晶宏 (3141)-日盛券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.7
漲跌
▼1.5
漲幅
-1.76%
成交量
815張
產業
上櫃半導體類股
547人加入追蹤

立即追蹤
本地時間:13:30

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	105.00	3	105.83	105.00	-2	4,510	-0.04%
2023/04/06	1	103.00	0	0.00	104.00	1	4,502	0.02%
2023/03/31	5	105.50	1	106.50	105.50	4	4,494	0.09%
2023/03/30	1	106.50	2	105.75	105.00	-1	4,493	-0.02%
2023/03/29	1	105.00	0	0.00	105.00	1	4,474	0.02%
2023/03/28	3	104.83	1	105.50	105.50	2	4,488	0.04%
2023/03/27	2	108.75	0	0.00	108.50	2	4,468	0.04%
2023/03/24	2	111.50	3	110.67	111.50	-1	4,458	-0.02%
2023/03/23	1	110.00	0	0.00	110.00	1	4,447	0.02%
2023/03/22	5	112.40	8	112.19	110.00	-3	4,459	-0.07%
2023/03/21	3	111.33	6	108.58	112.00	-3	4,412	-0.07%
2023/03/17	3	105.33	2	104.75	104.50	1	4,363	0.02%
2023/03/16	13.2	106.26	15	104.63	104.00	-1.9	4,356	-0.04%
2023/03/15	3	110.67	2	112.00	110.00	1	4,345	0.02%
2023/03/14	5	110.90	2	109.00	108.50	3	4,391	0.07%
2023/03/13	4	111.25	1	113.00	110.50	3	4,414	0.07%
2023/03/10	8	112.19	6	113.08	114.00	2	4,473	0.04%
2023/03/09	1	116.50	0	0.00	116.50	1	4,517	0.02%
2023/03/08	1	116.00	6	118.17	118.50	-5	4,503	-0.11%
2023/03/07	3	118.67	1	119.50	117.50	2	4,518	0.04%
2023/03/06	7	119.64	8	119.06	118.50	-1	4,509	-0.02%
2023/03/03	47	117.65	30.3	117.75	119.50	16.7	4,473	0.37%
2023/03/02	5	113.10	1	113.50	111.00	4	4,264	0.09%
2023/03/01	0	0.00	3	109.17	112.00	-3	4,229	-0.07%
2023/02/24	20	109.50	6	112.67	108.00	14	4,267	0.33%
2023/02/23	1	113.00	0	0.00	113.00	1	4,232	0.02%
2023/02/22	8	111.75	22	111.25	110.50	-14	4,310	-0.32%
2023/02/21	14.2	116.61	9	116.28	115.00	5.2	4,389	0.12%
2023/02/20	2	113.75	4	114.50	113.50	-2	4,343	-0.05%
2023/02/17	7	111.71	18	111.03	113.00	-11	4,303	-0.26%
2023/02/16	35	109.17	38	108.47	110.50	-3	4,227	-0.07%
2023/02/15	4	103.38	5	103.90	103.00	-1	4,119	-0.02%
2023/02/14	6	103.00	2	104.25	102.00	4	4,194	0.10%
2023/02/13	6	101.08	5	102.50	100.50	1	4,353	0.02%
2023/02/10	8	103.31	6	102.92	101.00	2	4,460	0.04%
2023/02/09	7	108.64	12	108.25	106.00	-5	4,453	-0.11%
2023/02/08	2	105.50	2	106.00	105.50	0	4,456	0.00%
2023/02/07	6	104.75	8	105.13	105.00	-2	4,452	-0.04%
2023/02/06	4	104.38	3	103.50	102.50	1	4,448	0.02%
2023/02/03	35	106.14	39.9	105.91	104.50	-4.9	4,397	-0.11%
2023/02/02	33.9	104.06	25	101.09	105.00	8.9	4,184	0.21%
2023/02/01	12	96.59	17	97.02	95.50	-5	3,998	-0.12%
2023/01/31	8	96.44	7	95.40	96.30	1	3,953	0.03%
2023/01/30	16	90.91	24	91.58	91.90	-8	3,902	-0.20%
2023/01/17	14	89.05	16	88.80	89.00	-2	3,897	-0.05%
2023/01/16	9	88.27	9	89.13	88.40	0	3,923	0.00%
2023/01/13	23	89.54	22	88.27	88.20	1	3,939	0.03%
2023/01/12	29	90.25	25	92.14	89.60	4	3,947	0.10%
2023/01/11	81	92.76	28	93.27	93.30	53	3,924	1.35%
2023/01/10	84	92.31	82.1	92.27	93.40	1.9	3,892	0.05%
2023/01/09	13	90.51	7.1	90.40	89.50	6	3,727	0.16%
2023/01/06	8	87.65	12.2	85.87	88.60	-4.2	3,600	-0.12%
2023/01/03	1	79.70	6	79.13	79.60	-5	3,595	-0.14%
2022/12/30	2	78.20	0	0.00	76.90	2	3,618	0.06%
2022/12/29	2	77.70	1	77.50	78.10	1	3,719	0.03%
2022/12/28	11	78.69	0	0.00	77.10	11	3,791	0.29%
2022/12/27	6	81.42	8	81.08	80.80	-2	3,825	-0.05%
2022/12/26	4	79.95	6	80.47	79.30	-2	3,864	-0.05%
2022/12/23	0	0.00	1	77.90	79.90	-1	3,919	-0.03%
2022/12/22	5	79.30	6	80.30	79.40	-1	3,956	-0.03%
2022/12/21	6	79.17	6	80.47	78.60	0	4,022	0.00%
2022/12/20	4	80.55	0	0.00	79.70	4	4,087	0.10%
2022/12/19	10	85.34	7	85.91	85.20	3	4,155	0.07%
2022/12/16	1	87.10	0	0.00	86.20	1	4,207	0.02%
2022/12/15	1	88.30	1	88.70	88.20	0	4,227	0.00%
2022/12/14	4	86.80	5	86.62	88.40	-1	4,230	-0.02%
2022/12/13	3	85.13	2	86.00	84.90	1	4,248	0.02%
2022/12/09	9	88.01	4	88.53	87.60	5	4,276	0.12%
2022/12/08	1	85.80	0	0.00	87.30	1	4,297	0.02%
2022/12/07	1	89.60	0	0.00	86.10	1	4,339	0.02%
2022/12/06	2	89.80	0	0.00	89.80	2	4,352	0.05%
2022/12/05	1	95.60	0	0.00	95.10	1	4,360	0.02%
2022/12/02	3	95.63	3	95.90	94.60	0	4,384	0.00%
2022/12/01	3	94.73	5	94.44	93.30	-2	4,410	-0.05%
2022/11/30	0	0.00	7	91.76	92.30	-7	4,452	-0.16%
2022/11/29	2	90.85	0	0.00	90.10	2	4,488	0.04%
2022/11/28	1	91.30	1	91.30	91.50	0	4,557	0.00%
2022/11/25	2	93.70	1	92.10	91.90	1	4,595	0.02%
2022/11/24	4	91.05	3	91.33	91.40	1	4,603	0.02%
2022/11/23	0	0.00	5	89.50	89.10	-5	4,570	-0.11%
2022/11/22	2.1	90.23	0	0.00	88.90	2.1	4,604	0.05%
2022/11/21	4	89.20	8	89.71	88.80	-4	4,610	-0.09%
2022/11/18	6	90.35	8	90.79	90.00	-2	4,713	-0.04%
2022/11/17	9	92.60	3	92.33	92.00	6	4,669	0.13%
2022/11/16	2	89.20	11	89.39	90.30	-9	4,641	-0.19%
2022/11/15	1	87.90	2	87.10	88.00	-1	4,765	-0.02%
2022/11/14	3	87.53	1	88.20	87.70	2	5,278	0.04%
2022/11/11	4	88.40	2	89.20	87.00	2	5,577	0.04%
2022/11/10	13	88.13	5	88.50	87.00	8	5,553	0.14%
2022/11/09	20	88.49	37	88.72	89.80	-17	5,557	-0.31%
2022/11/08	28	86.45	18	87.13	83.80	10	5,486	0.18%
2022/11/07	1	83.10	1	80.30	82.20	0	5,470	0.00%
2022/11/04	4	79.20	6	79.67	79.30	-2	5,454	-0.04%
2022/11/03	2	83.10	1	81.90	83.10	1	5,415	0.02%
2022/11/02	5	82.18	24	81.94	81.70	-19	5,434	-0.35%
2022/11/01	8	80.19	5	81.20	80.50	3	5,467	0.05%
2022/10/31	1	77.00	1	77.70	77.50	0	5,530	0.00%
2022/10/28	11	77.16	11	77.92	76.60	0	5,665	0.00%
2022/10/27	4	77.90	5	75.90	78.80	-1	5,736	-0.02%
2022/10/26	5	76.82	4	75.63	73.40	1	5,733	0.02%
2022/10/25	6	78.93	5	79.62	78.00	1	5,770	0.02%
2022/10/24	10	81.40	4	80.60	79.70	6	5,807	0.10%
2022/10/21	4	79.15	5	78.02	76.60	-1	5,886	-0.02%
2022/10/20	7	80.40	4	81.43	79.50	3	5,968	0.05%
2022/10/19	1	82.50	4	82.63	80.50	-3	6,005	-0.05%
2022/10/18	3	81.17	0	0.00	81.50	3	6,011	0.05%
2022/10/17	10	76.20	18	78.59	81.50	-8	6,078	-0.13%
2022/10/14	2	76.60	15	78.96	78.50	-13	6,127	-0.21%
2022/10/13	15	75.79	4	76.35	72.90	11	6,167	0.18%
2022/10/12	15	78.87	4	77.60	77.00	11	6,154	0.18%
2022/10/11	7	79.94	17	79.41	78.90	-10	6,158	-0.16%
2022/10/07	0	0.00	1	88.70	87.60	-1	6,231	-0.02%
2022/10/06	20	89.00	10	89.77	89.90	10	6,277	0.16%
2022/10/05	19	92.96	28	93.50	90.50	-9	6,227	-0.14%
2022/10/04	3	91.20	3	92.80	91.20	0	6,224	0.00%
2022/10/03	7	89.30	5	91.78	90.00	2	6,259	0.03%
2022/09/30	7	82.10	9	86.51	88.20	-2	6,320	-0.03%
2022/09/29	5	86.10	3	86.00	86.00	2	6,368	0.03%
2022/09/28	16	89.94	1	86.30	85.40	15	6,401	0.23%
2022/09/27	10	91.70	10	92.55	93.30	0	6,397	0.00%
2022/09/26	30	96.60	12	95.88	91.40	18	6,359	0.28%
2022/09/23	0.1	102.00	10	101.00	101.50	-9.9	6,376	-0.16%
2022/09/22	0	0.00	1	106.50	108.00	-1	6,413	-0.02%
2022/09/20	3	108.83	3	108.83	109.50	0	6,477	0.00%
2022/09/19	5	105.90	10	107.15	106.00	-5	6,502	-0.08%
2022/09/16	7	107.00	0	0.00	107.00	7	6,552	0.11%
2022/09/15	3	110.67	1	111.00	109.50	2	6,619	0.03%
2022/09/14	9	108.50	6	107.42	113.00	3	6,642	0.05%
2022/09/13	2	111.50	2	112.25	110.00	0	6,639	0.00%
2022/09/12	6	112.17	5	115.50	112.00	1	6,693	0.01%
2022/09/08	0	0.00	141	112.56	113.00	-141	6,691	-2.11%	大賣/鉅額交易
2022/09/07	11	107.73	16	109.28	110.00	-5	6,690	-0.07%
2022/09/06	5.1	115.19	1.2	115.74	114.00	4	6,643	0.06%
2022/09/05	15	129.23	15	127.97	126.50	0	6,632	0.00%
2022/09/02	5	131.60	11	131.68	130.50	-6	6,630	-0.09%
2022/09/01	12	130.08	47	129.79	127.00	-35	6,570	-0.53%
2022/08/31	1	132.00	18	130.39	132.50	-17	6,536	-0.26%
2022/08/30	1	126.50	1	127.50	126.50	0	6,515	0.00%
2022/08/29	1	123.00	5	124.50	126.00	-4	6,545	-0.06%
2022/08/26	10	130.45	3.4	129.71	130.00	6.6	6,551	0.10%
2022/08/25	21.4	130.05	15	131.70	130.00	6.4	6,565	0.10%
2022/08/24	13	128.88	6	126.50	125.50	7	6,568	0.11%
2022/08/23	19	128.24	18	128.42	128.50	1	6,608	0.02%
2022/08/22	10	134.00	14	135.86	132.00	-4	6,710	-0.06%
2022/08/19	56.1	143.48	36	143.90	139.00	20.1	6,722	0.30%
2022/08/18	25	134.74	29	135.28	138.50	-4	6,325	-0.06%
2022/08/17	12	127.04	0	0.00	126.00	12	6,320	0.19%
2022/08/16	9	124.39	14	125.11	124.50	-5	6,369	-0.08%
2022/08/15	31	122.00	34	121.49	124.00	-3	6,398	-0.05%
2022/08/12	12	116.75	13	116.96	117.50	-1	6,581	-0.02%
2022/08/11	14	111.50	4	111.00	109.50	10	6,634	0.15%
2022/08/10	5	110.00	12	110.63	109.50	-7	6,888	-0.10%
2022/08/09	7	112.14	8	113.06	113.00	-1	7,051	-0.01%
2022/08/08	20	109.93	18	110.75	115.00	2	7,097	0.03%
2022/08/05	20	114.48	18	114.11	113.00	2	7,111	0.03%
2022/08/04	7	112.43	49	111.27	113.00	-42	7,201	-0.58%
2022/08/03	6	123.67	8	120.25	117.00	-2	7,505	-0.03%
2022/08/02	12	125.50	13	123.38	126.00	-1	7,568	-0.01%
2022/08/01	30	126.17	2	124.75	127.50	28	7,579	0.37%
2022/07/29	1	124.50	0	124.00	124.50	1	7,605	0.01%
2022/07/28	2	127.00	6	125.67	125.00	-4	7,722	-0.05%
2022/07/27	7	126.86	9.2	125.49	128.00	-2.2	7,720	-0.03%
2022/07/26	2	127.50	1	128.00	128.00	1	7,765	0.01%
2022/07/25	9	130.83	8	131.75	132.00	1	7,825	0.01%
2022/07/22	6	135.17	14	133.82	135.00	-8	7,858	-0.10%
2022/07/21	60	129.86	9	129.78	131.50	51	7,850	0.65%
2022/07/20	8	125.50	11	125.23	123.50	-3	7,768	-0.04%
2022/07/19	11	120.18	0	0.00	120.00	11	7,765	0.14%
2022/07/18	4	120.13	5	120.90	120.50	-1	7,815	-0.01%
2022/07/15	13.1	121.07	22	119.25	120.50	-8.9	7,774	-0.11%
2022/07/14	10.1	115.00	12	113.04	116.00	-1.9	7,705	-0.02%
2022/07/13	12	110.50	15	112.00	109.00	-3	7,669	-0.04%
2022/07/12	23	108.02	9	109.22	106.00	14	7,685	0.18%
2022/07/11	29	111.90	26	112.62	113.50	3	7,697	0.04%
2022/07/08	11	113.59	13	114.46	115.50	-2	7,672	-0.03%
2022/07/07	3	111.33	2	111.50	111.50	1	7,631	0.01%
2022/07/06	3	112.67	3	112.50	108.00	0	7,596	0.00%
2022/07/05	24	121.56	36	120.07	118.00	-12	7,600	-0.16%
2022/07/04	10	123.25	2	125.25	122.00	8	7,592	0.11%
2022/07/01	19	132.92	16	132.78	123.50	3	7,623	0.04%
2022/06/30	10	141.79	10	136.10	135.50	0	7,573	0.00%
2022/06/29	7	144.07	6	145.50	146.00	1	7,543	0.01%
2022/06/28	3	143.17	7	143.57	142.50	-4	7,576	-0.05%
2022/06/27	5	144.60	6	145.17	146.00	-1	7,637	-0.01%
2022/06/24	3	137.17	2	138.00	137.00	1	7,733	0.01%
2022/06/23	3	135.67	0	0.00	134.50	3	7,808	0.04%
2022/06/22	8	138.50	10	138.65	134.50	-2	7,990	-0.03%
2022/06/21	5	144.50	2	143.00	144.50	3	8,268	0.04%
2022/06/20	1	140.00	1	153.00	140.00	0	8,453	0.00%
2022/06/17	17	150.76	16	151.22	153.00	1	8,431	0.01%
2022/06/16	2.2	157.86	3	154.83	150.50	-0.9	8,501	-0.01%
2022/06/15	13	159.46	109	156.18	156.50	-96	8,745	-1.10%	大賣/
2022/06/14	10	157.70	10	155.55	160.00	0	8,791	0.00%
2022/06/13	3	164.67	0	0.00	162.50	3	8,771	0.03%
2022/06/10	12	169.96	14	171.29	172.00	-2	8,855	-0.02%
2022/06/09	2	172.50	5	172.80	172.50	-3	8,858	-0.03%
2022/06/08	14	174.04	7	173.86	171.50	7	8,880	0.08%
2022/06/07	7	170.36	13	172.08	173.50	-6	8,855	-0.07%
2022/06/06	12	171.67	14	173.86	169.50	-2	8,830	-0.02%
2022/06/02	23	174.09	15	176.87	173.00	8	8,881	0.09%
2022/06/01	11.1	178.05	29	179.76	178.50	-18	8,867	-0.20%
2022/05/31	39	176.68	39	177.88	176.00	0	8,901	0.00%
2022/05/30	17	180.56	11	180.73	177.00	6	8,856	0.07%
2022/05/27	19	175.87	22	173.52	177.00	-3	8,702	-0.03%
2022/05/26	38	169.87	15	170.40	168.50	23	8,518	0.27%
2022/05/25	57	170.11	74	168.36	170.00	-17	8,405	-0.20%
2022/05/24	21	161.33	15	164.73	160.00	6	8,156	0.07%
2022/05/23	11	167.45	12	166.08	163.50	-1	8,088	-0.01%
2022/05/20	148	171.24	109	171.07	169.00	39	8,008	0.49%	大買/大賣/
2022/05/19	28	164.21	60	165.29	166.50	-32	7,751	-0.41%
2022/05/18	28	168.54	15	169.10	168.00	13	7,625	0.17%
2022/05/17	27	161.85	31	164.08	168.50	-4	7,429	-0.05%
2022/05/16	11	158.14	2	157.50	153.50	9	7,359	0.12%
2022/05/13	56	156.23	14	155.96	155.50	42	7,322	0.57%
2022/05/12	24	156.19	24	154.83	151.00	0	7,353	0.00%
2022/05/11	80	155.74	110	155.30	157.00	-30	7,302	-0.41%	大賣/
2022/05/10	17	149.41	26	139.87	151.50	-9	7,123	-0.13%
2022/05/09	1.1	143.00	10	141.00	138.00	-8.9	7,080	-0.13%
2022/05/06	12	145.83	2	145.25	147.00	10	7,092	0.14%
2022/05/05	6	150.50	56	151.35	151.50	-50	7,074	-0.71%
2022/05/04	50	141.60	4	142.01	143.00	46	6,987	0.66%
2022/05/03	31	139.69	31	138.85	143.00	0	7,039	0.00%
2022/04/29	173	137.64	95	134.38	132.00	78	7,116	1.10%	大買/
2022/04/28	16	130.06	3	130.83	130.50	13	7,141	0.18%
2022/04/27	5	127.40	5	127.30	132.50	0	7,184	0.00%
2022/04/26	2	135.50	2	133.00	132.00	0	7,250	0.00%
2022/04/25	12	133.92	12	136.29	133.00	0	7,405	0.00%
2022/04/22	12.1	141.85	12	142.83	140.50	0.1	7,538	0.00%
2022/04/21	8	151.19	10	152.50	151.50	-2	7,636	-0.03%
2022/04/20	4	151.50	4	152.50	150.50	0	7,868	0.00%
2022/04/19	12	152.50	13	151.35	148.50	-1	7,994	-0.01%
2022/04/18	15	151.93	13.2	151.55	151.50	1.8	8,200	0.02%
2022/04/15	8.1	156.63	4	154.38	154.50	4.1	8,436	0.05%
2022/04/14	6	164.58	6	164.08	165.50	0	8,440	0.00%
2022/04/13	18.1	161.17	13	162.77	163.00	5.1	8,457	0.06%
2022/04/12	11	160.82	11	157.68	161.00	0	8,545	0.00%
2022/04/11	13.1	164.03	12	159.58	159.00	1.1	8,611	0.01%
2022/04/08	3.1	173.16	4	173.25	173.00	-0.9	8,645	-0.01%
2022/04/07	5	174.70	3	172.33	169.00	2	8,653	0.02%
2022/04/06	16.2	177.50	7	179.86	177.00	9.2	8,688	0.11%
2022/04/01	8	181.06	17	181.03	183.00	-9	8,726	-0.10%
2022/03/31	8	185.56	8	187.00	185.50	0	8,824	0.00%
2022/03/30	29	188.47	25	187.42	185.00	4	8,982	0.04%
2022/03/29	95	189.85	25	188.72	187.50	70	8,935	0.78%
2022/03/28	59.1	182.12	54	180.29	187.00	5.1	8,847	0.06%
2022/03/25	61	194.25	52	187.51	187.00	9	8,859	0.10%
2022/03/24	32.1	190.19	49	190.20	191.50	-16.9	8,871	-0.19%
2022/03/23	62.1	183.26	52	186.60	185.00	10.1	8,770	0.11%
2022/03/22	13	174.65	13	175.77	176.00	0	8,808	0.00%
2022/03/21	16	173.60	15	173.97	173.50	1	8,875	0.01%
2022/03/18	45	168.88	43	171.05	172.50	2	8,872	0.02%
2022/03/17	10	159.50	13	162.12	164.00	-3	8,750	-0.03%
2022/03/16	11	151.64	10	150.10	149.50	1	8,824	0.01%
2022/03/15	12	153.33	36	152.18	150.50	-24	8,942	-0.27%
2022/03/14	7	163.64	7	164.00	164.00	0	8,973	0.00%
2022/03/11	11	169.14	11	167.50	167.50	0	9,130	0.00%
2022/03/10	3	170.50	3	169.67	167.50	0	9,201	0.00%
2022/03/09	2	165.25	0	0.00	163.00	2	9,314	0.02%
2022/03/08	2.1	170.40	2	162.25	162.50	0.1	9,507	0.00%
2022/03/07	4.1	181.51	28	185.46	178.00	-23.9	9,581	-0.25%
2022/03/04	15	195.57	37	195.65	194.00	-22	9,655	-0.23%
2022/03/03	3	191.33	1	191.50	187.00	2	9,664	0.02%
2022/03/02	11	188.68	12	184.42	192.00	-1	9,761	-0.01%
2022/03/01	4	189.38	1	189.50	190.50	3	9,832	0.03%
2022/02/25	0	188.00	115	186.91	186.50	-115	9,980	-1.15%	大賣/鉅額交易
2022/02/24	2.1	186.50	26	186.90	184.00	-23.9	10,018	-0.24%
2022/02/23	1	194.50	1	193.50	196.50	0	10,142	0.00%
2022/02/22	8.1	189.13	8	191.75	187.50	0.1	10,248	0.00%
2022/02/21	13	196.77	9	194.89	197.50	4	10,559	0.04%
2022/02/18	1	195.49	2	194.25	194.50	-1	10,631	-0.01%
2022/02/17	2	194.03	2	201.00	196.00	0	10,866	0.00%
2022/02/16	10	199.35	25	197.88	197.50	-15	11,277	-0.13%
2022/02/15	0	0.00	4	193.13	190.50	-4	11,642	-0.03%
2022/02/14	26.2	195.61	14.1	198.72	192.00	12.1	11,939	0.10%
2022/02/11	28	205.29	8.1	205.26	209.50	19.9	11,991	0.17%
2022/02/10	58	206.03	44	206.88	202.00	14	11,994	0.12%
2022/02/09	14	198.86	4	198.38	199.50	10	11,818	0.08%
2022/02/08	1	187.00	1	190.00	193.50	0	11,875	0.00%
2022/02/07	2.1	185.98	2	185.25	190.00	0.1	11,956	0.00%
2022/01/26	6	182.25	16	183.03	182.00	-10	12,215	-0.08%
2022/01/25	11.1	189.21	12	187.04	183.50	-0.9	12,567	-0.01%
2022/01/24	18	190.19	94	186.38	190.00	-76	12,528	-0.61%
2022/01/21	16.1	184.90	19	185.08	182.50	-3	12,701	-0.02%
2022/01/20	7	195.07	7	194.43	197.00	0	13,096	0.00%
2022/01/19	34	198.06	39	198.87	195.00	-5	13,492	-0.04%
2022/01/18	9	208.28	3.1	206.86	203.00	5.9	13,717	0.04%
2022/01/17	20	204.93	10	205.50	209.50	10	14,109	0.07%
2022/01/14	9	197.00	134	194.05	202.00	-125	14,300	-0.87%	大賣/鉅額交易
2022/01/13	23.1	198.59	22	196.34	198.50	1.1	14,385	0.01%
2022/01/12	25.1	207.71	40	210.28	203.50	-14.9	14,349	-0.10%
2022/01/11	12	211.45	10	208.35	213.00	2	14,600	0.01%
2022/01/10	63.1	210.98	103	211.93	211.50	-39.9	14,675	-0.27%	大賣/
2022/01/07	16	234.13	12	246.84	232.00	4	14,508	0.03%
2022/01/06	14	255.25	11	254.00	257.50	3	14,667	0.02%
2022/01/05	42	261.00	47	261.60	261.00	-5	14,865	-0.03%
2022/01/04	6	263.33	6	263.33	270.00	0	15,002	0.00%
2022/01/03	9.2	262.99	26	258.31	256.00	-16.8	15,228	-0.11%
2021/12/30	1	252.00	2	255.00	255.00	-1	15,153	-0.01%
2021/12/29	3	245.00	5	249.00	252.00	-2	15,132	-0.01%
2021/12/28	7	252.64	1	252.50	252.00	6	15,073	0.04%
2021/12/27	16	254.91	6	251.09	251.00	10	15,018	0.07%
2021/12/24	27	269.04	42	266.50	262.50	-15	14,925	-0.10%
2021/12/23	0	0.00	1	270.00	263.00	-1	14,687	-0.01%
2021/12/22	12	267.04	17	267.91	264.00	-5	14,658	-0.03%
2021/12/21	23	267.96	38	268.39	268.00	-15	14,602	-0.10%
2021/12/20	39	271.81	28.3	273.61	262.00	10.7	14,469	0.07%
2021/12/17	38	280.47	13	278.54	273.50	25	14,228	0.18%
2021/12/16	13	276.69	25.2	286.13	292.50	-12.2	14,218	-0.09%
2021/12/15	13	260.27	13	264.38	266.00	0	14,045	0.00%
2021/12/14	103	255.23	3.1	255.98	260.00	99.9	14,241	0.70%	大買/
2021/12/13	11.2	266.94	49	274.81	263.50	-37.8	14,216	-0.27%
2021/12/10	50	270.06	17	266.88	271.00	33	14,180	0.23%
2021/12/09	20.4	265.80	20	264.80	260.00	0.4	14,208	0.00%
2021/12/08	24	260.10	5.5	261.45	258.00	18.5	14,218	0.13%
2021/12/07	24	251.94	9.1	250.01	254.50	14.9	14,244	0.10%
2021/12/06	2	242.50	3	242.50	248.00	-1	14,332	-0.01%
2021/12/03	3	239.17	2.1	237.67	245.50	0.9	14,692	0.01%
2021/12/02	22.1	233.62	21	236.02	231.50	1.1	14,818	0.01%
2021/12/01	21	229.50	25	228.14	227.00	-4	15,225	-0.03%
2021/11/30	8	250.88	41	244.35	242.00	-33	15,846	-0.21%
2021/11/29	18	243.00	37	239.99	249.50	-19	16,507	-0.12%
2021/11/26	26.5	238.23	12	236.42	236.50	14.5	16,869	0.09%
2021/11/25	26	253.56	7	260.14	246.50	19	16,838	0.11%
2021/11/24	19	259.84	23	261.08	262.50	-4	16,787	-0.02%
2021/11/23	18	257.69	5	256.70	255.00	13	16,938	0.08%
2021/11/22	40	259.09	13.1	259.66	262.00	26.9	16,965	0.16%
2021/11/19	13	251.69	15	256.23	250.00	-2	16,986	-0.01%
2021/11/18	167	256.85	41	263.82	252.50	126	17,201	0.73%	大買/鉅額交易
2021/11/17	12	246.04	5.1	247.11	247.00	7	17,087	0.04%
2021/11/16	24.1	245.58	36.2	246.95	242.50	-12.1	17,214	-0.07%
2021/11/15	42.2	269.01	136	270.78	251.50	-93.9	17,306	-0.54%	大賣/
2021/11/12	72.1	270.40	81	269.10	267.00	-8.9	17,396	-0.05%
2021/11/11	290	253.16	49	247.53	256.50	241	17,405	1.38%	大買/鉅額交易
2021/11/10	23	226.36	19.8	224.30	233.50	3.3	17,389	0.02%
2021/11/09	21	219.31	9	221.94	218.50	12	17,384	0.07%
2021/11/08	22.2	218.74	8.1	215.75	213.50	14	17,422	0.08%
2021/11/05	33.1	218.16	29.1	217.30	223.50	4	17,532	0.02%
2021/11/04	11.1	219.40	9.1	220.14	216.50	2	17,577	0.01%
2021/11/03	167.3	223.46	64.5	225.25	227.50	102.8	17,627	0.58%	大買/鉅額交易
2021/11/02	42.2	237.24	44.3	232.48	225.50	-2.1	17,412	-0.01%
2021/11/01	3	227.67	11	231.97	237.50	-8	17,261	-0.05%
2021/10/29	50	223.18	69	222.75	216.00	-19	17,281	-0.11%
2021/10/28	53.2	225.61	59.3	225.77	221.00	-6.1	17,126	-0.04%
2021/10/27	28.6	209.79	19.3	208.40	220.00	9.3	16,684	0.06%
2021/10/26	54	203.45	69.1	204.88	209.00	-15.1	16,340	-0.09%
2021/10/25	90	194.76	75.5	194.39	190.00	14.5	16,169	0.09%
2021/10/22	32	185.22	57.2	186.54	189.00	-25.2	15,823	-0.16%
2021/10/21	41.5	175.16	36	176.22	172.00	5.5	15,956	0.03%
2021/10/20	73	177.88	13	177.00	181.50	60	15,725	0.38%
2021/10/19	48.3	175.15	66.2	175.84	175.00	-17.9	15,928	-0.11%
2021/10/18	41.2	165.81	53	167.73	170.00	-11.9	15,604	-0.08%
2021/10/15	20	157.13	0	0.00	158.50	20	15,388	0.13%
2021/10/14	12.1	147.50	15	148.17	154.00	-2.9	15,481	-0.02%
2021/10/13	12	160.75	31.9	160.28	153.00	-19.9	15,368	-0.13%
2021/10/12	51	169.37	50	169.93	169.50	1	15,166	0.01%
2021/10/08	59	167.76	58.4	170.08	167.50	0.6	14,925	0.00%
2021/10/07	18	156.31	7	157.00	158.00	11	14,627	0.08%
2021/10/06	19	149.92	0	0.00	147.50	19	14,677	0.13%
2021/10/05	35	139.67	34	134.94	142.50	1	14,695	0.01%
2021/10/04	2.3	136.52	0	0.00	137.00	2.3	14,717	0.02%
2021/10/01	1	141.00	20.1	146.76	141.00	-19.1	14,740	-0.13%
2021/09/30	0	0.00	9	155.28	156.00	-9	14,707	-0.06%
2021/09/29	0.5	159.00	11.1	152.05	152.00	-10.6	14,736	-0.07%
2021/09/28	3	167.15	1.1	167.18	163.50	1.9	14,761	0.01%
2021/09/27	0	170.50	10.1	173.96	169.50	-10.1	14,983	-0.07%
2021/09/24	0.3	169.50	12	171.21	174.00	-11.7	15,356	-0.08%
2021/09/23	60	172.40	53.6	170.73	170.00	6.4	15,596	0.04%
2021/09/22	34	165.60	34.1	164.19	164.00	0	15,668	0.00%
2021/09/17	32.2	168.33	167.2	167.20	169.00	-135.1	15,866	-0.85%	大賣/鉅額交易
2021/09/16	3.1	161.68	4	161.75	163.00	-0.9	15,765	-0.01%
2021/09/15	19.5	160.44	15	159.03	162.00	4.5	15,751	0.03%
2021/09/14	21	165.31	6	165.42	164.50	15	15,986	0.09%
2021/09/13	46.7	162.44	31.1	163.76	160.00	15.6	15,957	0.10%
2021/09/10	11.5	162.49	10	162.50	159.00	1.5	15,928	0.01%
2021/09/09	127.1	158.62	131	157.69	162.00	-3.9	16,123	-0.02%	大買/大賣/
2021/09/08	316.1	156.19	231	156.45	152.50	85.1	16,058	0.53%	大買/大賣/
2021/09/07	45.8	163.93	37	168.46	162.00	8.8	15,727	0.06%
2021/09/06	189.1	179.20	164.5	179.09	180.00	24.6	15,644	0.16%	大買/大賣/
2021/09/03	251	174.55	283.1	175.90	180.00	-32.1	15,399	-0.21%	大買/大賣/
2021/09/02	313.2	170.09	61.4	173.21	164.00	251.8	14,729	1.71%	大買/鉅額交易
2021/09/01	98	161.74	103.2	164.02	169.50	-5.2	14,456	-0.04%	大賣/
2021/08/31	4	151.75	5	152.00	154.50	-1	14,267	-0.01%
2021/08/30	3.2	149.19	0	0.00	150.00	3.2	14,351	0.02%
2021/08/27	69	154.47	115.1	155.18	151.00	-46.1	14,564	-0.32%	大賣/
2021/08/26	44	150.43	5	151.20	151.00	39	14,596	0.27%
2021/08/25	18	151.08	19	150.55	149.00	-1	14,735	-0.01%
2021/08/24	87	151.90	84.1	152.12	148.50	2.9	14,791	0.02%
2021/08/23	36	144.89	60.1	142.19	146.50	-24.1	14,520	-0.17%
2021/08/20	85	135.56	91	134.71	137.50	-6	14,301	-0.04%
2021/08/19	35	134.73	30	135.77	129.00	5	14,052	0.04%
2021/08/18	81.1	126.79	358	123.18	137.00	-276.9	13,721	-2.02%	大賣/鉅額交易
2021/08/17	58.4	137.19	42	138.55	131.00	16.4	13,199	0.12%
2021/08/16	53	133.29	124	128.94	132.50	-71	12,715	-0.56%	大賣/
2021/08/13	143	137.41	272	137.27	127.00	-129	12,375	-1.04%	大買/大賣/鉅額交易
2021/08/12	61	139.60	56	137.93	141.00	5	12,249	0.04%
2021/08/11	78	142.12	173	140.02	136.50	-95	12,149	-0.78%	大賣/
2021/08/10	140	145.23	70	146.81	151.50	70	11,985	0.58%	大買/
2021/08/09	7	155.71	35	158.41	151.50	-28	11,807	-0.24%
2021/08/06	38	167.67	39	168.56	168.00	-1	11,653	-0.01%
2021/08/05	96	170.02	203	173.83	166.00	-107	11,577	-0.92%	大賣/鉅額交易
2021/08/04	16	165.88	118.1	165.84	167.00	-102.1	11,345	-0.90%	大賣/鉅額交易
2021/08/03	82.3	171.23	102.4	169.20	170.00	-20.1	11,247	-0.18%	大賣/
2021/08/02	53	160.88	27	164.15	160.50	26	11,043	0.24%
2021/07/30	139	165.90	9.2	165.96	160.50	129.8	10,997	1.18%	大買/鉅額交易
2021/07/29	75.1	160.45	13	164.08	165.50	62.1	10,898	0.57%
2021/07/28	69	156.33	43	155.40	156.00	26	10,689	0.24%
2021/07/27	452	178.84	157.4	178.82	167.00	294.7	10,490	2.81%	大買/大賣/鉅額交易
2021/07/26	100	185.00	2	185.00	185.00	98	10,004	0.98%
2021/07/23	90	162.98	38.2	165.75	168.50	51.8	10,025	0.52%
2021/07/22	4	153.75	10	155.90	159.50	-6	9,615	-0.06%
2021/07/21	90	148.37	18	148.44	145.00	72	9,548	0.75%
2021/07/20	33	143.14	15	144.97	144.50	18	9,467	0.19%
2021/07/19	32.1	149.26	8	148.31	146.50	24.1	9,284	0.26%
2021/07/16	3.1	158.50	5	156.00	156.00	-1.9	9,194	-0.02%
2021/07/15	19	146.61	11	146.68	153.50	8	9,212	0.09%
2021/07/14	5	140.60	3	138.67	140.00	2	9,226	0.02%
2021/07/13	5	142.90	43	149.57	138.00	-38	9,226	-0.41%
2021/07/12	7	153.57	375	153.76	153.00	-368	9,215	-3.99%	大賣/鉅額交易
2021/07/09	9.1	163.62	34	163.50	159.00	-24.9	9,217	-0.27%
2021/07/08	5.2	158.31	37	152.93	160.50	-31.8	9,254	-0.34%
2021/07/07	9	147.11	34	147.93	146.00	-25	9,241	-0.27%
2021/07/06	6	144.92	36	143.49	145.00	-30	9,311	-0.32%
2021/07/05	7	138.93	8	138.13	140.00	-1	9,385	-0.01%
2021/07/02	18	142.86	12	143.04	141.00	6	9,477	0.06%
2021/07/01	55.2	146.14	45	147.92	140.00	10.2	9,301	0.11%
2021/06/30	127.2	138.80	28	136.98	140.50	99.2	9,048	1.10%	大買/
2021/06/29	46	123.65	25	121.42	128.00	21	8,931	0.24%
2021/06/28	82	115.10	78	114.63	116.50	4	8,770	0.05%
2021/06/25	7	105.17	19	107.82	111.00	-12	8,774	-0.14%
2021/06/24	20	100.95	523	100.51	101.00	-503	8,620	-5.83%	大賣/鉅額交易
2021/06/23	25	105.44	16	104.72	102.00	9	8,598	0.10%
2021/06/22	83	99.27	17	100.22	99.80	66	8,274	0.80%
2021/06/21	28	99.19	8	99.50	96.10	20	8,138	0.25%
2021/06/18	33	100.67	131	101.72	100.50	-98	8,075	-1.21%	大賣/
2021/06/17	74	92.21	20	92.40	96.50	54	7,867	0.69%
2021/06/16	10	90.36	15.1	89.95	87.80	-5.1	7,737	-0.07%
2021/06/15	28	87.35	647	87.01	89.70	-619	7,709	-8.03%	大賣/鉅額交易
2021/06/11	249	94.35	63	93.91	89.30	186	7,837	2.37%	大買/鉅額交易
2021/06/10	36	88.58	11	88.35	88.40	25	7,599	0.33%
2021/06/09	142	89.65	35.1	88.92	87.90	106.9	7,700	1.39%	大買/鉅額交易
2021/06/08	41	88.31	39	86.81	88.90	2	7,292	0.03%
2021/06/07	19	81.47	803	81.18	80.90	-784	6,987	-11.22%	大賣/鉅額交易
2021/06/04	852	82.69	35.1	81.03	80.60	817	6,884	11.87%	大買/鉅額交易
2021/06/03	611	76.84	115.4	80.26	82.30	495.6	6,633	7.47%	大買/大賣/鉅額交易
2021/06/02	13	76.23	20.3	74.70	74.90	-7.3	6,278	-0.12%
2021/06/01	727	73.47	25.7	70.51	74.00	701.3	6,037	11.61%	大買/鉅額交易
2021/05/31	4	64.70	14.3	67.23	68.20	-10.3	5,770	-0.18%
2021/05/28	4.1	59.79	19	61.39	62.00	-14.9	5,684	-0.26%
2021/05/27	5.2	59.29	6	58.92	58.90	-0.8	5,663	-0.01%
2021/05/26	24	59.65	7	59.19	59.40	17	5,684	0.30%
2021/05/25	10.2	59.19	5	60.70	60.80	5.2	5,716	0.09%
2021/05/24	10	56.19	5	56.50	56.50	5	5,820	0.09%
2021/05/21	0.2	55.40	2	55.00	54.90	-1.8	5,826	-0.03%
2021/05/20	8.2	54.94	1	54.70	53.70	7.2	5,894	0.12%
2021/05/19	6.4	56.54	0	0.00	57.60	6.4	6,026	0.11%
2021/05/18	0	0.00	5	54.50	54.50	-5	6,045	-0.08%
2021/05/17	5	49.52	0	0.00	49.60	5	6,017	0.08%
2021/05/14	10	54.26	8	54.79	53.70	2	5,987	0.03%
2021/05/12	0.1	52.50	28	53.34	53.60	-27.9	5,945	-0.47%
2021/05/11	3	56.34	1	58.00	55.20	2	5,877	0.03%
2021/05/10	32	61.18	30	60.08	60.10	2	5,864	0.03%
2021/05/07	9	63.62	9	64.02	62.00	0	5,907	0.00%
2021/05/06	3.3	62.72	1	63.40	62.20	2.3	5,851	0.04%
2021/05/05	5	60.70	5	58.50	58.00	0	5,795	0.00%
2021/05/03	1	63.70	1	63.40	63.10	0	5,822	0.00%
2021/04/29	6	69.50	7	70.26	69.50	-1	5,824	-0.02%
2021/04/28	0.1	70.30	2	69.65	68.80	-1.9	5,763	-0.03%
2021/04/27	0.2	70.80	3	70.50	69.50	-2.8	5,748	-0.05%
2021/04/22	8	69.09	0	0.00	66.10	8	5,610	0.14%
2021/04/21	13	70.18	13	70.48	69.00	0	5,564	0.00%
2021/04/20	1	68.70	1	69.80	71.20	0	5,487	0.00%
2021/04/19	0	0.00	7	67.69	67.50	-7	5,445	-0.13%
2021/04/16	9	70.76	0	0.00	69.90	9	5,387	0.17%
2021/04/15	2	72.90	5	69.80	72.90	-3	5,324	-0.06%
2021/04/14	3	66.97	1	67.30	68.00	2	5,275	0.04%
2021/04/13	3	72.00	7	71.70	70.60	-4	5,220	-0.08%
2021/04/12	1	75.40	1.1	73.77	72.00	-0.1	5,177	0.00%
2021/04/09	18.1	78.06	3	78.57	74.10	15.1	5,086	0.30%
2021/04/08	13	83.52	60	83.13	81.40	-47	4,971	-0.95%
2021/04/07	46	79.87	3	79.00	79.90	43	4,829	0.89%
2021/04/06	5	78.80	92	78.57	80.20	-87	4,782	-1.82%
2021/04/01	34	75.24	5	76.19	75.00	29	4,653	0.62%
2021/03/31	11	73.97	16	73.41	73.10	-5	4,489	-0.11%
2021/03/30	21	72.90	9	76.17	74.10	12	4,352	0.28%
2021/03/29	2	68.65	42	69.43	69.50	-40	4,059	-0.99%
2021/03/26	108	68.93	8	68.65	68.60	100	4,028	2.48%	大買/
2021/03/25	15	67.12	11	67.21	67.00	4	3,971	0.10%
2021/03/24	0	0.00	2	67.00	66.80	-2	3,934	-0.05%
2021/03/23	7	66.24	18	68.31	67.00	-11	3,902	-0.28%
2021/03/22	19	69.11	14	69.17	68.50	5	3,792	0.13%
2021/03/19	5	65.04	5	64.66	65.00	0	3,659	0.00%
2021/03/18	9	64.67	5	64.60	64.10	4	3,666	0.11%
2021/03/17	40	64.12	39.1	64.41	62.90	0.9	3,640	0.02%
2021/03/16	15.1	68.51	14	67.93	69.50	1.1	3,485	0.03%
2021/03/15	13	60.84	23	61.67	63.20	-10	3,419	-0.29%
2021/03/12	16	57.44	9	56.70	57.50	7	3,191	0.22%
2021/03/11	0	0.00	1	54.70	55.80	-1	3,087	-0.03%
2021/03/10	7	54.46	9	55.38	54.70	-2	3,068	-0.07%
2021/03/09	1	53.50	0	0.00	52.60	1	2,985	0.03%
2021/03/08	1	50.40	1	50.90	49.85	0	2,942	0.00%
2021/03/03	3	49.42	7	49.60	49.75	-4	2,921	-0.14%
2021/03/02	1	51.00	1	50.80	50.50	0	2,907	0.00%
2021/02/26	2	52.00	15	51.72	52.00	-13	2,928	-0.44%
2021/02/25	11	54.35	6	52.80	54.30	5	3,022	0.17%
2021/02/24	9	54.69	8	54.11	53.80	1	3,045	0.03%
2021/02/23	3	50.40	0	0.00	50.90	3	2,869	0.10%
2021/02/22	6	51.32	6	52.08	51.70	0	2,844	0.00%
2021/02/19	14	49.88	16	49.31	51.00	-2	2,787	-0.07%
2021/02/18	5	46.79	6	47.43	48.00	-1	2,634	-0.04%
2021/02/17	1	43.30	0	0.00	43.65	1	2,576	0.04%
2021/02/04	3	40.68	3	41.75	40.45	0	2,606	0.00%
2021/02/02	4	41.80	4.1	41.45	41.45	-0.1	2,709	0.00%
2021/02/01	1	41.90	1	42.35	41.30	0	2,788	0.00%
2021/01/29	11	43.98	17	43.94	43.85	-6	2,757	-0.22%
2021/01/28	5	42.75	0	0.00	42.20	5	2,660	0.19%
2021/01/27	4	43.88	2	43.88	42.80	2	2,646	0.08%
2021/01/26	3	43.47	2	43.10	43.80	1	2,622	0.04%
2021/01/25	2	43.28	0	0.00	43.65	2	2,572	0.08%
2021/01/22	6	40.19	1	42.10	42.50	5	2,522	0.20%
2021/01/21	1	39.00	0	0.00	38.75	1	2,457	0.04%
2021/01/19	0	0.00	6	40.00	40.10	-6	2,430	-0.25%
2021/01/18	6	39.96	0	0.00	40.05	6	2,426	0.25%
2021/01/14	2	40.65	0	0.00	40.95	2	2,420	0.08%
2021/01/12	0	0.00	29	39.56	39.65	-29	2,411	-1.20%
2021/01/11	0	0.00	3	40.75	40.80	-3	2,384	-0.13%
2021/01/07	1	41.55	2.2	41.82	41.80	-1.2	2,354	-0.05%
2021/01/06	8	42.99	7	42.40	41.65	1	2,334	0.04%
2021/01/05	1	42.20	3	42.13	42.10	-2	2,283	-0.09%
2021/01/04	2	42.33	2	42.70	42.50	0	2,272	0.00%
2020/12/31	1	41.15	1	41.60	41.55	0	2,256	0.00%
2020/12/30	1	41.30	6	42.05	41.20	-5	2,244	-0.22%
2020/12/29	0	0.00	2	41.65	42.00	-2	2,228	-0.09%
2020/12/28	3	41.17	0	0.00	41.25	3	2,205	0.14%
2020/12/25	0	0.00	20	41.31	41.25	-20	2,188	-0.91%
2020/12/24	0	0.00	2	41.60	41.85	-2	2,176	-0.09%
2020/12/23	5	40.27	5	41.19	41.30	0	2,160	0.00%
2020/12/22	13	41.26	15	41.09	39.30	-2	2,140	-0.09%
2020/12/21	2	43.53	11	43.57	43.60	-9	2,084	-0.43%
2020/12/18	10	44.05	2	44.08	44.10	8	2,063	0.39%
2020/12/17	1.9	43.09	1	42.37	43.50	0.9	2,037	0.04%
2020/12/16	3	42.85	4	43.63	43.45	-1	2,015	-0.05%
2020/12/15	6	42.60	7	43.90	42.50	-1	1,976	-0.05%
2020/12/14	41	44.89	3	43.70	45.00	38	1,915	1.98%
2020/12/11	12	44.51	5	44.35	43.50	7	1,798	0.39%
2020/12/10	63	44.39	55.1	43.89	44.00	8	1,692	0.47%
2020/12/09	44	41.83	5	42.10	41.95	39	1,511	2.58%
2020/12/08	2	39.13	4	39.93	40.10	-2	1,412	-0.14%
2020/12/07	20	39.00	2	38.95	38.90	18	1,386	1.30%
2020/12/04	1	39.65	1	39.35	39.15	0	1,359	0.00%
2020/12/03	0	0.00	12	39.53	38.80	-12	1,330	-0.90%
2020/12/02	0	0.00	8	39.32	38.75	-8	1,291	-0.62%
2020/12/01	1	39.10	3	39.40	39.45	-2	1,278	-0.16%
2020/11/30	1	38.80	1	39.00	39.35	0	1,283	0.00%
2020/11/27	8	38.43	0	0.00	39.00	8	1,266	0.63%
2020/11/26	1	37.55	1	38.00	38.10	0	1,240	0.00%
2020/11/25	3	39.00	2.1	37.84	38.00	0.9	1,220	0.07%
2020/11/24	8	39.94	11	39.43	39.00	-3	1,171	-0.26%
2020/11/23	17	37.29	13	37.66	38.60	4	1,040	0.38%
2020/11/20	1	35.10	0	0.00	35.10	1	960	0.10%
2020/11/18	1	34.35	33.2	34.84	34.20	-32.2	956	-3.36%
2020/11/17	1	35.50	16.5	34.49	35.45	-15.5	923	-1.68%
2020/11/16	1.5	34.76	72	35.27	35.00	-70.5	873	-8.08%
2020/11/13	1	35.50	8.1	34.42	35.50	-7.1	826	-0.86%
2020/11/12	0	0.00	1	34.40	34.40	-1	769	-0.13%
2020/11/11	53	33.97	4	34.08	33.90	49	733	6.68%
2020/11/10	34	33.96	12	33.67	32.85	22	686	3.21%
2020/11/09	6	32.68	3	33.05	32.70	3	548	0.55%
2020/11/06	55	30.01	0	0.00	30.10	55	458	11.99%
2020/11/04	0	0.00	1	29.25	29.30	-1	439	-0.23%
2020/10/26	0	0.00	1	29.40	29.15	-1	426	-0.23%
2020/10/23	1	29.15	0	0.00	28.90	1	422	0.24%
2020/10/21	2	28.68	2.5	29.39	29.75	-0.5	409	-0.11%
2020/10/19	0	0.00	0.1	28.80	28.75	-0.1	398	-0.03%
2020/10/14	0	0.00	4	29.24	29.35	-4	395	-1.01%
2020/09/24	0	0.00	5	29.45	29.40	-5	460	-1.09%
2020/09/18	1	29.20	0	0.00	29.35	1	463	0.22%
2020/09/14	0	0.00	0.1	29.35	28.90	-0.1	459	-0.03%
2020/09/09	0	0.00	2	28.90	29.25	-2	451	-0.44%
2020/09/03	0	0.00	3	29.98	29.60	-3	435	-0.69%
2020/08/31	0	0.00	2	28.35	28.40	-2	402	-0.50%
2020/08/26	1	27.20	2	28.13	28.25	-1	392	-0.25%
2020/08/25	3	27.28	5	27.11	27.50	-2	369	-0.54%
2020/08/24	2	25.20	0	0.00	25.55	2	345	0.58%
2020/08/21	1	25.60	0	0.00	25.60	1	339	0.29%
2020/08/20	0	0.00	1	23.30	23.30	-1	334	-0.30%
2020/08/17	0	0.00	4	25.81	25.85	-4	378	-1.06%
2020/08/13	0	0.00	4	25.79	25.85	-4	374	-1.07%
2020/08/10	0	0.00	1	25.60	25.40	-1	383	-0.26%
2020/08/07	0	0.00	1	25.70	25.60	-1	390	-0.26%
2020/08/05	0	0.00	2	25.35	25.60	-2	423	-0.47%
2020/08/04	2	24.75	2	24.80	25.00	0	433	0.00%
2020/08/03	1	24.50	0	0.00	24.55	1	441	0.23%
2020/07/29	0	0.00	1	24.20	24.25	-1	458	-0.22%
2020/07/24	0	0.00	1	25.50	25.05	-1	465	-0.21%
2020/07/22	1	25.65	0	0.00	25.55	1	469	0.21%
2020/07/13	0	0.00	2	25.60	25.60	-2	488	-0.41%
2020/07/09	1	26.00	0	0.00	25.65	1	482	0.21%
2020/07/08	0	0.00	5	25.80	25.80	-5	469	-1.06%
2020/07/07	0	0.00	7	25.95	25.70	-7	467	-1.50%
2020/07/06	0	0.00	1	25.60	26.20	-1	461	-0.22%
2020/07/02	0	0.00	2	25.08	25.15	-2	416	-0.48%
2020/06/19	0	0.00	5	23.90	24.00	-5	414	-1.21%
2020/06/01	0	0.00	3	23.52	23.50	-3	546	-0.55%
2020/05/28	2	23.38	0	0.00	23.00	2	551	0.36%
2020/05/27	1	23.55	0	0.00	23.45	1	548	0.18%
2020/05/26	2	24.15	1	24.00	23.90	1	544	0.18%
2020/05/25	0	0.00	6	22.95	23.95	-6	510	-1.17%
2020/05/14	1	22.65	0	0.00	22.20	1	475	0.21%
2020/05/13	3	23.02	1	23.15	23.05	2	469	0.43%
2020/05/12	3	23.40	0	0.00	23.35	3	464	0.65%
2020/05/11	1	21.50	0	0.00	22.15	1	435	0.23%
2020/04/30	0	0.00	5	21.75	21.80	-5	411	-1.22%
2020/04/24	0	0.00	5	21.40	21.50	-5	412	-1.21%
2020/04/23	0	0.00	10	21.40	21.65	-10	410	-2.44%
2020/04/17	0	0.00	1	21.70	21.70	-1	392	-0.25%
2020/04/14	0	0.00	2	20.55	20.60	-2	383	-0.52%
2020/03/18	28	17.65	28	17.20	17.15	0	348	0.00%
2020/03/16	0	0.00	31	17.36	17.20	-31	302	-10.25%
2020/03/06	0	0.00	6	25.10	25.00	-6	297	-2.02%
2020/03/05	6	26.05	0	0.00	25.55	6	298	2.01%
2020/02/12	0	0.00	3	26.10	26.25	-3	291	-1.03%
2020/01/31	1	27.00	0	0.00	27.15	1	285	0.35%
2019/12/17	0	0.00	0	30.15	30.10	0	320	0.00%
2019/12/06	5	31.50	5	30.90	30.90	0	321	0.00%
2019/11/29	0	0.00	1	30.00	29.80	-1	338	-0.30%
2019/11/21	0	0.00	1	29.90	29.90	-1	449	-0.22%
2019/11/18	0	0.00	10	29.55	29.60	-10	491	-2.04%
2019/11/05	0	0.00	10	32.00	32.00	-10	504	-1.98%
2019/10/07	0	0.00	15	31.85	31.80	-15	582	-2.57%
2019/10/03	9	31.70	9	32.06	32.15	0	585	0.00%
2019/10/02	0	0.00	10	31.90	31.85	-10	586	-1.71%
2019/10/01	0	0.00	35	31.64	31.70	-35	590	-5.93%
2019/09/27	1	31.60	0	0.00	31.50	1	602	0.17%
2019/09/12	1	34.35	1	34.35	34.50	0	596	0.00%
2019/09/09	4	34.63	0	0.00	34.45	4	588	0.68%
2019/09/05	1	33.70	1	33.70	33.75	0	569	0.00%
2019/09/02	55	34.96	0	0.00	34.70	55	537	10.22%
2019/08/30	4	34.49	3	34.82	34.50	1	531	0.19%
2019/08/29	0	0.00	1	33.45	33.90	-1	492	-0.20%
2019/08/28	1	33.05	2	33.35	33.15	-1	478	-0.21%
2019/08/27	3	32.52	2	32.68	32.40	1	471	0.21%
2019/08/23	0	0.00	1	32.40	32.20	-1	463	-0.22%
2019/08/22	5	33.05	5	33.39	32.70	0	463	0.00%
2019/08/21	5	32.40	1	32.35	32.30	4	443	0.90%
2019/08/20	1	32.20	1	32.20	32.20	0	429	0.00%
2019/08/19	1	29.80	1	29.40	29.80	0	414	0.00%
2019/08/15	1	29.05	0	0.00	29.00	1	422	0.24%
2019/08/13	1	29.40	0	0.00	29.40	1	436	0.23%
2019/08/12	0	0.00	1	29.65	29.85	-1	449	-0.22%
2019/08/06	1	29.40	0	0.00	29.70	1	477	0.21%
2019/08/05	0	0.00	1	30.50	30.35	-1	480	-0.21%
2019/08/02	30	31.00	0	0.00	31.00	30	506	5.92%
2019/07/30	0	0.00	2	33.25	33.35	-2	645	-0.31%
2019/07/17	1	33.80	0	0.00	33.55	1	1,182	0.08%
2019/07/08	1	35.00	0	0.00	34.95	1	1,300	0.08%
2019/07/05	0	0.00	1	35.40	35.40	-1	1,327	-0.08%
2019/07/04	1	35.15	0	0.00	35.00	1	1,364	0.07%
2019/07/03	0	0.00	2	35.28	35.25	-2	1,372	-0.15%
2019/07/02	0	0.00	1	35.65	35.50	-1	1,414	-0.07%
2019/06/25	0	0.00	2	34.10	33.90	-2	1,869	-0.11%
2019/06/20	0	0.00	1	34.70	34.75	-1	2,174	-0.05%
2019/06/18	5	34.19	0	0.00	33.70	5	2,304	0.22%
2019/06/14	2	33.85	2	33.75	33.75	0	2,521	0.00%
2019/06/13	0	0.00	3	33.65	33.60	-3	2,580	-0.12%
2019/06/12	0	0.00	1	33.90	34.00	-1	2,620	-0.04%
2019/06/11	3	33.12	0	0.00	33.35	3	2,683	0.11%
2019/06/10	1	32.95	0	0.00	33.05	1	2,900	0.03%
2019/06/06	0	0.00	2	32.80	32.70	-2	2,943	-0.07%
2019/06/05	1	34.15	0	0.00	33.75	1	3,001	0.03%
2019/05/24	0	0.00	4	34.50	34.50	-4	3,263	-0.12%
2019/05/22	0	0.00	1	35.45	35.20	-1	3,340	-0.03%
2019/05/21	1	34.55	5	34.80	35.30	-4	3,371	-0.12%
2019/05/14	0	0.00	1	36.50	36.50	-1	3,676	-0.03%
2019/05/13	4	36.70	0	0.00	36.15	4	3,682	0.11%
2019/05/10	2	36.05	0	0.00	36.35	2	3,680	0.05%
2019/05/09	7	37.36	0	0.00	37.40	7	3,679	0.19%
2019/05/08	18	39.16	10	39.34	39.40	8	3,640	0.22%
2019/05/07	82	41.34	32	41.38	41.20	50	3,616	1.38%
2019/05/06	10.2	43.30	2	42.85	42.35	8.2	3,581	0.23%
2019/05/03	0	0.00	1	44.60	44.10	-1	3,558	-0.03%
2019/05/02	55	43.91	50	43.70	43.90	5	3,529	0.14%
2019/04/30	24	42.10	19	42.63	43.20	5	3,438	0.15%
2019/04/29	1	41.60	32	42.98	42.05	-31	3,406	-0.91%
2019/04/26	17	42.93	47	42.91	43.10	-30	3,381	-0.89%
2019/04/25	46	42.76	48	43.09	43.20	-2	3,344	-0.06%
2019/04/24	13	41.92	60	42.04	42.55	-47	3,324	-1.41%
2019/04/23	2	41.90	32	41.99	41.70	-30	3,243	-0.92%
2019/04/22	15	41.56	3	41.45	41.40	12	3,198	0.38%
2019/04/19	3	41.83	38	42.38	42.25	-35	3,169	-1.10%
2019/04/18	1	43.60	0	0.00	41.80	1	3,157	0.03%
2019/04/17	20	43.54	55	43.77	44.00	-35	3,145	-1.11%
2019/04/16	7	43.32	0	0.00	43.30	7	3,112	0.22%
2019/04/15	4	43.31	0	0.00	43.20	4	3,107	0.13%
2019/04/12	1	42.75	18	43.00	43.10	-17	3,103	-0.55%
2019/04/11	9	42.79	5	42.70	42.60	4	3,091	0.13%
2019/04/10	8	43.89	12	43.96	43.40	-4	3,064	-0.13%
2019/04/09	0	0.00	6	44.94	44.60	-6	3,028	-0.20%
2019/04/08	20	45.36	95	45.26	44.70	-75	3,021	-2.48%
2019/04/03	12	45.98	40	46.60	45.80	-28	3,006	-0.93%
2019/04/02	3	45.70	6	46.13	45.60	-3	2,963	-0.10%
2019/04/01	4	45.51	2	45.65	45.60	2	2,929	0.07%
2019/03/29	82	46.30	150	46.62	45.70	-68	2,867	-2.37%	大賣/
2019/03/28	41	46.00	24	46.07	46.30	17	2,638	0.64%
2019/03/27	19	45.45	53	45.39	46.30	-34	2,561	-1.33%
2019/03/26	50	45.99	75	46.09	46.40	-25	2,436	-1.03%
2019/03/25	30	45.95	1	45.30	45.60	29	2,349	1.23%
2019/03/22	34	45.32	74	45.65	46.35	-40	2,268	-1.76%
2019/03/21	35	45.21	23	45.68	45.40	12	2,196	0.55%
2019/03/20	88	45.48	7	45.16	45.80	81	2,204	3.67%
2019/03/19	10	44.58	2	44.65	44.40	8	2,084	0.38%
2019/03/18	0	0.00	51	43.32	42.90	-51	2,016	-2.53%
2019/03/15	0	0.00	13	42.43	43.30	-13	1,975	-0.66%
2019/03/14	53	42.95	64	42.61	41.80	-11	1,963	-0.56%
2019/03/13	93	43.41	33	43.03	42.25	60	2,004	2.99%
2019/03/12	7	42.41	1	42.20	42.00	6	1,918	0.31%
2019/03/11	9	41.67	13	41.68	42.00	-4	2,057	-0.19%
2019/03/08	2	39.80	6	40.85	41.00	-4	2,023	-0.20%
2019/03/07	0	39.75	4	40.48	39.75	-4	2,032	-0.20%
2019/03/06	0	0.00	4	39.58	39.70	-4	2,030	-0.20%
2019/03/05	1	39.90	0	0.00	39.70	1	2,024	0.05%
2019/03/04	2	39.33	7	39.33	39.80	-5	2,029	-0.25%
2019/02/27	1	37.70	0	0.00	38.10	1	1,973	0.05%
2019/02/25	4	39.05	0	0.00	38.80	4	1,991	0.20%
2019/02/22	2	39.63	0	0.00	39.60	2	1,960	0.10%
2019/02/21	43	41.74	9	41.29	40.50	34	1,948	1.74%
2019/02/19	11	40.54	16	40.78	40.60	-5	1,881	-0.27%
2019/02/18	53	40.63	266	40.60	40.85	-213	1,842	-11.56%	大賣/鉅額交易
2019/02/15	123	40.12	84	40.44	40.70	39	1,742	2.24%	大買/
2019/02/13	152	38.95	10	38.20	39.00	142	1,615	8.79%	大買/鉅額交易
2019/02/12	10	37.80	343	37.71	37.60	-333	1,574	-21.15%	大賣/鉅額交易
2019/02/11	0	0.00	1	37.70	37.80	-1	1,584	-0.06%
2019/01/25	1	37.15	0	0.00	37.15	1	1,752	0.06%
2019/01/22	0	0.00	3	36.80	36.25	-3	1,923	-0.16%
2019/01/21	35	37.10	393	37.10	37.05	-358	1,924	-18.60%	大賣/鉅額交易
2019/01/18	78	37.78	638	37.23	36.70	-560	1,929	-29.03%	大賣/鉅額交易
2019/01/16	10	36.75	11	36.84	36.85	-1	1,961	-0.05%
2019/01/15	0	0.00	2	35.80	36.30	-2	1,962	-0.10%
2019/01/11	0	0.00	4	35.65	35.30	-4	2,005	-0.20%
2019/01/10	1	35.55	2	35.30	35.45	-1	2,004	-0.05%
2019/01/09	5	36.03	0	0.00	35.90	5	2,002	0.25%
2019/01/07	0	0.00	1	35.20	35.40	-1	1,989	-0.05%
2018/12/27	0	0.00	1	36.25	35.30	-1	2,037	-0.05%
2018/12/26	1	35.15	1	36.75	35.00	0	2,044	0.00%
2018/12/24	0	0.00	3	35.03	35.20	-3	2,038	-0.15%
2018/12/21	1	33.30	2	33.98	34.15	-1	2,059	-0.05%
2018/12/20	2	34.23	0	0.00	33.65	2	2,097	0.10%
2018/12/18	1	34.85	1	35.05	34.80	0	2,096	0.00%
2018/12/17	0	0.00	3	36.17	35.70	-3	2,093	-0.14%
2018/12/14	0	0.00	5	36.20	36.15	-5	2,091	-0.24%
2018/12/13	2	36.88	1	37.50	36.40	1	2,086	0.05%
2018/12/12	1	35.65	0	0.00	36.00	1	2,028	0.05%
2018/12/10	4	35.55	4	35.65	35.30	0	2,034	0.00%
2018/12/07	1	36.65	1	37.00	36.70	0	2,046	0.00%
2018/12/06	14	37.00	396	36.46	36.45	-382	2,040	-18.72%	大賣/鉅額交易
2018/12/05	76	41.41	12	41.97	40.50	64	1,942	3.29%
2018/12/04	17	41.07	5	41.88	42.80	12	1,848	0.65%
2018/12/03	0	0.00	202	39.11	38.95	-202	1,788	-11.29%	大賣/鉅額交易
2018/11/30	3	39.68	1	38.80	38.45	2	1,823	0.11%
2018/11/29	0	0.00	13	38.54	38.90	-13	1,797	-0.72%
2018/11/27	2	37.58	0	0.00	37.20	2	1,768	0.11%
2018/11/23	0	0.00	2	35.55	35.85	-2	1,846	-0.11%
2018/11/22	32	37.38	0	0.00	36.75	32	1,840	1.74%
2018/11/19	1	36.35	0	0.00	37.20	1	1,885	0.05%
2018/11/14	0	0.00	1	35.50	35.65	-1	1,896	-0.05%
2018/11/13	0	0.00	1	35.10	35.25	-1	1,899	-0.05%
2018/11/09	1	34.90	1	35.40	35.85	0	1,929	0.00%
2018/11/06	0	0.00	31	36.20	35.30	-31	1,935	-1.60%
2018/11/05	343	39.45	7	39.94	39.10	336	1,941	17.31%	大買/鉅額交易
2018/11/02	4	38.83	3	39.15	38.50	1	1,907	0.05%
2018/11/01	5	38.70	0	0.00	38.70	5	1,893	0.26%
2018/10/31	2	38.20	4	38.39	38.50	-2	1,870	-0.11%
2018/10/30	3	36.50	2	38.35	36.50	1	1,914	0.05%
2018/10/29	0	0.00	1	35.80	35.80	-1	1,976	-0.05%
2018/10/26	6	36.33	0	0.00	35.60	6	2,004	0.30%
2018/10/25	0	0.00	1	37.15	36.75	-1	2,052	-0.05%
2018/10/24	3	36.23	3	36.28	35.70	0	2,101	0.00%
2018/10/23	58	35.62	58	35.04	34.90	0	2,141	0.00%
2018/10/19	0	0.00	30	32.00	32.05	-30	2,195	-1.37%
2018/10/08	0	0.00	1	36.75	36.75	-1	2,327	-0.04%
2018/10/05	17	36.83	17	36.59	36.50	0	2,380	0.00%
2018/10/04	0	0.00	1	38.20	37.70	-1	2,593	-0.04%
2018/10/03	1	37.25	1	36.80	36.80	0	2,661	0.00%
2018/10/01	1	38.20	0	0.00	38.10	1	2,628	0.04%
2018/09/28	2	37.53	5	37.98	37.50	-3	2,620	-0.11%
2018/09/27	5	38.22	3	37.72	38.15	2	2,608	0.08%
2018/09/26	1	36.95	1	37.15	36.75	0	2,561	0.00%
2018/09/17	0	0.00	1	36.35	36.25	-1	2,538	-0.04%
2018/09/13	0	0.00	2	36.25	36.35	-2	2,516	-0.08%
2018/09/12	21	35.04	0	0.00	35.10	21	2,491	0.84%
2018/09/11	4	36.40	0	0.00	36.30	4	2,483	0.16%
2018/09/10	1	36.75	1	38.20	35.90	0	2,532	0.00%
2018/09/07	506	39.20	41	39.83	38.00	465	2,561	18.15%	大買/鉅額交易
2018/09/06	530	39.17	7	39.41	39.20	523	2,441	21.42%	大買/鉅額交易
2018/09/05	0	0.00	2	38.03	38.55	-2	2,402	-0.08%
2018/09/04	0	0.00	1	37.70	37.95	-1	2,374	-0.04%
2018/09/03	3	37.57	0	0.00	37.10	3	2,365	0.13%
2018/08/31	2	39.23	2	38.98	38.75	0	2,353	0.00%
2018/08/30	1	38.75	2	39.00	38.90	-1	2,315	-0.04%
2018/08/29	0	0.00	30	37.83	37.90	-30	2,276	-1.32%
2018/08/24	6	38.45	35	37.95	37.25	-29	2,257	-1.28%
2018/08/23	35	37.25	0	0.00	37.30	35	2,182	1.60%
2018/08/21	2	37.10	15	37.24	37.10	-13	2,238	-0.58%
2018/08/20	40	37.07	0	0.00	37.20	40	2,252	1.78%
2018/08/17	20	37.90	5	37.70	37.00	15	2,261	0.66%
2018/08/16	0	0.00	17	36.30	36.45	-17	2,234	-0.76%
2018/08/15	9	36.32	8	36.83	36.05	1	2,221	0.05%
2018/08/14	5	36.05	0	0.00	36.75	5	2,224	0.22%
2018/08/13	0	0.00	8	36.09	35.60	-8	2,215	-0.36%
2018/08/10	5	39.33	1	38.90	38.50	4	2,175	0.18%
2018/08/09	0	0.00	11	40.07	40.35	-11	2,099	-0.52%
2018/08/08	9	39.01	10	39.30	39.00	-1	2,022	-0.05%
2018/08/07	39	39.22	18	39.20	39.25	21	1,992	1.05%
2018/08/06	260	39.94	250	39.76	39.55	10	1,971	0.51%	大買/大賣/
2018/08/03	1	39.45	1	39.15	40.00	0	1,853	0.00%
2018/08/02	34	38.69	2	38.50	38.30	32	1,718	1.86%
2018/08/01	14	39.46	34	39.25	39.30	-20	1,676	-1.19%
2018/07/31	38	38.74	2	38.10	39.00	36	1,586	2.27%
2018/07/30	9	37.51	4	37.49	37.55	5	1,460	0.34%
2018/07/27	0	0.00	3	38.52	38.45	-3	1,389	-0.22%
2018/07/26	11	38.27	6	38.19	38.65	5	1,353	0.37%
2018/07/25	0	0.00	11	36.65	36.70	-11	1,245	-0.88%
2018/07/24	2	36.25	10	36.10	36.20	-8	1,227	-0.65%
2018/07/23	0	0.00	102	35.91	35.70	-102	1,221	-8.35%	大賣/鉅額交易
2018/07/20	100	37.04	1	36.00	36.20	99	1,218	8.13%
2018/07/18	0	0.00	4	35.70	35.70	-4	1,214	-0.33%
2018/07/17	0	0.00	1	37.60	36.55	-1	1,197	-0.08%
2018/07/16	3	37.07	1	37.30	37.55	2	1,147	0.17%
2018/07/13	58	37.23	42	36.97	36.85	16	1,081	1.48%
2018/07/12	129	36.38	127	36.64	37.60	2	1,021	0.20%	大買/大賣/
2018/07/11	1	34.55	2	35.35	36.10	-1	790	-0.13%
2018/07/10	1	32.90	0	0.00	32.85	1	703	0.14%
2018/07/03	0	0.00	5	33.25	32.65	-5	725	-0.69%
2018/07/02	0	0.00	2	33.80	33.15	-2	742	-0.27%
2018/06/25	1	35.75	0	0.00	35.05	1	770	0.13%
2018/06/21	1	36.60	0	0.00	36.25	1	761	0.13%
2018/06/20	3	36.03	0	0.00	36.05	3	764	0.39%
2018/06/19	8	37.90	10	37.72	36.90	-2	750	-0.27%
2018/06/15	1	37.00	2	36.75	36.30	-1	691	-0.14%
2018/06/14	0	0.00	23	35.43	35.25	-23	628	-3.66%
2018/06/13	3	35.90	0	0.00	35.65	3	623	0.48%
2018/06/12	2	34.93	0	0.00	34.80	2	598	0.33%
2018/06/05	1	35.40	1	34.75	34.50	0	563	0.00%
2018/05/30	0	0.00	1	34.00	34.10	-1	566	-0.18%
2018/05/29	2	35.78	16	35.75	35.30	-14	563	-2.48%
2018/05/28	0	0.00	1	34.90	34.90	-1	481	-0.21%
2018/05/25	3	32.30	0	0.00	32.30	3	461	0.65%
2018/05/22	0	0.00	1	32.70	32.70	-1	459	-0.22%
2018/05/21	2	31.00	0	0.00	31.10	2	462	0.43%
2018/05/10	5	29.70	40	29.65	29.55	-35	611	-5.72%
2018/05/09	0	0.00	30	29.55	29.35	-30	669	-4.48%
2018/05/07	0	0.00	1	29.70	29.40	-1	1,089	-0.09%
2018/04/27	1	28.90	0	0.00	28.80	1	1,236	0.08%
2018/04/16	1	32.25	0	0.00	32.60	1	1,329	0.08%
2018/04/11	0	0.00	1	32.15	32.00	-1	1,398	-0.07%
2018/04/09	5	33.60	4	33.50	33.50	1	1,404	0.07%
2018/04/03	5	34.92	21	35.22	34.70	-16	1,408	-1.14%
2018/04/02	26	34.96	5	35.14	35.20	21	1,408	1.49%
2018/03/31	1	34.60	0	0.00	34.55	1	1,401	0.07%
2018/03/29	0	33.25	1	33.40	33.15	-1	1,410	-0.07%
2018/03/28	0	33.80	0	0.00	33.90	0	1,429	0.00%
2018/03/27	0	34.10	0	0.00	34.30	0	1,459	0.00%
2018/03/23	0	37.65	0	0.00	33.25	0	1,481	0.00%
2018/03/21	0	35.20	0	0.00	34.90	0	1,522	0.00%
2018/03/13	0	0.00	1	35.05	35.00	-1	1,685	-0.06%
2018/03/07	0	0.00	10	35.41	35.00	-10	1,804	-0.55%
2018/03/06	5	36.00	0	0.00	35.55	5	1,831	0.27%
2018/03/01	8	37.30	0	0.00	37.20	8	1,959	0.41%
2018/02/26	0	0.00	2	37.65	37.55	-2	2,168	-0.09%
2018/02/22	1	37.50	46	37.33	37.30	-45	2,431	-1.85%
2018/02/21	1	37.80	0	0.00	37.80	1	2,473	0.04%
2018/02/12	2	35.20	1	35.20	35.60	1	2,482	0.04%
2018/02/09	0	0.00	8	34.25	35.30	-8	2,517	-0.32%
2018/02/08	3	36.90	3	37.50	36.90	0	2,614	0.00%
2018/02/07	46	37.86	4	37.76	37.50	42	2,697	1.56%
2018/02/05	1	38.20	0	0.00	39.20	1	2,678	0.04%
2018/02/02	0	0.00	2	39.70	39.90	-2	2,688	-0.07%
2018/02/01	0	0.00	6	40.11	39.90	-6	2,693	-0.22%
2018/01/31	12	42.60	126	42.89	41.00	-114	2,677	-4.26%	大賣/鉅額交易
2018/01/30	74	41.78	31	42.04	41.90	43	2,455	1.75%
2018/01/29	6	40.07	2	40.63	40.50	4	2,324	0.17%
2018/01/25	1	38.30	0	0.00	38.10	1	2,327	0.04%
2018/01/23	4	38.93	13	38.95	38.45	-9	2,371	-0.38%
2018/01/22	0	0.00	10	38.10	38.10	-10	2,403	-0.42%
2018/01/17	0	0.00	1	37.65	37.70	-1	2,897	-0.03%
2018/01/15	10	37.90	0	0.00	37.95	10	3,009	0.33%
2018/01/05	0	0.00	1	37.90	37.90	-1	3,079	-0.03%