	5	36.50	1	36.30	36.65	4	764	0.52%
2019/04/30	4	36.15	2	36.25	36.00	2	747	0.27%
2019/04/26	3	36.68	1	37.00	36.35	2	695	0.29%
2019/04/25	6	36.40	4	37.08	36.60	2	658	0.30%
2019/04/24	6	36.86	5	36.55	36.95	1	614	0.16%
2019/04/23	3	34.57	0	0.00	34.70	3	503	0.60%
2019/04/22	2	34.85	1	35.40	34.80	1	494	0.20%
2019/04/19	0	0.00	1	34.80	35.20	-1	478	-0.21%
2019/04/18	3	34.55	0	0.00	34.50	3	457	0.66%
2019/04/16	2	34.33	0	0.00	34.60	2	419	0.48%
2019/04/10	0	0.00	1	33.85	33.85	-1	344	-0.29%
2019/04/08	1	32.80	0	0.00	33.00	1	313	0.32%
2019/03/27	1	32.60	0	0.00	32.80	1	237	0.42%
2019/01/29	0	0.00	2	34.10	34.10	-2	226	-0.88%
2019/01/21	0	0.00	1	33.40	33.35	-1	231	-0.43%
2019/01/17	0	0.00	34	32.88	33.20	-34	240	-14.12%
2019/01/03	0	0.00	1	32.30	32.30	-1	277	-0.36%
2019/01/02	0	0.00	1	32.60	32.20	-1	279	-0.36%
2018/12/28	0	0.00	1	32.40	32.40	-1	281	-0.36%
2018/12/21	1	32.10	0	0.00	32.00	1	290	0.34%
2018/12/20	1	32.40	0	0.00	32.40	1	290	0.34%
2018/12/11	20	32.00	0	0.00	32.00	20	293	6.81%
2018/12/10	14	32.07	0	0.00	32.25	14	291	4.80%
2018/11/28	2	33.00	1	33.45	33.60	1	274	0.36%
2018/11/27	2	32.90	0	0.00	33.10	2	275	0.72%
2018/11/26	0	0.00	1	33.10	33.20	-1	275	-0.36%
2018/11/23	1	32.70	0	0.00	32.75	1	274	0.36%
2018/10/17	0	0.00	6	32.25	32.00	-6	328	-1.83%
2018/10/16	0	0.00	14	32.19	32.40	-14	323	-4.33%
2018/08/27	2	35.05	2	35.05	35.00	0	435	0.00%
2018/08/23	0	0.00	10	34.50	34.55	-10	443	-2.25%
2018/08/22	2	34.60	0	0.00	34.55	2	446	0.45%
2018/08/15	3	34.70	0	0.00	34.80	3	473	0.63%
2018/08/13	1	37.40	4	37.45	37.50	-3	444	-0.68%
2018/08/06	0	0.00	1	38.25	38.20	-1	422	-0.24%
2018/08/01	0	0.00	2	38.00	38.00	-2	427	-0.47%
2018/07/27	0	0.00	1	37.50	37.50	-1	425	-0.23%
2018/07/18	1	37.10	0	0.00	37.20	1	455	0.22%
2018/07/09	1	36.25	0	0.00	36.15	1	504	0.20%
2018/07/02	0	0.00	1	38.20	37.80	-1	500	-0.20%
2018/06/29	0	0.00	1	38.85	38.15	-1	496	-0.20%
2018/06/28	1	38.90	0	0.00	38.55	1	444	0.23%
2018/06/05	0	0.00	1	38.45	38.00	-1	409	-0.24%
2018/05/08	2	37.05	0	0.00	37.20	2	517	0.39%
2018/04/23	1	37.00	0	0.00	36.85	1	889	0.11%
2018/03/28	1	38.85	0	0.00	38.85	1	882	0.11%
2018/03/21	8	39.10	5	38.90	39.10	3	894	0.34%
2018/03/19	1	38.80	0	0.00	38.85	1	905	0.11%
2018/03/09	0	0.00	5	38.30	38.75	-5	901	-0.55%
2018/03/07	1	38.60	0	0.00	38.60	1	893	0.11%
2018/02/07	0	0.00	1	39.75	39.10	-1	954	-0.10%
2018/02/06	2	39.80	0	0.00	39.10	2	940	0.21%
2018/02/05	1	40.30	2	40.63	40.80	-1	916	-0.11%
2018/02/02	9	40.59	0	0.00	40.40	9	912	0.99%
2018/02/01	1	41.05	1	40.90	40.80	0	913	0.00%
2018/01/31	0	0.00	2	40.90	41.00	-2	913	-0.22%
2018/01/26	4	41.64	3	42.00	41.30	1	886	0.11%
2018/01/25	0	0.00	4	42.15	41.70	-4	888	-0.45%
2018/01/24	10	42.25	5	42.23	42.25	5	875	0.57%
2018/01/23	0	0.00	3	42.33	42.00	-3	869	-0.34%
2018/01/22	2	42.13	7	42.13	42.20	-5	863	-0.58%
2018/01/19	5	42.65	3	42.57	42.55	2	839	0.24%
2018/01/18	49	43.55	8	43.90	43.00	41	802	5.11%
2018/01/17	8	41.50	0	0.00	41.75	8	596	1.34%
2018/01/12	0	0.00	1	40.00	40.00	-1	562	-0.18%
2018/01/05	1	40.00	0	0.00	40.15	1	591	0.17%
2018/01/03	1	39.75	0	0.00	39.75	1	601	0.17%