晶宏 (3141)-台新-松江券商分點個股進出

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
99.5
漲跌
▲2.4
漲幅
+2.47%
成交量
3,102張
產業
上櫃半導體類股▲0.26%
551人加入追蹤

立即追蹤
本地時間:14:30

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/17	1	99.70	0	0.00	99.50	1	920	0.11%
2024/05/16	2	96.65	3	95.87	97.10	-1	873	-0.11%
2024/05/15	3	97.37	0	0.00	95.60	3	865	0.35%
2024/05/14	33	95.34	33	95.55	95.30	0	854	0.00%
2024/05/13	1	93.80	2	97.00	96.00	-1	843	-0.12%
2024/05/10	1	96.60	0	0.00	95.90	1	805	0.12%
2024/05/08	0	0.00	7	90.10	91.60	-7	747	-0.94%
2024/05/07	33	92.29	32	92.07	92.20	1	727	0.14%
2024/05/06	5	87.40	0	0.00	89.20	5	652	0.77%
2024/05/03	5	85.84	3	84.70	86.20	2	653	0.31%
2024/04/30	0	0.00	0.7	83.79	84.30	-0.7	639	-0.10%
2024/04/29	0	0.00	0.2	84.20	84.60	-0.2	637	-0.03%
2024/04/26	10	84.00	10.2	84.49	83.70	-0.2	635	-0.03%
2024/04/25	18	85.20	18	84.84	85.20	0	627	0.00%
2024/04/23	0	0.00	2	83.80	83.80	-2	603	-0.33%
2024/04/19	3	80.17	5	80.50	80.20	-2	588	-0.34%
2024/04/18	1	81.60	0	0.00	81.40	1	580	0.17%
2024/04/11	1	78.30	1	78.40	78.20	0	513	0.00%
2024/04/08	10	77.92	10	78.26	77.70	0	515	0.00%
2024/03/27	0	0.00	1	78.50	78.30	-1	711	-0.14%
2024/03/22	12	78.93	12	77.72	78.90	0	698	0.00%
2024/03/08	0	0.00	3	85.17	82.60	-3	764	-0.39%
2024/03/05	3	89.07	3	89.70	89.00	0	809	0.00%
2024/03/04	8	89.74	8	89.63	89.70	0	813	0.00%
2024/03/01	0	90.10	0	0.00	89.50	0	815	0.00%
2024/02/26	0	0.00	2	88.70	88.70	-2	918	-0.22%
2024/02/22	0	0.00	1	91.90	91.50	-1	941	-0.11%
2024/02/20	1	92.40	1	91.80	92.20	0	974	0.00%
2024/02/19	0	0.00	1	90.90	90.60	-1	980	-0.10%
2024/02/16	1	91.20	0	0.00	91.30	1	1,002	0.10%
2024/02/05	0	0.00	0.1	88.80	88.90	-0.1	1,028	0.00%
2024/01/30	0	90.80	0	0.00	90.90	0	1,086	0.00%
2024/01/26	1	94.70	0	0.00	91.90	1	1,093	0.09%
2024/01/24	0.1	92.80	0	0.00	92.60	0.1	1,081	0.01%
2024/01/19	9	90.57	9	90.82	90.50	0	1,088	0.00%
2024/01/18	7	90.44	7	90.07	90.40	0	1,087	0.00%
2024/01/16	7	92.46	7	92.07	92.50	0	1,088	0.00%
2024/01/08	6	96.67	5	96.10	95.50	1	1,069	0.09%
2024/01/05	3.1	96.10	3	97.20	96.00	0.1	1,067	0.01%
2024/01/04	11	97.58	11	97.75	97.60	0	1,059	0.00%
2024/01/03	4	97.30	4	97.45	97.30	0	1,065	0.00%
2023/12/29	18	99.98	18	99.37	100.00	0	1,064	0.00%
2023/12/25	25	102.50	33	104.55	102.50	-8	1,018	-0.79%
2023/12/19	0	0.00	4	96.25	96.50	-4	870	-0.46%
2023/12/18	1	96.50	0	0.00	96.60	1	870	0.11%
2023/12/15	0	0.00	0.1	98.30	96.90	-0.1	871	-0.01%
2023/12/14	0	0.00	3	100.00	98.20	-3	868	-0.35%
2023/12/11	3	98.60	3	99.30	98.60	0	841	0.00%
2023/12/08	7	101.50	7	102.50	101.50	0	827	0.00%
2023/12/07	11	100.50	11	101.86	100.50	0	811	0.00%
2023/12/06	8	102.56	9	100.83	104.00	-1	800	-0.12%
2023/12/05	11	100.59	10	100.95	100.50	1	774	0.13%
2023/12/01	2	102.50	0	0.00	100.00	2	743	0.27%
2023/11/21	1	100.00	0	0.00	98.50	1	589	0.17%
2023/11/20	1	100.00	0	0.00	99.80	1	589	0.17%
2023/11/16	20	99.30	20	99.97	99.00	0	555	0.00%
2023/11/10	10	96.40	10	97.70	96.40	0	506	0.00%
2023/11/09	0	0.00	1	95.50	97.80	-1	489	-0.20%
2023/10/31	11	87.61	10	89.70	87.50	1	503	0.20%
2023/09/26	0	0.00	0	90.30	89.20	0	1,268	0.00%
2023/09/20	0	0.00	26	91.11	91.00	-26	1,309	-1.99%
2023/09/15	0	0.00	2	95.99	95.90	-2	1,360	-0.15%
2023/09/07	26	93.62	0	0.00	94.40	26	1,573	1.65%
2023/09/06	2	93.80	0	0.00	93.60	2	1,580	0.13%
2023/08/30	1	89.60	0	0.00	89.80	1	1,648	0.06%
2023/08/29	0	0.00	1	88.60	89.10	-1	1,656	-0.06%
2023/08/18	8	89.23	8	88.60	89.40	0	1,740	0.00%
2023/08/15	1	86.10	0	0.00	86.90	1	1,770	0.06%
2023/08/14	15	84.23	14	84.60	84.10	1	1,788	0.06%
2023/08/11	11	86.88	11	88.22	87.00	0	1,795	0.00%
2023/08/10	1	88.50	1	90.30	88.50	0	1,791	0.00%
2023/08/09	3	94.33	3	95.70	94.30	0	1,787	0.00%
2023/08/08	5	96.06	5	96.26	96.00	0	1,783	0.00%
2023/08/07	1	99.10	1	99.60	99.40	0	1,783	0.00%
2023/08/02	17	101.65	18	102.31	101.50	-1	1,798	-0.06%
2023/08/01	4	103.25	4	103.00	102.50	0	1,795	0.00%
2023/07/31	6	102.75	5	103.60	103.00	1	1,825	0.05%
2023/07/28	4	105.63	2	106.25	106.00	2	1,845	0.11%
2023/07/27	4	105.50	4	105.00	105.50	0	1,896	0.00%
2023/07/26	37	101.95	37	101.81	102.00	0	1,995	0.00%
2023/07/25	4	102.25	7	103.07	103.50	-3	2,001	-0.15%
2023/07/24	24	102.27	23	102.74	101.50	1	1,997	0.05%
2023/07/21	38	107.68	36	108.24	107.50	2	1,970	0.10%
2023/07/20	0	0.00	2	110.25	111.50	-2	1,948	-0.10%
2023/07/19	10	107.70	8	107.69	106.00	2	1,806	0.11%
2023/07/18	23	104.91	23	102.83	105.00	0	1,720	0.00%
2023/07/17	5	104.80	4	105.00	103.50	1	1,722	0.06%
2023/07/14	1	105.00	1	105.50	105.00	0	1,715	0.00%
2023/07/13	9	105.33	11	105.05	104.00	-2	1,717	-0.12%
2023/07/12	33	103.53	31	104.66	103.50	2	1,711	0.12%
2023/07/11	0	0.00	2	107.50	106.50	-2	1,731	-0.12%
2023/07/10	1	101.00	3	102.00	105.00	-2	1,746	-0.11%
2023/07/07	34	99.55	34	99.06	99.50	0	1,704	0.00%
2023/07/06	19	102.50	19	102.71	102.50	0	1,734	0.00%
2023/07/03	1	101.50	1	102.00	102.00	0	1,723	0.00%
2023/06/30	1	101.50	1	102.00	102.00	0	1,722	0.00%
2023/06/28	11	98.25	10	98.85	98.10	1	1,741	0.06%
2023/06/27	0	0.00	2	100.00	98.50	-2	1,762	-0.11%
2023/06/26	4	95.70	1	96.50	98.40	3	1,773	0.17%
2023/06/21	4	101.50	4	101.25	101.50	0	1,769	0.00%
2023/06/20	18	102.06	18	102.08	102.00	0	1,788	0.00%
2023/06/16	5	104.70	5.1	104.51	103.50	-0.1	1,892	-0.01%
2023/06/15	8	105.75	6	106.08	106.00	2	1,900	0.11%
2023/06/14	0	0.00	1	106.00	107.00	-1	1,908	-0.05%
2023/06/13	5.1	105.72	6	104.00	105.50	-0.9	1,896	-0.05%
2023/06/12	12	97.91	11	98.42	97.80	1	1,814	0.06%
2023/06/09	0	0.00	3	99.30	99.50	-3	1,826	-0.16%
2023/06/07	1	96.40	0	0.00	96.10	1	1,875	0.05%
2023/06/06	17	96.81	12	96.13	96.10	5	1,909	0.26%
2023/06/05	6	100.17	7	100.56	100.00	-1	1,907	-0.05%
2023/06/02	1	99.80	0	0.00	99.00	1	1,936	0.05%
2023/05/30	0	0.00	1	99.70	99.60	-1	2,384	-0.04%
2023/05/29	0	0.00	1	101.50	101.50	-1	2,407	-0.04%
2023/05/26	0	0.00	2	100.50	101.00	-2	2,462	-0.08%
2023/05/25	10	99.07	10	98.83	99.00	0	2,495	0.00%
2023/05/24	13	100.58	13	100.88	100.50	0	2,562	0.00%
2023/05/23	0	0.00	2	102.75	103.00	-2	2,691	-0.07%
2023/05/19	10	98.14	10	99.35	98.10	0	2,886	0.00%
2023/05/18	7	99.50	7	99.59	99.40	0	3,098	0.00%
2023/05/15	13	96.17	13	94.96	96.10	0	3,191	0.00%
2023/05/12	0	0.00	1	97.60	97.60	-1	3,247	-0.03%
2023/05/11	22	96.13	22	96.51	96.20	0	3,332	0.00%
2023/05/09	28	98.34	28	99.87	98.20	0	3,448	0.00%
2023/05/08	4	101.63	4	102.38	101.50	0	3,512	0.00%
2023/05/05	1	102.50	0	0.00	102.50	1	3,743	0.03%
2023/05/04	2	104.50	2	105.00	104.50	0	3,934	0.00%
2023/05/03	2	108.75	5	109.40	107.50	-3	4,001	-0.07%
2023/05/02	17	105.38	23	108.22	109.00	-6	4,034	-0.15%
2023/04/25	21	97.76	17	96.21	95.00	4	3,977	0.10%
2023/04/21	4	102.38	4	101.88	102.00	0	4,081	0.00%
2023/04/20	9	102.56	9	103.39	102.50	0	4,309	0.00%
2023/04/19	11	106.23	10	106.70	106.50	1	4,461	0.02%
2023/04/18	12.3	107.61	10	109.25	107.00	2.3	4,633	0.05%
2023/04/17	1	108.50	1	109.00	109.50	0	4,636	0.00%
2023/04/14	11	108.41	10	110.00	108.00	1	4,632	0.02%
2023/04/13	3	107.83	3	110.17	109.00	0	4,620	0.00%
2023/04/12	5	108.30	6	109.08	109.50	-1	4,557	-0.02%
2023/04/11	5.1	109.99	4	109.25	109.00	1.1	4,550	0.02%
2023/04/10	11	105.91	10	105.25	106.00	1	4,514	0.02%
2023/04/07	1	104.52	1	105.00	105.00	0	4,510	0.00%
2023/04/06	5	102.60	5	103.80	104.00	0	4,502	0.00%
2023/03/31	15	105.50	15	105.33	105.50	0	4,494	0.00%
2023/03/30	17.1	105.39	16	106.69	105.00	1.1	4,493	0.02%
2023/03/29	1	105.50	1	106.00	105.00	0	4,474	0.00%
2023/03/28	15	105.50	15	105.77	105.50	0	4,488	0.00%
2023/03/27	20.4	108.75	17	108.79	108.50	3.4	4,468	0.08%
2023/03/24	1	112.00	1	112.00	111.50	0	4,458	0.00%
2023/03/23	1	110.50	1	111.00	110.00	0	4,447	0.00%
2023/03/22	1	112.00	1	111.50	110.00	0	4,459	0.00%
2023/03/21	8	108.31	10	106.75	112.00	-2	4,412	-0.05%
2023/03/20	0	0.00	1	106.00	105.00	-1	4,357	-0.02%
2023/03/17	12	104.33	12	104.92	104.50	0	4,363	0.00%
2023/03/16	15	105.50	11.1	105.14	104.00	4	4,356	0.09%
2023/03/14	0	0.00	1	109.00	108.50	-1	4,391	-0.02%
2023/03/10	15	113.93	17	111.44	114.00	-2	4,473	-0.04%
2023/03/09	4	118.50	6	118.33	116.50	-2	4,517	-0.04%
2023/03/07	0	0.00	1	118.00	117.50	-1	4,518	-0.02%
2023/03/06	16	119.16	14	118.96	118.50	2	4,509	0.04%
2023/03/03	4	117.00	4	119.38	119.50	0	4,473	0.00%
2023/03/02	8	111.25	9	112.44	111.00	-1	4,264	-0.02%
2023/03/01	0	0.00	2	109.50	112.00	-2	4,229	-0.05%
2023/02/24	12	109.04	8	108.13	108.00	4	4,267	0.09%
2023/02/22	28	110.57	29	110.95	110.50	-1	4,310	-0.02%
2023/02/21	2	118.50	1	115.00	115.00	1	4,389	0.02%
2023/02/20	1	113.50	2	113.75	113.50	-1	4,343	-0.02%
2023/02/17	0	0.00	2	112.00	113.00	-2	4,303	-0.05%
2023/02/16	6.1	109.77	43	108.85	110.50	-36.9	4,227	-0.87%
2023/02/15	0.2	103.16	0.1	102.00	103.00	0.1	4,119	0.00%
2023/02/14	23	103.74	2	103.75	102.00	21	4,194	0.50%
2023/02/13	1	100.50	1	101.00	100.50	0	4,353	0.00%
2023/02/10	31	102.85	11	103.27	101.00	20	4,460	0.45%
2023/02/09	0	0.00	1	107.50	106.00	-1	4,453	-0.02%
2023/02/08	7	105.50	8	105.50	105.50	-1	4,456	-0.02%
2023/02/07	9	104.72	8	105.00	105.00	1	4,452	0.02%
2023/02/06	10	103.00	10	104.20	102.50	0	4,448	0.00%
2023/02/03	4	105.00	3	104.83	104.50	1	4,397	0.02%
2023/02/02	6	100.82	9	102.13	105.00	-3	4,184	-0.07%
2023/02/01	10	95.55	11	95.67	95.50	-1	3,998	-0.03%
2023/01/31	2	92.40	7	92.70	96.30	-5	3,953	-0.13%
2023/01/30	4	91.95	4	91.35	91.90	0	3,902	0.00%
2023/01/16	1	88.90	0	0.00	88.40	1	3,923	0.03%
2023/01/13	10	88.45	10	89.47	88.20	0	3,939	0.00%
2023/01/12	3.1	91.32	3	91.40	89.60	0.1	3,947	0.00%
2023/01/11	10.7	93.16	10	92.45	93.30	0.7	3,924	0.02%
2023/01/10	41	92.69	40	91.54	93.40	1	3,892	0.03%
2023/01/09	11	89.90	11	89.87	89.50	0	3,727	0.00%
2023/01/06	9.2	85.48	9	87.58	88.60	0.2	3,600	0.00%
2023/01/05	3	80.63	3	80.80	80.80	0	3,477	0.00%
2023/01/04	2	81.00	2	80.60	80.60	0	3,541	0.00%
2022/12/30	27	77.19	27	78.51	76.90	0	3,618	0.00%
2022/12/29	1.1	77.36	1	78.10	78.10	0.1	3,719	0.00%
2022/12/28	14	77.59	14	79.40	77.10	0	3,791	0.00%
2022/12/22	10	79.36	10	79.26	79.40	0	3,956	0.00%
2022/12/21	10	78.83	10	80.14	78.60	0	4,022	0.00%
2022/12/20	14	79.70	15	84.75	79.70	-1	4,087	-0.02%
2022/12/16	1	87.00	0	0.00	86.20	1	4,207	0.02%
2022/12/14	6.1	86.40	1	88.00	88.40	5.1	4,230	0.12%
2022/12/09	14	87.70	12	87.90	87.60	2	4,276	0.05%
2022/12/08	1	88.00	5	87.04	87.30	-4	4,297	-0.09%
2022/12/07	11	87.09	11	88.65	86.10	0	4,339	0.00%
2022/12/06	8	89.99	8	91.33	89.80	0	4,352	0.00%
2022/12/05	0	0.00	4	96.03	95.10	-4	4,360	-0.09%
2022/12/01	24	93.42	22	93.74	93.30	2	4,410	0.05%
2022/11/30	4	91.90	2	91.20	92.30	2	4,452	0.04%
2022/11/29	28	90.28	27	91.07	90.10	1	4,488	0.02%
2022/11/25	0	0.00	1	92.60	91.90	-1	4,595	-0.02%
2022/11/24	1	91.00	1.2	91.23	91.40	-0.2	4,603	0.00%
2022/11/23	12	89.15	14	89.57	89.10	-2	4,570	-0.04%
2022/11/22	1	89.60	1	90.10	88.90	0	4,604	0.00%
2022/11/21	1	89.80	0	0.00	88.80	1	4,610	0.02%
2022/11/18	21	90.28	20	91.39	90.00	1	4,713	0.02%
2022/11/17	3	92.63	2	93.45	92.00	1	4,669	0.02%
2022/11/15	19	87.69	20	86.78	88.00	-1	4,765	-0.02%
2022/11/14	7	87.63	10	87.89	87.70	-3	5,278	-0.06%
2022/11/11	9	87.04	26	89.58	87.00	-17	5,577	-0.30%
2022/11/10	26	87.24	57	89.22	87.00	-31	5,553	-0.56%
2022/11/09	70	89.48	21	88.88	89.80	49	5,557	0.88%
2022/11/08	3	86.73	2	88.70	83.80	1	5,486	0.02%
2022/11/07	2	82.75	0	0.00	82.20	2	5,470	0.04%
2022/11/04	1	78.60	1	79.10	79.30	0	5,454	0.00%
2022/11/03	2	83.15	3	82.27	83.10	-1	5,415	-0.02%
2022/11/02	1	83.10	0	0.00	81.70	1	5,434	0.02%
2022/11/01	2	80.40	2	80.50	80.50	0	5,467	0.00%
2022/10/31	1	78.10	4.7	77.14	77.50	-3.7	5,530	-0.07%
2022/10/28	10	76.80	9	77.04	76.60	1	5,665	0.02%
2022/10/27	0	0.00	1	78.30	78.80	-1	5,736	-0.02%
2022/10/26	9	73.60	9	76.88	73.40	0	5,733	0.00%
2022/10/25	6	78.00	6	78.90	78.00	0	5,770	0.00%
2022/10/24	1	79.50	1	80.80	79.70	0	5,807	0.00%
2022/10/21	29	76.67	29	79.67	76.60	0	5,886	0.00%
2022/10/20	1	79.50	1	79.90	79.50	0	5,968	0.00%
2022/10/19	2	80.50	2	81.80	80.50	0	6,005	0.00%
2022/10/18	15	81.57	15	81.01	81.50	0	6,011	0.00%
2022/10/17	0	0.00	1	81.20	81.50	-1	6,078	-0.02%
2022/10/14	2	79.35	2	79.15	78.50	0	6,127	0.00%
2022/10/13	16	72.94	15	77.15	72.90	1	6,167	0.02%
2022/10/12	7	79.27	7	78.13	77.00	0	6,154	0.00%
2022/10/11	1	79.40	1	80.00	78.90	0	6,158	0.00%
2022/10/07	5	87.82	5	87.90	87.60	0	6,231	0.00%
2022/10/06	7	86.79	6	88.93	89.90	1	6,277	0.02%
2022/10/05	11	91.36	12	93.51	90.50	-1	6,227	-0.02%
2022/10/04	12	91.03	12	91.93	91.20	0	6,224	0.00%
2022/10/03	1	90.00	4	88.88	90.00	-3	6,259	-0.05%
2022/09/30	2	88.20	2	83.05	88.20	0	6,320	0.00%
2022/09/29	0	0.00	1	85.70	86.00	-1	6,368	-0.02%
2022/09/28	14	86.15	43	87.64	85.40	-29	6,401	-0.45%
2022/09/27	7	92.59	6	89.95	93.30	1	6,397	0.02%
2022/09/26	13	93.65	12	95.13	91.40	1	6,359	0.02%
2022/09/23	14.3	102.31	13	105.38	101.50	1.3	6,376	0.02%
2022/09/22	2	105.50	2	106.75	108.00	0	6,413	0.00%
2022/09/21	1	108.00	0	0.00	108.00	1	6,444	0.02%
2022/09/20	14	109.57	14	108.86	109.50	0	6,477	0.00%
2022/09/16	6.2	107.27	16	107.19	107.00	-9.8	6,552	-0.15%
2022/09/15	4	109.50	4	110.63	109.50	0	6,619	0.00%
2022/09/14	10	111.60	10	108.20	113.00	0	6,642	0.00%
2022/09/13	12	110.29	11	112.73	110.00	1	6,639	0.02%
2022/09/12	9	112.89	6	114.33	112.00	3	6,693	0.04%
2022/09/08	1	111.00	1	112.50	113.00	0	6,691	0.00%
2022/09/07	1.2	108.42	1	110.50	110.00	0.2	6,690	0.00%
2022/09/06	18.8	117.33	7	119.43	114.00	11.8	6,643	0.18%
2022/09/05	2	129.50	2	127.00	126.50	0	6,632	0.00%
2022/09/02	2	130.25	2	130.50	130.50	0	6,630	0.00%
2022/09/01	6.2	127.76	4	129.50	127.00	2.2	6,570	0.03%
2022/08/31	2	130.00	3	130.67	132.50	-1	6,536	-0.02%
2022/08/30	10	126.95	9	126.39	126.50	1	6,515	0.02%
2022/08/29	7	124.86	3	126.00	126.00	4	6,545	0.06%
2022/08/26	6	130.33	5	130.00	130.00	1	6,551	0.02%
2022/08/25	11	131.00	8	130.50	130.00	3	6,565	0.05%
2022/08/24	1	128.50	1	127.50	125.50	0	6,568	0.00%
2022/08/23	9	128.06	19	127.61	128.50	-10	6,608	-0.15%
2022/08/22	27	135.85	17.1	135.06	132.00	9.9	6,710	0.15%
2022/08/19	24	145.48	19	145.39	139.00	5	6,722	0.07%
2022/08/18	10	133.20	8.2	136.85	138.50	1.8	6,325	0.03%
2022/08/17	3	126.17	3	126.83	126.00	0	6,320	0.00%
2022/08/16	3	124.33	4	125.88	124.50	-1	6,369	-0.02%
2022/08/15	4	122.50	7	122.43	124.00	-3	6,398	-0.05%
2022/08/12	1.4	118.86	2	115.75	117.50	-0.6	6,581	-0.01%
2022/08/11	5	109.50	7	111.93	109.50	-2	6,634	-0.03%
2022/08/10	5	110.30	3	110.50	109.50	2	6,888	0.03%
2022/08/09	2	112.25	1	113.00	113.00	1	7,051	0.01%
2022/08/08	1	110.00	1.1	114.88	115.00	-0.1	7,097	0.00%
2022/08/05	7	113.43	7	113.79	113.00	0	7,111	0.00%
2022/08/04	8.2	111.52	9	112.06	113.00	-0.8	7,201	-0.01%
2022/08/03	9	117.06	8	123.63	117.00	1	7,505	0.01%
2022/08/02	4	122.50	0	0.00	126.00	4	7,568	0.05%
2022/08/01	5	123.30	6	125.75	127.50	-1	7,579	-0.01%
2022/07/29	9	124.28	8	125.25	124.50	1	7,605	0.01%
2022/07/28	11	125.55	13	125.85	125.00	-2	7,722	-0.03%
2022/07/27	10	127.20	8	123.00	128.00	2	7,720	0.03%
2022/07/26	8	127.81	9	128.00	128.00	-1	7,765	-0.01%
2022/07/25	5	131.80	4	131.38	132.00	1	7,825	0.01%
2022/07/22	3	133.83	2	135.00	135.00	1	7,858	0.01%
2022/07/21	4	130.88	9	130.50	131.50	-5	7,850	-0.06%
2022/07/20	7	124.43	8	125.19	123.50	-1	7,768	-0.01%
2022/07/19	7	120.36	8	119.63	120.00	-1	7,765	-0.01%
2022/07/18	1	120.00	0	0.00	120.50	1	7,815	0.01%
2022/07/15	6	120.33	6	120.00	120.50	0	7,774	0.00%
2022/07/14	1	116.00	10	108.00	116.00	-9	7,705	-0.12%
2022/07/13	18	111.33	6	110.92	109.00	12	7,669	0.16%
2022/07/12	10	106.90	9	108.39	106.00	1	7,685	0.01%
2022/07/11	10	112.85	9	112.22	113.50	1	7,697	0.01%
2022/07/08	2	113.50	2	115.00	115.50	0	7,672	0.00%
2022/07/07	4	110.38	2	109.25	111.50	2	7,631	0.03%
2022/07/06	3.2	115.90	6	111.25	108.00	-2.8	7,596	-0.04%
2022/07/05	3	120.17	1	118.00	118.00	2	7,600	0.03%
2022/07/04	1.2	124.17	17	125.68	122.00	-15.8	7,592	-0.21%
2022/07/01	5.2	125.24	5	130.80	123.50	0.2	7,623	0.00%
2022/06/30	22	137.61	6	139.50	135.50	16	7,573	0.21%
2022/06/28	6	143.00	4	143.50	142.50	2	7,576	0.03%
2022/06/27	1	141.00	5	145.00	146.00	-4	7,637	-0.05%
2022/06/24	7	137.29	9	137.11	137.00	-2	7,733	-0.03%
2022/06/23	7	134.79	4	134.25	134.50	3	7,808	0.04%
2022/06/22	5.3	137.38	4	138.88	134.50	1.3	7,990	0.02%
2022/06/21	5	143.90	5	141.70	144.50	0	8,268	0.00%
2022/06/20	9.3	143.46	5	146.10	140.00	4.3	8,453	0.05%
2022/06/17	0	0.00	3	149.17	153.00	-3	8,431	-0.04%
2022/06/16	6	156.33	2	156.03	150.50	4	8,501	0.05%
2022/06/15	3	158.50	2	159.26	156.50	1	8,745	0.01%
2022/06/14	5	155.10	15.1	156.23	160.00	-10.1	8,791	-0.12%
2022/06/13	4	164.00	1	165.50	162.50	3	8,771	0.03%
2022/06/10	5	169.80	4	169.88	172.00	1	8,855	0.01%
2022/06/09	1	172.50	0	172.00	172.50	1	8,858	0.01%
2022/06/08	1	172.50	1	173.46	171.50	0	8,880	0.00%
2022/06/07	5	171.60	5	171.70	173.50	0	8,855	0.00%
2022/06/06	6	170.75	5	170.40	169.50	1	8,830	0.01%
2022/06/02	8	176.19	4	176.38	173.00	4	8,881	0.05%
2022/06/01	10	179.60	9	179.28	178.50	1	8,867	0.01%
2022/05/31	16	179.19	21	178.07	176.00	-5	8,901	-0.06%
2022/05/30	11	180.00	8.8	179.02	177.00	2.2	8,856	0.03%
2022/05/27	12.4	174.90	11.2	175.12	177.00	1.2	8,702	0.01%
2022/05/26	9	170.61	9	171.06	168.50	0	8,518	0.00%
2022/05/25	24	167.46	25	168.54	170.00	-1	8,405	-0.01%
2022/05/24	7	162.14	6	162.92	160.00	1	8,156	0.01%
2022/05/23	11.1	166.90	7	166.00	163.50	4.1	8,088	0.05%
2022/05/20	22.4	172.30	25	171.40	169.00	-2.6	8,008	-0.03%
2022/05/19	11.1	164.45	8	163.50	166.50	3.1	7,751	0.04%
2022/05/18	27	170.63	21	167.93	168.00	6	7,625	0.08%
2022/05/17	10	159.00	14	165.13	168.50	-4	7,429	-0.05%
2022/05/16	5	156.20	7	158.07	153.50	-2	7,359	-0.03%
2022/05/13	5	155.70	4	155.38	155.50	1	7,322	0.01%
2022/05/12	13	154.88	11	155.05	151.00	2	7,353	0.03%
2022/05/11	30	156.47	26	155.87	157.00	4	7,302	0.05%
2022/05/10	10	144.45	11.1	146.14	151.50	-1.1	7,123	-0.01%
2022/05/09	8	140.31	5	140.60	138.00	3	7,080	0.04%
2022/05/06	3	144.67	3	145.50	147.00	0	7,092	0.00%
2022/05/05	8	151.44	7	150.78	151.50	1	7,074	0.01%
2022/05/04	5	139.70	5.1	141.01	143.00	-0.1	6,987	0.00%
2022/05/03	7	138.36	17	141.93	143.00	-10	7,039	-0.14%
2022/04/29	13	136.85	5.2	136.65	132.00	7.9	7,116	0.11%
2022/04/28	3	130.00	4.1	129.15	130.50	-1.1	7,141	-0.02%
2022/04/27	11	128.55	9.1	124.84	132.50	2	7,184	0.03%
2022/04/26	8	132.19	8.1	133.44	132.00	-0.1	7,250	0.00%
2022/04/25	5	133.30	6.4	134.35	133.00	-1.3	7,405	-0.02%
2022/04/22	12.2	141.24	7.1	141.72	140.50	5	7,538	0.07%
2022/04/21	1.3	151.73	1	154.50	151.50	0.3	7,636	0.00%
2022/04/20	9	151.50	9	150.33	150.50	0	7,868	0.00%
2022/04/19	3	150.34	2.3	153.00	148.50	0.7	7,994	0.01%
2022/04/18	2	154.00	7	150.79	151.50	-5	8,200	-0.06%
2022/04/15	3	154.51	3	155.83	154.50	0	8,436	0.00%
2022/04/14	0	0.00	1	162.00	165.50	-1	8,440	-0.01%
2022/04/13	3	158.89	1	160.50	163.00	2	8,457	0.02%
2022/04/11	1.2	165.85	2	162.50	159.00	-0.8	8,611	-0.01%
2022/04/08	8	172.87	0	0.00	173.00	8	8,645	0.09%
2022/04/07	2.2	170.35	1	171.50	169.00	1.2	8,653	0.01%
2022/04/06	3	178.99	1	177.00	177.00	2	8,688	0.02%
2022/04/01	2.1	180.10	13	180.46	183.00	-10.9	8,726	-0.12%
2022/03/31	5.1	187.37	3.8	185.65	185.50	1.2	8,824	0.01%
2022/03/30	10	187.10	16	188.22	185.00	-6	8,982	-0.07%
2022/03/29	5.1	189.76	6	189.92	187.50	-0.9	8,935	-0.01%
2022/03/28	9.1	179.12	10	181.00	187.00	-0.9	8,847	-0.01%
2022/03/25	22.2	190.60	22.1	190.35	187.00	0.1	8,859	0.00%
2022/03/24	48	193.13	50.1	192.61	191.50	-2.1	8,871	-0.02%
2022/03/23	28	185.84	30	185.23	185.00	-2	8,770	-0.02%
2022/03/22	2	172.50	2	174.50	176.00	0	8,808	0.00%
2022/03/21	10	173.15	4	173.38	173.50	6	8,875	0.07%
2022/03/18	19.1	167.79	17	168.88	172.50	2.1	8,872	0.02%
2022/03/17	5	162.09	4	161.63	164.00	1	8,750	0.01%
2022/03/16	2.1	150.55	3	150.17	149.50	-0.9	8,824	-0.01%
2022/03/15	5	156.26	5	156.30	150.50	0	8,942	0.00%
2022/03/14	6	165.33	6	164.50	164.00	0	8,973	0.00%
2022/03/11	1.1	171.61	1	173.00	167.50	0.1	9,130	0.00%
2022/03/10	1.2	170.85	0	0.00	167.50	1.2	9,201	0.01%
2022/03/09	0	166.50	1	166.00	163.00	-1	9,314	-0.01%
2022/03/08	6	166.00	0	0.00	162.50	6	9,507	0.06%
2022/03/07	4	179.00	2	178.00	178.00	2	9,581	0.02%
2022/03/04	23	199.54	48	196.96	194.00	-25	9,655	-0.26%
2022/03/03	14	192.25	13	193.15	187.00	1	9,664	0.01%
2022/03/02	5	186.30	9	189.78	192.00	-4	9,761	-0.04%
2022/03/01	5	191.00	5	188.50	190.50	0	9,832	0.00%
2022/02/25	8	189.00	10	186.55	186.50	-2	9,980	-0.02%
2022/02/24	10	186.06	6	183.83	184.00	4	10,018	0.04%
2022/02/23	11	193.59	6	194.83	196.50	5	10,142	0.05%
2022/02/22	11	193.05	9	195.33	187.50	2	10,248	0.02%
2022/02/21	3	195.67	2	196.50	197.50	1	10,559	0.01%
2022/02/18	2	196.25	1	195.50	194.50	1	10,631	0.01%
2022/02/17	2	197.75	0	0.00	196.00	2	10,866	0.02%
2022/02/16	7	198.57	6	198.67	197.50	1	11,277	0.01%
2022/02/15	12	194.13	6	191.83	190.50	6	11,642	0.05%
2022/02/14	9	198.05	10	200.25	192.00	-1	11,939	-0.01%
2022/02/11	8	201.31	24	207.02	209.50	-16	11,991	-0.13%
2022/02/10	25	206.02	21	207.38	202.00	4	11,994	0.03%
2022/02/09	12	198.79	17	199.29	199.50	-5	11,818	-0.04%
2022/02/08	10	190.25	37	190.88	193.50	-27	11,875	-0.23%
2022/02/07	52	187.46	16	183.97	190.00	36	11,956	0.30%
2022/01/26	13.5	185.43	10	183.05	182.00	3.5	12,215	0.03%
2022/01/25	3	186.50	0	0.00	183.50	3	12,567	0.02%
2022/01/24	9	184.11	10.1	187.23	190.00	-1.1	12,528	-0.01%
2022/01/21	7.1	190.38	9	183.83	182.50	-1.9	12,701	-0.01%
2022/01/20	4.4	193.77	4	195.50	197.00	0.4	13,096	0.00%
2022/01/19	19	197.45	5	199.40	195.00	14	13,492	0.10%
2022/01/18	6	210.17	6	209.33	203.00	0	13,717	0.00%
2022/01/17	14	205.89	20.5	203.67	209.50	-6.5	14,109	-0.05%
2022/01/14	4	194.88	1.2	194.61	202.00	2.9	14,300	0.02%
2022/01/13	7	193.57	8.5	199.41	198.50	-1.5	14,385	-0.01%
2022/01/12	10	209.51	14	213.18	203.50	-4	14,349	-0.03%
2022/01/11	12	211.88	10	208.65	213.00	2	14,600	0.01%
2022/01/10	12	211.38	7	212.43	211.50	5	14,675	0.03%
2022/01/07	16.1	239.90	0.1	232.50	232.00	16	14,508	0.11%
2022/01/06	6	257.08	6	257.67	257.50	0	14,667	0.00%
2022/01/05	11	262.27	37	268.62	261.00	-26	14,865	-0.17%
2022/01/04	35.5	268.86	11	267.00	270.00	24.5	15,002	0.16%
2022/01/03	6	261.42	15	263.07	256.00	-9	15,228	-0.06%
2021/12/30	1	255.00	0	0.00	255.00	1	15,153	0.01%
2021/12/29	5	247.30	10	246.35	252.00	-5	15,132	-0.03%
2021/12/28	6	253.83	9	252.78	252.00	-3	15,073	-0.02%
2021/12/27	19	253.42	9.2	252.39	251.00	9.8	15,018	0.07%
2021/12/24	15.6	268.74	29	272.67	262.50	-13.4	14,925	-0.09%
2021/12/23	6	267.33	0	0.00	263.00	6	14,687	0.04%
2021/12/22	4.1	265.30	5	268.90	264.00	-1	14,658	-0.01%
2021/12/21	12	266.71	6	265.25	268.00	6	14,602	0.04%
2021/12/20	17	276.38	9.1	271.78	262.00	7.9	14,469	0.05%
2021/12/17	21.2	279.46	9	276.17	273.50	12.2	14,228	0.09%
2021/12/16	16	276.41	50	276.63	292.50	-34	14,218	-0.24%
2021/12/15	30	266.87	15	264.67	266.00	15	14,045	0.11%
2021/12/14	8	257.63	8	256.56	260.00	0	14,241	0.00%
2021/12/13	13	269.42	5	266.60	263.50	8	14,216	0.06%
2021/12/10	8	266.50	7.5	265.13	271.00	0.5	14,180	0.00%
2021/12/09	12	263.79	13	265.15	260.00	-1	14,208	-0.01%
2021/12/08	10	260.30	11.2	260.40	258.00	-1.2	14,218	-0.01%
2021/12/07	6	252.50	8	256.13	254.50	-2	14,244	-0.01%
2021/12/06	3	239.50	2	241.50	248.00	1	14,332	0.01%
2021/12/03	6	242.92	18	243.22	245.50	-12	14,692	-0.08%
2021/12/02	9	235.11	13	233.65	231.50	-4	14,818	-0.03%
2021/12/01	18	231.17	14.2	231.11	227.00	3.8	15,225	0.03%
2021/11/30	6	248.67	4.1	244.67	242.00	2	15,846	0.01%
2021/11/29	7.4	244.19	6	247.92	249.50	1.4	16,507	0.01%
2021/11/26	13.1	238.31	8	237.50	236.50	5.1	16,869	0.03%
2021/11/25	8	254.25	10.1	251.82	246.50	-2.1	16,838	-0.01%
2021/11/24	14	263.61	21	263.52	262.50	-7	16,787	-0.04%
2021/11/23	5	258.00	2.1	258.00	255.00	2.9	16,938	0.02%
2021/11/22	6.1	260.81	7	261.29	262.00	-0.9	16,965	-0.01%
2021/11/19	12	254.92	12	255.00	250.00	0	16,986	0.00%
2021/11/18	11	263.05	23	261.33	252.50	-12	17,201	-0.07%
2021/11/17	3	246.50	2	246.00	247.00	1	17,087	0.01%
2021/11/16	19	251.32	16	248.25	242.50	3	17,214	0.02%
2021/11/15	39	268.22	19	270.21	251.50	20	17,306	0.12%
2021/11/12	30	267.82	20	268.50	267.00	10	17,396	0.06%
2021/11/11	28	241.79	75	246.17	256.50	-47	17,405	-0.27%
2021/11/10	46	226.80	6	229.25	233.50	40	17,389	0.23%
2021/11/09	7.1	223.05	11.1	219.39	218.50	-4.1	17,384	-0.02%
2021/11/08	7.1	216.03	6	215.00	213.50	1.1	17,422	0.01%
2021/11/05	13	216.19	17.1	215.08	223.50	-4.1	17,532	-0.02%
2021/11/04	13	219.50	3	219.00	216.50	10	17,577	0.06%
2021/11/03	14	226.18	16	224.66	227.50	-2	17,627	-0.01%
2021/11/02	18	233.68	9	236.11	225.50	9	17,412	0.05%
2021/11/01	3	229.00	25	230.98	237.50	-22	17,261	-0.13%
2021/10/29	51	223.02	39	224.12	216.00	12	17,281	0.07%
2021/10/28	32.1	224.74	33	224.68	221.00	-0.9	17,126	-0.01%
2021/10/27	34	208.91	37	208.82	220.00	-3	16,684	-0.02%
2021/10/26	48	205.57	39	203.38	209.00	9	16,340	0.06%
2021/10/25	44.1	195.19	48	192.66	190.00	-3.9	16,169	-0.02%
2021/10/22	42	183.38	45	185.27	189.00	-3	15,823	-0.02%
2021/10/21	26	177.77	18	178.28	172.00	8	15,956	0.05%
2021/10/20	9	177.67	11	177.23	181.50	-2	15,725	-0.01%
2021/10/19	32	173.47	41	176.00	175.00	-9	15,928	-0.06%
2021/10/18	26	165.71	33.7	167.10	170.00	-7.7	15,604	-0.05%
2021/10/15	22	156.95	31	156.92	158.50	-9	15,388	-0.06%
2021/10/14	14	151.50	13	150.96	154.00	1	15,481	0.01%
2021/10/13	11	166.05	18	165.08	153.00	-7	15,368	-0.05%
2021/10/12	32	169.31	19	167.24	169.50	13	15,166	0.09%
2021/10/08	8	167.38	27	167.35	167.50	-19	14,925	-0.13%
2021/10/07	1	153.50	18	155.22	158.00	-17	14,627	-0.12%
2021/10/06	3	147.50	3	148.67	147.50	0	14,677	0.00%
2021/10/05	5	141.10	1	135.00	142.50	4	14,695	0.03%
2021/10/04	2	137.00	2	141.00	137.00	0	14,717	0.00%
2021/10/01	11	141.64	2	150.00	141.00	9	14,740	0.06%
2021/09/30	6.2	153.89	0	0.00	156.00	6.2	14,707	0.04%
2021/09/29	6	153.67	0	0.00	152.00	6	14,736	0.04%
2021/09/28	4	166.25	5	167.50	163.50	-1	14,761	-0.01%
2021/09/27	2	169.50	1	169.50	169.50	1	14,983	0.01%
2021/09/24	4	170.50	6.1	171.93	174.00	-2.1	15,356	-0.01%
2021/09/23	31	170.60	23	171.37	170.00	8	15,596	0.05%
2021/09/22	7	164.29	40.1	164.70	164.00	-33.1	15,668	-0.21%
2021/09/17	51.1	168.56	29	167.16	169.00	22.1	15,866	0.14%
2021/09/16	8	163.06	9	162.22	163.00	-1	15,765	-0.01%
2021/09/15	13	160.58	10	159.35	162.00	3	15,751	0.02%
2021/09/14	8	164.56	8	164.94	164.50	0	15,986	0.00%
2021/09/13	13.2	161.99	12	162.13	160.00	1.2	15,957	0.01%
2021/09/10	8	161.63	22.3	161.04	159.00	-14.3	15,928	-0.09%
2021/09/09	24	157.94	14	159.89	162.00	10	16,123	0.06%
2021/09/08	29.5	155.64	25.1	157.80	152.50	4.4	16,058	0.03%
2021/09/07	19	169.03	13.1	170.48	162.00	5.9	15,727	0.04%
2021/09/06	30.2	180.38	54.1	181.79	180.00	-23.9	15,644	-0.15%
2021/09/03	75	177.39	40.1	176.76	180.00	35	15,399	0.23%
2021/09/02	74.1	172.65	66	170.99	164.00	8.1	14,729	0.05%
2021/09/01	52	162.89	74	163.91	169.50	-22	14,456	-0.15%
2021/08/31	7	150.64	7	151.93	154.50	0	14,267	0.00%
2021/08/30	4	151.75	3	152.50	150.00	1	14,351	0.01%
2021/08/27	17	157.41	16.2	157.07	151.00	0.8	14,564	0.01%
2021/08/26	5	150.60	5	150.40	151.00	0	14,596	0.00%
2021/08/25	9.2	149.35	10	150.55	149.00	-0.8	14,735	-0.01%
2021/08/24	15.8	152.67	9	153.11	148.50	6.8	14,791	0.05%
2021/08/23	12	143.42	99	141.09	146.50	-87	14,520	-0.60%
2021/08/20	90	135.77	22	135.20	137.50	68	14,301	0.48%
2021/08/19	16	134.16	7	135.50	129.00	9	14,052	0.06%
2021/08/18	20	128.75	13	129.73	137.00	7	13,721	0.05%
2021/08/17	28	137.00	27	137.93	131.00	1	13,199	0.01%
2021/08/16	11	132.50	8	133.44	132.50	3	12,715	0.02%
2021/08/13	1	139.50	4.5	130.67	127.00	-3.5	12,375	-0.03%
2021/08/12	14	141.75	10	140.65	141.00	4	12,249	0.03%
2021/08/11	6	143.58	2	146.50	136.50	4	12,149	0.03%
2021/08/10	5	144.30	5.1	145.37	151.50	-0.1	11,985	0.00%
2021/08/09	14.5	158.41	0	0.00	151.50	14.5	11,807	0.12%
2021/08/06	4	170.00	4	168.50	168.00	0	11,653	0.00%
2021/08/05	7	172.07	84	180.31	166.00	-77	11,577	-0.67%
2021/08/04	31	167.42	0	0.00	167.00	31	11,345	0.27%
2021/08/03	55	169.56	6	171.25	170.00	49	11,247	0.44%
2021/08/02	1	160.00	3	160.50	160.50	-2	11,043	-0.02%
2021/07/30	0	0.00	6	162.75	160.50	-6	10,997	-0.05%
2021/07/29	5.5	160.45	6	161.08	165.50	-0.5	10,898	0.00%
2021/07/28	19	157.87	9	159.28	156.00	10	10,689	0.09%
2021/07/27	2	174.00	416	196.13	167.00	-414	10,490	-3.95%	大賣/鉅額交易
2021/07/26	0	0.00	44	185.00	185.00	-44	10,004	-0.44%
2021/07/23	154	168.42	63	167.69	168.50	91	10,025	0.91%	大買/
2021/07/22	9	152.11	8	156.88	159.50	1	9,615	0.01%
2021/07/21	10	147.50	64	144.51	145.00	-54	9,548	-0.57%
2021/07/20	43	147.20	10	147.45	144.50	33	9,467	0.35%
2021/07/19	57	147.29	5	147.40	146.50	52	9,284	0.56%
2021/07/16	3	156.50	3	156.00	156.00	0	9,194	0.00%
2021/07/15	37	153.27	4	144.50	153.50	33	9,212	0.36%
2021/07/14	5	139.50	0	0.00	140.00	5	9,226	0.05%
2021/07/13	0.1	153.00	17	151.74	138.00	-16.9	9,226	-0.18%
2021/07/12	1	154.00	0	0.00	153.00	1	9,215	0.01%
2021/07/09	1	161.00	4	165.25	159.00	-3	9,217	-0.03%
2021/07/08	19	150.45	1	155.00	160.50	18	9,254	0.19%
2021/07/07	0	0.00	2	143.57	146.00	-2	9,241	-0.02%
2021/07/06	0	0.00	3	145.50	145.00	-3	9,311	-0.03%
2021/07/05	1	135.00	0	0.00	140.00	1	9,385	0.01%
2021/07/02	8	141.69	9	142.61	141.00	-1	9,477	-0.01%
2021/07/01	22	143.73	16	146.31	140.00	6	9,301	0.06%
2021/06/30	39	139.12	15	137.33	140.50	24	9,048	0.27%
2021/06/29	5	121.00	7	120.00	128.00	-2	8,931	-0.02%
2021/06/28	9	115.67	14	115.18	116.50	-5	8,770	-0.06%
2021/06/25	82	101.67	14	106.00	111.00	68	8,774	0.77%
2021/06/24	2	99.85	2	101.25	101.00	0	8,620	0.00%
2021/06/23	34	102.71	19	103.13	102.00	15	8,598	0.17%
2021/06/22	12	101.42	16	100.02	99.80	-4	8,274	-0.05%
2021/06/21	8	101.39	6	96.10	96.10	2	8,138	0.02%
2021/06/18	10	100.51	16	102.19	100.50	-6	8,075	-0.07%
2021/06/17	6	92.67	13	93.15	96.50	-7	7,867	-0.09%
2021/06/16	8	89.88	4	90.83	87.80	4	7,737	0.05%
2021/06/15	62	87.20	12	87.73	89.70	50	7,709	0.65%
2021/06/11	71	93.57	62	90.28	89.30	9	7,837	0.11%
2021/06/10	47	88.17	50	88.64	88.40	-3	7,599	-0.04%
2021/06/09	10	88.81	18	87.30	87.90	-8	7,700	-0.10%
2021/06/08	97	87.62	7	87.67	88.90	90	7,292	1.23%
2021/06/07	4	80.80	4	82.05	80.90	0	6,987	0.00%
2021/06/04	2	81.40	3	82.93	80.60	-1	6,884	-0.01%
2021/06/03	14	80.17	23	81.15	82.30	-9	6,633	-0.14%
2021/06/02	78	74.83	0	0.00	74.90	78	6,278	1.24%
2021/06/01	2	72.00	6	70.62	74.00	-4	6,037	-0.07%
2021/05/31	1	63.70	3	66.80	68.20	-2	5,770	-0.03%
2021/05/28	3	61.50	1	59.60	62.00	2	5,684	0.04%
2021/05/27	1	59.40	0	0.00	58.90	1	5,663	0.02%
2021/05/25	1	60.90	2	60.00	60.80	-1	5,716	-0.02%
2021/05/24	3	56.67	2	56.90	56.50	1	5,820	0.02%
2021/05/21	0	0.00	6	54.37	54.90	-6	5,826	-0.10%
2021/05/20	1	54.30	4	55.55	53.70	-3	5,894	-0.05%
2021/05/19	3	55.20	1	57.40	57.60	2	6,026	0.03%
2021/05/18	5	52.20	0	0.00	54.50	5	6,045	0.08%
2021/05/17	4	54.03	4	53.88	49.60	0	6,017	0.00%
2021/05/14	2	56.10	0	0.00	53.70	2	5,987	0.03%
2021/05/12	7	53.41	7	53.86	53.60	0	5,945	0.00%
2021/05/11	0	0.00	11	56.66	55.20	-11	5,877	-0.19%
2021/05/07	5	62.00	0	0.00	62.00	5	5,907	0.08%
2021/05/04	0	0.00	1	63.10	60.10	-1	5,823	-0.02%
2021/05/03	0	0.00	1	67.00	63.10	-1	5,822	-0.02%
2021/04/29	2	71.00	1	70.10	69.50	1	5,824	0.02%
2021/04/28	0	0.00	5	70.50	68.80	-5	5,763	-0.09%
2021/04/26	1	69.00	0	0.00	69.00	1	5,698	0.02%
2021/04/21	5	70.06	0	0.00	69.00	5	5,564	0.09%
2021/04/20	3	68.80	3	69.27	71.20	0	5,487	0.00%
2021/04/16	2	70.05	2	69.90	69.90	0	5,387	0.00%
2021/04/13	0	0.00	3	71.10	70.60	-3	5,220	-0.06%
2021/04/12	5	72.70	1	73.00	72.00	4	5,177	0.08%
2021/04/09	4	76.88	2	77.00	74.10	2	5,086	0.04%
2021/04/08	54	82.44	51	83.96	81.40	3	4,971	0.06%
2021/04/06	0	0.00	5	79.32	80.20	-5	4,782	-0.10%
2021/04/01	9	77.70	5	76.36	75.00	4	4,653	0.09%
2021/03/31	1	74.70	0	0.00	73.10	1	4,489	0.02%
2021/03/30	3	74.50	8	73.06	74.10	-5	4,352	-0.11%
2021/03/29	2	69.15	0	0.00	69.50	2	4,059	0.05%
2021/03/26	5	68.94	0	0.00	68.60	5	4,028	0.12%
2021/03/25	1	67.00	1	66.70	67.00	0	3,971	0.00%
2021/03/23	2	65.55	12	65.85	67.00	-10	3,902	-0.26%
2021/03/22	16	69.48	5	68.50	68.50	11	3,792	0.29%
2021/03/19	4	66.03	1	64.90	65.00	3	3,659	0.08%
2021/03/18	1	63.80	1	64.60	64.10	0	3,666	0.00%
2021/03/17	7	68.73	21	68.12	62.90	-14	3,640	-0.38%
2021/03/16	13	65.28	158.2	67.21	69.50	-145.2	3,485	-4.16%	大賣/鉅額交易
2021/03/15	9	61.06	15	61.62	63.20	-6	3,419	-0.18%
2021/03/12	174	58.20	10	56.30	57.50	164	3,191	5.14%	大買/鉅額交易
2021/03/11	1	53.70	0	0.00	55.80	1	3,087	0.03%
2021/03/10	7	54.29	7	55.84	54.70	0	3,068	0.00%
2021/03/09	0	0.00	1	50.90	52.60	-1	2,985	-0.03%
2021/03/04	1	50.00	0	0.00	49.60	1	2,923	0.03%
2021/02/26	1	51.90	0	0.00	52.00	1	2,928	0.03%
2021/02/25	2	53.65	4	54.45	54.30	-2	3,022	-0.07%
2021/02/22	1	52.50	1	52.80	51.70	0	2,844	0.00%
2021/02/19	3	49.33	3	51.07	51.00	0	2,787	0.00%
2021/02/18	0	0.00	5	46.40	48.00	-5	2,634	-0.19%
2021/02/01	2	42.85	0	0.00	41.30	2	2,788	0.07%
2021/01/29	1	45.25	1	44.50	43.85	0	2,757	0.00%
2021/01/25	1	41.45	1.1	41.88	43.65	-0.1	2,572	0.00%
2021/01/20	6	39.55	13.2	39.64	39.40	-7.2	2,450	-0.29%
2021/01/18	0	0.00	1	40.10	40.05	-1	2,426	-0.04%
2021/01/13	0	0.00	3	40.60	40.25	-3	2,426	-0.12%
2021/01/12	0	0.00	1	39.80	39.65	-1	2,411	-0.04%
2021/01/11	2	40.75	4	40.51	40.80	-2	2,384	-0.08%
2021/01/08	0	0.00	4	40.78	40.15	-4	2,377	-0.17%
2021/01/07	6	41.62	0	0.00	41.80	6	2,354	0.25%
2021/01/06	2	43.60	2	43.10	41.65	0	2,334	0.00%
2021/01/05	1	41.65	1	41.70	42.10	0	2,283	0.00%
2021/01/04	3	42.23	1	42.00	42.50	2	2,272	0.09%
2020/12/30	1	42.20	0	0.00	41.20	1	2,244	0.04%
2020/12/22	2	42.35	0	0.00	39.30	2	2,140	0.09%
2020/12/15	4	43.10	0	0.00	42.50	4	1,976	0.20%
2020/12/14	0	0.00	15	43.27	45.00	-15	1,915	-0.78%
2020/12/10	32	44.10	27	43.96	44.00	5	1,692	0.30%
2020/12/09	10	42.43	0	0.00	41.95	10	1,511	0.66%
2020/12/03	2	40.45	2	39.80	38.80	0	1,330	0.00%
2020/12/02	5	39.68	5	39.24	38.75	0	1,291	0.00%
2020/11/27	2	38.90	5	38.74	39.00	-3	1,266	-0.24%
2020/11/25	7	37.55	6	37.90	38.00	1	1,220	0.08%
2020/11/24	1	39.95	0	0.00	39.00	1	1,171	0.09%
2020/11/23	0	0.00	10.3	35.95	38.60	-10.3	1,040	-0.98%
2020/11/19	0	0.00	2	34.55	34.85	-2	965	-0.21%
2020/11/18	2	35.85	6	35.54	34.20	-4	956	-0.42%
2020/11/17	0	0.00	1	34.40	35.45	-1	923	-0.11%
2020/11/16	2	34.95	0	0.00	35.00	2	873	0.23%
2020/11/13	2	35.00	2	35.20	35.50	0	826	0.00%
2020/11/12	1	33.35	0	0.00	34.40	1	769	0.13%
2020/11/11	4	33.45	3	33.70	33.90	1	733	0.14%
2020/11/10	2	32.90	12	33.39	32.85	-10	686	-1.46%
2020/11/09	16	31.54	3	30.73	32.70	13	548	2.37%
2020/10/21	0	0.00	2	29.43	29.75	-2	409	-0.49%
2020/10/19	2	28.83	0	0.00	28.75	2	398	0.50%
2020/09/07	0	0.00	7	30.00	29.50	-7	446	-1.57%
2020/09/04	7	30.00	0	0.00	30.30	7	443	1.58%
2020/09/02	0	0.00	2	28.55	28.60	-2	412	-0.48%
2020/08/18	1	24.85	0	0.00	24.70	1	378	0.26%
2020/08/13	2	26.08	0	0.00	25.85	2	374	0.53%
2020/07/24	1	25.15	0	0.00	25.05	1	465	0.21%
2020/07/14	4	25.30	0	0.00	25.25	4	486	0.82%
2020/05/08	0	0.00	2	21.20	21.20	-2	421	-0.47%
2020/05/07	2	21.05	0	0.00	21.05	2	411	0.49%
2020/05/04	0	0.00	3	21.55	21.50	-3	412	-0.73%
2020/03/18	0	0.00	2	17.75	17.15	-2	348	-0.57%
2020/03/17	2	15.80	2	16.65	16.15	0	326	0.00%
2020/03/16	2	18.35	0	0.00	17.20	2	302	0.66%
2020/03/13	1	19.30	1	19.10	19.10	0	286	0.00%
2020/03/04	1	25.70	1	25.50	25.65	0	297	0.00%
2020/01/17	0	0.00	1	29.85	29.85	-1	290	-0.34%
2020/01/15	1	29.80	0	0.00	29.80	1	291	0.34%
2020/01/14	0	0.00	1	29.80	29.80	-1	293	-0.34%
2020/01/13	1	29.30	0	0.00	29.75	1	293	0.34%
2019/12/26	1	31.05	1	30.95	31.05	0	288	0.00%
2019/12/10	0	0.00	5	30.70	30.70	-5	318	-1.57%
2019/12/05	5	31.50	0	0.00	31.50	5	316	1.58%
2019/12/03	0	0.00	1	29.35	29.10	-1	325	-0.31%
2019/12/02	1	29.35	0	0.00	29.25	1	330	0.30%
2019/09/20	3	34.80	0	0.00	34.25	3	609	0.49%
2019/09/09	0	0.00	2	34.50	34.45	-2	588	-0.34%
2019/09/02	0	0.00	5	35.09	34.70	-5	537	-0.93%
2019/08/21	1	32.35	0	0.00	32.30	1	443	0.23%
2019/07/04	10	35.10	1	35.15	35.00	9	1,364	0.66%
2019/07/03	2	35.35	0	0.00	35.25	2	1,372	0.15%
2019/07/02	4	35.60	0	0.00	35.50	4	1,414	0.28%
2019/07/01	2	34.63	2	35.30	35.55	0	1,459	0.00%
2019/06/20	2	34.15	3	34.63	34.75	-1	2,174	-0.05%
2019/06/19	1	34.10	1	33.80	33.90	0	2,247	0.00%
2019/05/20	0	0.00	38	34.79	34.60	-38	3,410	-1.11%
2019/05/17	38	35.05	73	35.79	35.05	-35	3,506	-1.00%
2019/05/15	1	37.10	1	37.20	37.15	0	3,628	0.00%
2019/05/14	2	35.95	5	36.40	36.50	-3	3,676	-0.08%
2019/05/10	1	36.15	0	0.00	36.35	1	3,680	0.03%
2019/05/09	2	37.78	0	0.00	37.40	2	3,679	0.05%
2019/05/08	4	39.74	4	38.95	39.40	0	3,640	0.00%
2019/05/07	3	41.50	3	41.27	41.20	0	3,616	0.00%
2019/05/06	0	0.00	1	42.50	42.35	-1	3,581	-0.03%
2019/05/03	1	44.20	18	43.99	44.10	-17	3,558	-0.48%
2019/05/02	6	43.88	17	43.96	43.90	-11	3,529	-0.31%
2019/04/29	1	41.45	0	0.00	42.05	1	3,406	0.03%
2019/04/26	0	0.00	2	42.80	43.10	-2	3,381	-0.06%
2019/04/23	3	42.00	0	0.00	41.70	3	3,243	0.09%
2019/04/22	31	41.36	1	41.50	41.40	30	3,198	0.94%
2019/04/19	1	41.65	1	42.05	42.25	0	3,169	0.00%
2019/04/11	2	43.03	2	42.65	42.60	0	3,091	0.00%
2019/04/10	1	43.80	5	43.98	43.40	-4	3,064	-0.13%
2019/04/08	0	0.00	1	45.10	44.70	-1	3,021	-0.03%
2019/04/03	2	46.38	4	45.99	45.80	-2	3,006	-0.07%
2019/04/02	1	45.50	1	46.10	45.60	0	2,963	0.00%
2019/04/01	5	45.00	7	45.60	45.60	-2	2,929	-0.07%
2019/03/29	23	45.93	8	46.35	45.70	15	2,867	0.52%
2019/03/28	55	46.03	0	0.00	46.30	55	2,638	2.08%
2019/03/27	0	0.00	3	46.10	46.30	-3	2,561	-0.12%
2019/03/25	2	45.95	0	0.00	45.60	2	2,349	0.09%
2019/03/22	3	46.47	3	44.95	46.35	0	2,268	0.00%
2019/03/21	8	45.40	0	0.00	45.40	8	2,196	0.36%
2019/03/20	0	0.00	157	45.10	45.80	-157	2,204	-7.12%	大賣/鉅額交易
2019/03/19	156	44.66	10	44.60	44.40	146	2,084	7.00%	大買/鉅額交易
2019/03/18	2	43.30	5	43.90	42.90	-3	2,016	-0.15%
2019/03/15	5	43.10	0	0.00	43.30	5	1,975	0.25%
2019/03/14	5	41.85	0	0.00	41.80	5	1,963	0.25%
2019/03/13	7	43.84	0	0.00	42.25	7	2,004	0.35%
2019/03/12	0	0.00	20	42.14	42.00	-20	1,918	-1.04%
2019/03/11	1	41.60	55	41.64	42.00	-54	2,057	-2.62%
2019/03/08	5	40.99	35	40.90	41.00	-30	2,023	-1.48%
2019/03/06	0	0.00	7	39.85	39.70	-7	2,030	-0.34%
2019/03/04	1	38.90	1	39.80	39.80	0	2,029	0.00%
2019/02/25	7	38.65	0	0.00	38.80	7	1,991	0.35%
2019/02/21	105	41.46	0	0.00	40.50	105	1,948	5.39%	大買/鉅額交易
2019/02/18	0	0.00	6	40.60	40.85	-6	1,842	-0.33%
2019/02/15	10	40.15	10	40.40	40.70	0	1,742	0.00%
2019/02/13	6	38.55	1	38.30	39.00	5	1,615	0.31%
2019/02/12	0	0.00	6	38.22	37.60	-6	1,574	-0.38%
2019/01/30	0	0.00	51	37.80	37.00	-51	1,589	-3.21%
2019/01/29	10	37.47	0	0.00	37.05	10	1,632	0.61%
2019/01/28	47	37.67	0	0.00	37.65	47	1,744	2.69%
2019/01/24	0	0.00	1	37.30	37.30	-1	1,784	-0.06%
2019/01/22	1	36.65	0	0.00	36.25	1	1,923	0.05%
2019/01/21	1	36.90	2	37.30	37.05	-1	1,924	-0.05%
2019/01/18	2	37.00	0	0.00	36.70	2	1,929	0.10%
2019/01/10	0	35.80	0	0.00	35.45	0	2,004	0.00%
2018/12/05	0	0.00	13	42.30	40.50	-13	1,942	-0.67%
2018/12/04	13	41.50	1	40.20	42.80	12	1,848	0.65%
2018/12/03	3	39.50	3	38.75	38.95	0	1,788	0.00%
2018/11/30	0	0.00	6	39.55	38.45	-6	1,823	-0.33%
2018/11/29	6	38.98	0	0.00	38.90	6	1,797	0.33%
2018/11/22	1	37.80	1	37.30	36.75	0	1,840	0.00%
2018/11/05	0	0.00	1	40.20	39.10	-1	1,941	-0.05%
2018/11/02	1	39.20	1	38.90	38.50	0	1,907	0.00%
2018/10/23	1	35.25	1	35.00	34.90	0	2,141	0.00%
2018/10/05	1	37.90	8	37.77	36.50	-7	2,380	-0.29%
2018/09/28	7	37.70	0	0.00	37.50	7	2,620	0.27%
2018/09/07	1	39.50	8	39.77	38.00	-7	2,561	-0.27%
2018/09/06	6	39.20	2	39.60	39.20	4	2,441	0.16%
2018/09/05	1	37.80	1	38.55	38.55	0	2,402	0.00%
2018/08/31	0	0.00	5	39.09	38.75	-5	2,353	-0.21%
2018/08/30	5	38.88	0	0.00	38.90	5	2,315	0.22%
2018/08/24	1	37.85	1	37.75	37.25	0	2,257	0.00%
2018/08/17	2	37.65	0	0.00	37.00	2	2,261	0.09%
2018/08/14	1	36.05	0	0.00	36.75	1	2,224	0.04%
2018/08/10	1	38.80	0	0.00	38.50	1	2,175	0.05%
2018/08/08	1	38.90	0	0.00	39.00	1	2,022	0.05%
2018/08/07	0	0.00	1	39.30	39.25	-1	1,992	-0.05%
2018/08/06	1	39.60	5	39.68	39.55	-4	1,971	-0.20%
2018/08/03	5	39.78	0	0.00	40.00	5	1,853	0.27%
2018/08/01	1	39.30	55	39.48	39.30	-54	1,676	-3.22%
2018/07/31	56	39.18	0	0.00	39.00	56	1,586	3.53%
2018/07/27	0	0.00	4	38.50	38.45	-4	1,389	-0.29%
2018/07/26	4	38.64	0	0.00	38.65	4	1,353	0.30%
2018/07/17	1	37.40	1	37.00	36.55	0	1,197	0.00%
2018/07/16	0	0.00	1	36.95	37.55	-1	1,147	-0.09%
2018/07/12	2	36.25	2	37.20	37.60	0	1,021	0.00%
2018/07/11	0	0.00	10	33.90	36.10	-10	790	-1.27%
2018/07/10	10	32.93	0	0.00	32.85	10	703	1.42%
2018/06/19	4	37.26	2	37.20	36.90	2	750	0.27%
2018/06/15	2	36.63	1	36.25	36.30	1	691	0.14%
2018/06/13	1	35.60	0	0.00	35.65	1	623	0.16%
2018/06/07	0	0.00	2	35.68	35.25	-2	590	-0.34%
2018/06/06	2	35.15	0	0.00	35.00	2	580	0.34%
2018/03/05	0	0.00	3	36.50	36.00	-3	1,850	-0.16%
2018/02/21	3	37.48	0	0.00	37.80	3	2,473	0.12%
2018/02/06	5	37.00	110	37.05	36.30	-105	2,700	-3.89%	大賣/鉅額交易
2018/02/05	0	0.00	10	39.14	39.20	-10	2,678	-0.37%
2018/02/02	0	0.00	60	40.39	39.90	-60	2,688	-2.23%
2018/02/01	30	39.94	5	40.40	39.90	25	2,693	0.93%
2018/01/31	90	41.36	44	43.37	41.00	46	2,677	1.72%
2018/01/30	100	42.03	4	41.28	41.90	96	2,455	3.91%
2018/01/29	4	40.41	0	0.00	40.50	4	2,324	0.17%
2018/01/16	3	38.80	0	0.00	38.35	3	3,054	0.10%
2018/01/04	0	0.00	1	39.60	39.90	-1	3,121	-0.03%
2018/01/02	1	38.35	0	0.00	38.70	1	3,160	0.03%