晶宏 (3141)-新光-高雄券商分點個股進出

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
80.2
漲跌
▼1.2
漲幅
-1.47%
成交量
951張
產業
上櫃半導體類股
548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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/19	0	80.20	0	0.00	80.20	0	588	0.01%
2024/04/18	1	81.30	1	81.20	81.40	0	580	0.01%
2024/04/17	1	83.10	0	82.70	82.80	1	571	0.17%
2024/04/16	3	81.67	3	82.03	82.20	0	559	0.00%
2024/04/12	1	81.60	5	82.04	82.50	-4	526	-0.76%
2024/04/11	4	79.08	0	0.00	78.20	4	513	0.78%
2024/04/09	0	78.20	0	0.00	78.40	0	514	0.00%
2024/03/26	1	78.00	0	0.00	77.00	1	704	0.14%
2024/03/25	0	0.00	0	78.40	78.00	0	700	0.00%
2024/03/22	0	78.50	0	0.00	78.90	0	698	0.00%
2024/03/21	0	0.00	5	77.60	78.40	-5	695	-0.72%
2024/03/20	0	76.95	1	76.80	75.70	-1	692	-0.14%
2024/03/19	0	77.80	0.4	77.50	76.60	-0.3	709	-0.05%
2024/03/18	0	76.80	5	76.90	76.50	-5	707	-0.71%
2024/03/15	1	77.80	0	0.00	77.50	1	708	0.14%
2024/03/13	0	81.00	6	80.42	78.60	-6	732	-0.82%
2024/03/12	0	0.00	2	82.20	82.20	-2	735	-0.27%
2024/03/11	0	81.75	0	0.00	81.30	0	762	0.00%
2024/03/08	1	84.00	0.3	84.23	82.60	0.7	764	0.09%
2024/03/07	1.3	86.46	0	0.00	85.80	1.3	769	0.17%
2024/03/06	0	89.00	0	0.00	87.80	0	777	0.00%
2024/03/04	0	90.00	2	89.95	89.70	-2	813	-0.25%
2024/03/01	0	90.10	0	0.00	89.50	0	815	0.00%
2024/02/27	0	88.57	2	89.10	88.10	-2	839	-0.24%
2024/02/26	0	0.00	4	89.08	88.70	-4	918	-0.44%
2024/02/23	2	91.00	2	91.10	89.70	0	933	0.00%
2024/02/22	0	91.60	0	0.00	91.50	0	941	0.00%
2024/02/21	0	92.20	1	92.40	92.00	-1	952	-0.10%
2024/02/20	2	92.05	6	92.38	92.20	-4	974	-0.41%
2024/02/19	0	91.30	0	0.00	90.60	0	980	0.00%
2024/02/16	0	0.00	1	91.30	91.30	-1	1,002	-0.10%
2024/02/15	0	89.50	1	89.50	88.30	-1	1,026	-0.10%
2024/02/05	0.2	88.60	2	88.55	88.90	-1.8	1,028	-0.17%
2024/02/02	2	91.30	1	91.00	90.10	1	1,048	0.10%
2024/02/01	0	0.00	4	90.70	90.70	-4	1,077	-0.37%
2024/01/31	0	92.10	1	91.40	91.40	-1	1,086	-0.09%
2024/01/30	1	91.00	1	91.30	90.90	0	1,086	0.00%
2024/01/29	4	92.40	0	0.00	92.40	4	1,093	0.37%
2024/01/26	22	94.44	22	92.46	91.90	0	1,093	0.00%
2024/01/25	0	91.00	0	0.00	91.00	0	1,067	0.00%
2024/01/24	1	92.30	0	0.00	92.60	1	1,081	0.09%
2024/01/23	1	93.60	0	0.00	93.10	1	1,086	0.09%
2024/01/22	1	91.20	1	91.60	91.80	0	1,088	0.00%
2024/01/18	0	90.70	0	0.00	90.40	0	1,087	0.00%
2024/01/17	1	91.50	1	90.60	90.30	0	1,093	0.00%
2024/01/12	4	95.23	4	93.10	93.00	0	1,081	0.00%
2024/01/10	3	94.17	3	93.40	94.00	0	1,077	0.00%
2024/01/09	4	96.05	6	94.13	94.30	-2	1,073	-0.19%
2024/01/08	2	95.75	0	0.00	95.50	2	1,069	0.19%
2024/01/05	2	97.35	1	98.90	96.00	1	1,067	0.09%
2024/01/04	0	98.00	2	99.05	97.60	-2	1,059	-0.19%
2024/01/03	4	97.65	2	98.50	97.30	2	1,065	0.19%
2023/12/29	2	99.50	4	99.75	100.00	-2	1,064	-0.19%
2023/12/28	1	100.50	2	102.25	100.50	-1	1,059	-0.09%
2023/12/27	1	103.00	3.3	103.61	103.00	-2.3	1,057	-0.22%
2023/12/26	11	104.00	2	102.50	102.50	9	1,035	0.87%
2023/12/25	20	104.78	27	107.13	102.50	-7	1,018	-0.69%
2023/12/22	12	101.14	12	101.32	101.50	0	919	0.00%
2023/12/21	1	96.50	1	96.80	96.20	0	867	0.00%
2023/12/20	0	0.00	3	97.13	97.10	-3	869	-0.34%
2023/12/19	3	96.17	0	0.00	96.50	3	870	0.34%
2023/12/15	1	96.91	0	0.00	96.90	1	871	0.12%
2023/12/14	4	99.65	1.1	99.17	98.20	3	868	0.34%
2023/12/11	3	99.70	1	98.80	98.60	2	841	0.24%
2023/12/08	17	102.79	19	101.74	101.50	-2	827	-0.24%
2023/12/07	0	0.00	1	101.00	100.50	-1	811	-0.12%
2023/12/06	2	103.00	2	103.50	104.00	0	800	0.00%
2023/12/05	1	100.50	2	100.75	100.50	-1	774	-0.13%
2023/12/04	9.1	102.79	10	103.05	103.00	-0.9	764	-0.12%
2023/12/01	2.1	101.74	3	101.33	100.00	-1	743	-0.13%
2023/11/30	12	102.92	0	0.00	101.50	12	744	1.61%
2023/11/29	1	98.70	0	0.00	98.60	1	712	0.14%
2023/11/27	0	0.00	0.1	98.20	97.30	-0.1	712	-0.01%
2023/11/24	2	97.00	6.1	97.85	96.70	-4.1	713	-0.57%
2023/11/22	5	100.40	9	101.00	100.00	-4	607	-0.66%
2023/11/21	0	0.00	2	99.25	98.50	-2	589	-0.34%
2023/11/20	0	0.00	8	100.34	99.80	-8	589	-1.36%
2023/11/17	1	98.60	0	0.00	99.20	1	579	0.17%
2023/11/16	1	99.90	0	0.00	99.00	1	555	0.18%
2023/11/15	5	100.26	0	0.00	99.60	5	542	0.92%
2023/11/14	3	100.10	4	98.78	98.60	-1	525	-0.19%
2023/11/10	2	97.10	0	98.00	96.40	2	506	0.39%
2023/11/09	3	96.83	7	96.94	97.80	-4	489	-0.82%
2023/11/08	2	94.25	3	94.47	94.70	-1	469	-0.21%
2023/11/07	2	92.40	3	92.10	92.40	-1	471	-0.21%
2023/11/06	7	92.96	4	92.85	93.20	3	490	0.61%
2023/11/02	2	91.95	1	92.70	91.50	1	504	0.20%
2023/11/01	4	90.85	3	90.63	91.50	1	513	0.19%
2023/10/31	0	87.80	0	0.00	87.50	0	503	0.00%
2023/10/30	0	0.00	3	89.00	89.20	-3	518	-0.58%
2023/10/27	1	86.60	0	0.00	85.70	1	525	0.19%
2023/10/26	1.1	88.09	0	0.00	87.30	1.1	553	0.20%
2023/10/25	1	90.00	6	90.18	90.30	-5	568	-0.88%
2023/10/24	0	0.00	2	87.60	87.30	-2	583	-0.34%
2023/10/23	0	0.00	0.1	88.00	86.80	-0.1	602	-0.02%
2023/10/20	0	89.00	0	0.00	88.00	0	626	0.00%
2023/10/19	0	0.00	3	88.63	88.80	-3	669	-0.45%
2023/10/16	1	89.00	0	0.00	88.30	1	988	0.10%
2023/10/13	0	90.90	0	0.00	90.40	0	1,015	0.00%
2023/10/12	0	0.00	3	89.10	89.70	-3	1,034	-0.29%
2023/10/11	6	88.97	0	0.00	87.10	6	1,046	0.57%
2023/10/06	1	90.10	1	91.10	90.70	0	1,059	0.00%
2023/10/03	1	91.10	4	91.48	90.90	-3	1,200	-0.25%
2023/09/28	0.3	89.80	0.7	89.94	89.30	-0.4	1,230	-0.03%
2023/09/27	1	88.80	0	0.00	88.70	1	1,242	0.08%
2023/09/21	2	89.90	0	0.00	89.00	2	1,305	0.15%
2023/09/20	3	91.47	0	0.00	91.00	3	1,309	0.23%
2023/09/19	6	93.67	0.2	94.10	92.80	5.8	1,324	0.44%
2023/09/15	0	95.60	0	0.00	95.90	0	1,360	0.00%
2023/09/07	6	94.00	10	94.65	94.40	-4	1,573	-0.25%
2023/09/06	5	93.60	0.1	93.70	93.60	4.9	1,580	0.31%
2023/09/05	0	0.00	15	94.91	94.80	-15	1,599	-0.94%
2023/08/30	2	89.90	0	0.00	89.80	2	1,648	0.12%
2023/08/25	0	0.00	1	88.50	89.20	-1	1,676	-0.06%
2023/08/24	0	0.00	4	87.81	89.10	-4	1,685	-0.24%
2023/08/23	2.1	86.10	0	86.16	85.80	2	1,689	0.12%
2023/08/22	5	88.06	1	87.30	87.00	4	1,705	0.23%
2023/08/18	0	88.50	0	89.35	89.40	0	1,740	0.00%
2023/08/17	2	88.00	3	90.00	90.80	-1	1,773	-0.06%
2023/08/16	8	88.44	5	89.10	88.10	3	1,768	0.17%
2023/08/15	6	86.37	5.1	87.17	86.90	0.9	1,770	0.05%
2023/08/14	6.1	84.75	4	83.75	84.10	2.1	1,788	0.11%
2023/08/11	4	87.88	5	87.28	87.00	-1	1,795	-0.06%
2023/08/10	1	90.21	1	92.00	88.50	0	1,791	0.00%
2023/08/09	0.1	95.00	1	94.30	94.30	-1	1,787	-0.05%
2023/08/08	1	96.11	8	98.11	96.00	-7	1,783	-0.39%
2023/08/07	6	99.62	1	100.50	99.40	5	1,783	0.28%
2023/08/04	1	101.01	0	0.00	101.00	1	1,776	0.06%
2023/08/02	6	102.17	1	101.50	101.50	5	1,798	0.28%
2023/08/01	0	103.50	0	0.00	102.50	0	1,795	0.00%
2023/07/31	8.1	103.07	2	104.00	103.00	6.1	1,825	0.33%
2023/07/28	1	107.00	8	106.38	106.00	-7	1,845	-0.38%
2023/07/27	1	105.50	4	105.88	105.50	-3	1,896	-0.16%
2023/07/26	2	101.51	0	0.00	102.00	2	1,995	0.10%
2023/07/24	19	103.08	5	101.60	101.50	14	1,997	0.70%
2023/07/21	8	108.94	1	109.00	107.50	7	1,970	0.36%
2023/07/20	13	111.96	19.3	112.30	111.50	-6.3	1,948	-0.32%
2023/07/19	35	109.30	34	109.62	106.00	1	1,806	0.06%
2023/07/18	4	104.25	1	105.00	105.00	3	1,720	0.17%
2023/07/17	10	105.60	13	104.46	103.50	-3	1,722	-0.17%
2023/07/13	1	104.50	0	0.00	104.00	1	1,717	0.06%
2023/07/12	1	103.00	1	103.00	103.50	0	1,711	0.00%
2023/07/11	4	108.13	6	107.00	106.50	-2	1,731	-0.12%
2023/07/10	12	104.96	20	103.98	105.00	-8	1,746	-0.46%
2023/07/07	4.1	100.12	1	100.50	99.50	3.1	1,704	0.18%
2023/07/06	10	103.65	7	102.50	102.50	3	1,734	0.17%
2023/07/05	1	102.50	1	102.50	102.00	0	1,730	0.00%
2023/07/04	0	102.50	1	101.50	101.50	-1	1,730	-0.06%
2023/07/03	5	102.00	0	102.50	102.00	5	1,723	0.29%
2023/06/30	11	102.50	11	102.00	102.00	0	1,722	0.00%
2023/06/28	0	100.50	2	99.65	98.10	-2	1,741	-0.11%
2023/06/27	1	100.50	0	0.00	98.50	1	1,762	0.06%
2023/06/26	3	98.40	3	97.33	98.40	0	1,773	0.00%
2023/06/21	0	102.00	0	0.00	101.50	0	1,769	0.00%
2023/06/20	0	0.00	0	102.00	102.00	0	1,788	0.00%
2023/06/16	0	0.00	4	104.50	103.50	-4	1,892	-0.21%
2023/06/15	5	106.60	3	105.67	106.00	2	1,900	0.10%
2023/06/14	4	106.38	1.1	106.45	107.00	2.9	1,908	0.15%
2023/06/13	8	106.00	6	106.09	105.50	2	1,896	0.10%
2023/06/12	0	0.00	2	98.20	97.80	-2	1,814	-0.11%
2023/06/09	0	99.30	0	0.00	99.50	0	1,826	0.00%
2023/06/08	0	0.00	2	97.50	96.70	-2	1,838	-0.11%
2023/06/06	4	96.15	0	0.00	96.10	4	1,909	0.21%
2023/06/02	1	99.00	6	99.17	99.00	-5	1,936	-0.26%
2023/05/31	0	0.00	1	101.00	100.00	-1	2,324	-0.04%
2023/05/29	1	101.50	2	101.75	101.50	-1	2,407	-0.04%
2023/05/26	1	100.50	10.1	100.45	101.00	-9.1	2,462	-0.37%
2023/05/25	4	99.60	0	0.00	99.00	4	2,495	0.16%
2023/05/24	0	0.00	1	101.00	100.50	-1	2,562	-0.04%
2023/05/23	10	101.40	16	102.38	103.00	-6	2,691	-0.22%
2023/05/22	1	97.80	1	98.20	98.60	0	2,763	0.00%
2023/05/19	0	0.00	1	100.00	98.10	-1	2,886	-0.03%
2023/05/18	2	100.00	1	101.50	99.40	1	3,098	0.03%
2023/05/17	8	99.64	0	0.00	99.90	8	3,121	0.26%
2023/05/16	2	97.40	1	96.60	97.10	1	3,162	0.03%
2023/05/15	3	96.83	2	95.95	96.10	1	3,191	0.03%
2023/05/12	1	97.60	0	0.00	97.60	1	3,247	0.03%
2023/05/11	1	98.40	1	95.70	96.20	0	3,332	0.00%
2023/05/10	1	99.80	1	98.80	98.70	0	3,381	0.00%
2023/05/09	7	100.23	2	101.99	98.20	5	3,448	0.14%
2023/05/08	3	101.83	3	102.50	101.50	0	3,512	0.00%
2023/05/05	1	102.50	1	103.00	102.50	0	3,743	0.00%
2023/05/04	6	105.83	8	106.12	104.50	-2	3,934	-0.05%
2023/05/03	8	108.63	6	108.00	107.50	2	4,001	0.05%
2023/05/02	15	107.07	15	108.30	109.00	0	4,034	0.00%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/27	1	94.20	1	95.30	94.90	0	3,956	0.00%
2023/04/26	2	96.10	4	96.08	96.60	-2	3,958	-0.05%
2023/04/25	4	96.43	7	94.77	95.00	-3	3,977	-0.08%
2023/04/24	0	101.50	0	0.00	102.00	0	4,003	0.00%
2023/04/21	6	102.50	8	102.63	102.00	-2	4,081	-0.05%
2023/04/20	3	103.50	0	0.00	102.50	3	4,309	0.07%
2023/04/19	2.1	106.50	0	0.00	106.50	2.1	4,461	0.05%
2023/04/18	0	0.00	8.6	108.11	107.00	-8.6	4,633	-0.19%
2023/04/17	1.1	108.18	3.1	108.97	109.50	-2	4,636	-0.04%
2023/04/14	7.7	110.92	3	108.00	108.00	4.7	4,632	0.10%
2023/04/13	25	110.22	21	111.07	109.00	4	4,620	0.09%
2023/04/12	2	108.25	4	108.12	109.50	-2	4,557	-0.04%
2023/04/11	3	109.00	3	109.67	109.00	0	4,550	0.00%
2023/04/10	3	106.17	2	105.50	106.00	1	4,514	0.02%
2023/04/07	1	104.50	0	0.00	105.00	1	4,510	0.02%
2023/03/31	0	0.00	1	105.50	105.50	-1	4,494	-0.02%
2023/03/30	10	105.85	3	107.00	105.00	7	4,493	0.16%
2023/03/29	2	106.00	3	105.50	105.00	-1	4,474	-0.02%
2023/03/28	6	106.00	4	105.38	105.50	2	4,488	0.04%
2023/03/27	7	108.71	3	109.17	108.50	4	4,468	0.09%
2023/03/24	1	112.00	7	111.93	111.50	-6	4,458	-0.13%
2023/03/23	3	110.50	1	110.50	110.00	2	4,447	0.04%
2023/03/22	20	111.65	16	110.81	110.00	4	4,459	0.09%
2023/03/21	1	105.50	4	108.25	112.00	-3	4,412	-0.07%
2023/03/20	1	106.00	0	0.00	105.00	1	4,357	0.02%
2023/03/17	7	105.50	5	105.79	104.50	2	4,363	0.05%
2023/03/16	4	107.12	4	105.00	104.00	0	4,356	0.00%
2023/03/15	9	112.28	11	110.55	110.00	-2	4,345	-0.05%
2023/03/14	1	109.00	5	110.30	108.50	-4	4,391	-0.09%
2023/03/13	6	110.67	4	110.88	110.50	2	4,414	0.05%
2023/03/10	9	112.72	11	112.23	114.00	-2	4,473	-0.05%
2023/03/09	11	119.45	9	117.22	116.50	2	4,517	0.04%
2023/03/08	9	118.56	10	118.35	118.50	-1	4,503	-0.02%
2023/03/07	7	118.64	8	117.88	117.50	-1	4,518	-0.02%
2023/03/06	23	118.76	17.1	119.35	118.50	5.9	4,509	0.13%
2023/03/03	96.1	117.89	107	118.11	119.50	-10.9	4,473	-0.24%	大賣/
2023/03/02	17.5	112.63	13	111.65	111.00	4.5	4,264	0.11%
2023/03/01	5	110.30	6	110.50	112.00	-1	4,229	-0.02%
2023/02/24	6.1	109.58	4.2	109.48	108.00	1.9	4,267	0.04%
2023/02/23	4.2	112.54	2	112.50	113.00	2.2	4,232	0.05%
2023/02/22	13.1	111.58	17.6	110.73	110.50	-4.5	4,310	-0.10%
2023/02/21	22.2	115.71	24.2	116.46	115.00	-2	4,389	-0.04%
2023/02/20	16.2	113.88	14	114.46	113.50	2.2	4,343	0.05%
2023/02/17	66	110.52	70	110.76	113.00	-4	4,303	-0.09%
2023/02/16	54	109.18	64	109.08	110.50	-10	4,227	-0.24%
2023/02/15	7	103.00	7	102.93	103.00	0	4,119	0.00%
2023/02/14	9	103.61	6	102.83	102.00	3	4,194	0.07%
2023/02/13	1	101.00	1.5	102.50	100.50	-0.5	4,353	-0.01%
2023/02/10	15	103.40	7	103.21	101.00	8	4,460	0.18%
2023/02/09	14.2	107.64	10	107.60	106.00	4.2	4,453	0.09%
2023/02/08	9.5	105.71	10	105.70	105.50	-0.5	4,456	-0.01%
2023/02/07	22	104.86	22	105.16	105.00	0	4,452	0.00%
2023/02/06	12	104.71	12	104.50	102.50	0	4,448	0.00%
2023/02/03	35	105.87	29	105.26	104.50	6	4,397	0.14%
2023/02/02	26	98.06	37	99.98	105.00	-11	4,184	-0.26%
2023/02/01	29	96.76	33.1	96.52	95.50	-4.1	3,998	-0.10%
2023/01/31	16	95.57	10	95.16	96.30	6	3,953	0.15%
2023/01/30	3	91.70	2	90.60	91.90	1	3,902	0.03%
2023/01/17	1	89.80	6	89.23	89.00	-5	3,897	-0.13%
2023/01/16	0	0.00	3	88.87	88.40	-3	3,923	-0.08%
2023/01/13	7	89.23	4	88.75	88.20	3	3,939	0.08%
2023/01/12	8	91.88	7	91.04	89.60	1	3,947	0.03%
2023/01/11	17	92.99	22	93.26	93.30	-5	3,924	-0.13%
2023/01/10	57.1	92.88	60.1	92.74	93.40	-2.9	3,892	-0.08%
2023/01/09	50.2	90.54	43.2	90.40	89.50	7	3,727	0.19%
2023/01/06	56	86.42	39	86.72	88.60	17	3,600	0.47%
2023/01/05	1	81.70	1	81.80	80.80	0	3,477	0.00%
2023/01/04	2.1	80.36	2	80.90	80.60	0.1	3,541	0.00%
2023/01/03	3	78.77	1	79.30	79.60	2	3,595	0.06%
2022/12/30	40	78.56	0	0.00	76.90	40	3,618	1.11%
2022/12/28	22	77.10	0	0.00	77.10	22	3,791	0.58%
2022/12/27	2	81.00	0	0.00	80.80	2	3,825	0.05%
2022/12/26	0	0.00	1	79.50	79.30	-1	3,864	-0.03%
2022/12/23	0	0.00	2	77.85	79.90	-2	3,919	-0.05%
2022/12/22	2	79.65	0	0.00	79.40	2	3,956	0.05%
2022/12/21	0	0.00	0.3	79.96	78.60	-0.3	4,022	-0.01%
2022/12/20	0	81.80	6.4	81.70	79.70	-6.4	4,087	-0.16%
2022/12/15	2	88.50	2	88.60	88.20	0	4,227	0.00%
2022/12/14	3	87.93	2	87.80	88.40	1	4,230	0.02%
2022/12/13	1	86.60	1	84.90	84.90	0	4,248	0.00%
2022/12/12	1	86.70	2	86.75	86.20	-1	4,254	-0.02%
2022/12/09	12	88.66	11	87.60	87.60	1	4,276	0.02%
2022/12/08	1	86.10	3	86.07	87.30	-2	4,297	-0.05%
2022/12/07	2	87.95	0	0.00	86.10	2	4,339	0.05%
2022/12/06	6	91.10	2	90.25	89.80	4	4,352	0.09%
2022/12/05	5	95.96	4	95.78	95.10	1	4,360	0.02%
2022/12/02	5	96.02	9	95.14	94.60	-4	4,384	-0.09%
2022/12/01	5	94.56	1	93.30	93.30	4	4,410	0.09%
2022/11/28	1	90.10	2	91.40	91.50	-1	4,557	-0.02%
2022/11/25	2.5	93.07	3	92.43	91.90	-0.5	4,595	-0.01%
2022/11/24	4	91.05	5	91.44	91.40	-1	4,603	-0.02%
2022/11/23	2	89.25	3	89.10	89.10	-1	4,570	-0.02%
2022/11/22	24	89.27	22	88.91	88.90	2	4,604	0.04%
2022/11/21	0.1	89.50	3	89.00	88.80	-2.9	4,610	-0.06%
2022/11/18	7	91.31	17	91.71	90.00	-10	4,713	-0.21%
2022/11/17	32.2	92.72	41	92.62	92.00	-8.8	4,669	-0.19%
2022/11/16	13	89.24	10.1	89.66	90.30	2.9	4,641	0.06%
2022/11/15	8.1	87.60	9	87.36	88.00	-0.9	4,765	-0.02%
2022/11/14	10	88.01	15	87.58	87.70	-5	5,278	-0.09%
2022/11/11	13	88.75	57	89.89	87.00	-44	5,577	-0.79%
2022/11/10	10.1	88.02	18	89.08	87.00	-8	5,553	-0.14%
2022/11/09	18	87.31	66	88.16	89.80	-48	5,557	-0.86%
2022/11/08	26.1	86.56	20	86.07	83.80	6.1	5,486	0.11%
2022/11/07	3	81.53	2	81.45	82.20	1	5,470	0.02%
2022/11/04	38	79.04	33	79.22	79.30	5	5,454	0.09%
2022/11/03	5	82.78	7	80.96	83.10	-2	5,415	-0.04%
2022/11/02	7	82.21	8	82.05	81.70	-1	5,434	-0.02%
2022/11/01	5	79.52	3	80.20	80.50	2	5,467	0.04%
2022/10/31	8	77.71	8	77.40	77.50	0	5,530	0.00%
2022/10/28	7	77.09	7	77.10	76.60	0	5,665	0.00%
2022/10/27	15	77.03	15	77.45	78.80	0	5,736	0.00%
2022/10/26	0	74.50	0	0.00	73.40	0	5,733	0.00%
2022/10/25	0	0.00	1	78.50	78.00	-1	5,770	-0.02%
2022/10/24	7	80.79	8	80.88	79.70	-1	5,807	-0.02%
2022/10/21	6	78.72	7	79.76	76.60	-1	5,886	-0.02%
2022/10/20	3	79.83	2	80.60	79.50	1	5,968	0.02%
2022/10/19	2	82.05	2	83.60	80.50	0	6,005	0.00%
2022/10/18	2	81.75	3	81.67	81.50	-1	6,011	-0.02%
2022/10/17	6	77.90	6	78.03	81.50	0	6,078	0.00%
2022/10/14	3	78.77	4	78.80	78.50	-1	6,127	-0.02%
2022/10/13	140	73.95	1	73.20	72.90	139	6,167	2.25%	大買/鉅額交易
2022/10/12	1	78.70	2	78.85	77.00	-1	6,154	-0.02%
2022/10/11	3	82.50	4	81.63	78.90	-1	6,158	-0.02%
2022/10/07	1	88.30	2	88.85	87.60	-1	6,231	-0.02%
2022/10/06	4	87.96	13	87.24	89.90	-9	6,277	-0.14%
2022/10/05	2	93.45	3	93.53	90.50	-1	6,227	-0.02%
2022/10/04	1	91.60	0	0.00	91.20	1	6,224	0.02%
2022/10/03	3	90.73	144	90.45	90.00	-141	6,259	-2.25%	大賣/鉅額交易
2022/09/30	126	85.09	3	87.07	88.20	123	6,320	1.95%	大買/鉅額交易
2022/09/29	11	87.27	11	86.68	86.00	0	6,368	0.00%
2022/09/28	1	88.95	8	87.58	85.40	-7	6,401	-0.11%
2022/09/27	6.1	90.82	6	91.60	93.30	0.1	6,397	0.00%
2022/09/26	5	94.82	4	94.38	91.40	1	6,359	0.02%
2022/09/23	8	102.88	7	102.86	101.50	1	6,376	0.02%
2022/09/22	4	107.37	3	104.50	108.00	1	6,413	0.02%
2022/09/21	1	108.00	1	108.00	108.00	0	6,444	0.00%
2022/09/20	4	109.75	30	109.08	109.50	-26	6,477	-0.40%
2022/09/19	5	106.40	2	107.50	106.00	3	6,502	0.05%
2022/09/16	9	107.50	9	108.06	107.00	0	6,552	0.00%
2022/09/15	10	111.65	10	111.35	109.50	0	6,619	0.00%
2022/09/14	18.1	108.83	21.1	107.81	113.00	-3	6,642	-0.05%
2022/09/13	9.1	112.69	11	112.59	110.00	-1.9	6,639	-0.03%
2022/09/12	3	114.17	5	114.50	112.00	-2	6,693	-0.03%
2022/09/08	19	112.08	19	112.50	113.00	0	6,691	0.00%
2022/09/07	25	109.60	23	109.13	110.00	2	6,690	0.03%
2022/09/06	43	115.27	39.1	118.57	114.00	4	6,643	0.06%
2022/09/05	8	128.19	6	128.58	126.50	2	6,632	0.03%
2022/09/02	31	131.00	32.5	130.34	130.50	-1.5	6,630	-0.02%
2022/09/01	9	129.33	7.1	130.04	127.00	1.9	6,570	0.03%
2022/08/31	11	131.91	17.1	130.42	132.50	-6.1	6,536	-0.09%
2022/08/30	8	127.13	6	127.33	126.50	2	6,515	0.03%
2022/08/29	5	124.10	18	124.67	126.00	-13	6,545	-0.20%
2022/08/26	6	130.67	2	132.75	130.00	4	6,551	0.06%
2022/08/25	21	129.88	17.4	129.97	130.00	3.6	6,565	0.06%
2022/08/24	12.4	127.16	14.1	128.32	125.50	-1.7	6,568	-0.03%
2022/08/23	12	128.25	17	128.38	128.50	-5	6,608	-0.08%
2022/08/22	18.2	135.55	131.3	134.08	132.00	-113.1	6,710	-1.69%	大賣/鉅額交易
2022/08/19	84.3	145.12	75	144.39	139.00	9.3	6,722	0.14%
2022/08/18	22.1	132.99	49	132.09	138.50	-26.9	6,325	-0.43%
2022/08/17	4	126.38	18	126.06	126.00	-14	6,320	-0.22%
2022/08/16	37	125.55	19	124.47	124.50	18	6,369	0.28%
2022/08/15	29	122.41	34	121.31	124.00	-5	6,398	-0.08%
2022/08/12	93	115.17	12	114.13	117.50	81	6,581	1.23%
2022/08/11	7	111.00	6.3	112.95	109.50	0.7	6,634	0.01%
2022/08/10	5.1	110.71	13	109.77	109.50	-7.9	6,888	-0.11%
2022/08/09	9	112.83	6	112.92	113.00	3	7,051	0.04%
2022/08/08	6	114.50	6	112.83	115.00	0	7,097	0.00%
2022/08/05	32	114.47	14	115.36	113.00	18	7,111	0.25%
2022/08/04	21.2	111.88	29.2	111.52	113.00	-8	7,201	-0.11%
2022/08/03	28.1	121.50	15	119.57	117.00	13.1	7,505	0.17%
2022/08/02	6	124.25	6	123.58	126.00	0	7,568	0.00%
2022/08/01	13	126.50	19	125.79	127.50	-6	7,579	-0.08%
2022/07/29	12	125.04	6	125.25	124.50	6	7,605	0.08%
2022/07/28	11	127.82	19	127.34	125.00	-8	7,722	-0.10%
2022/07/27	17	123.85	61	126.21	128.00	-44	7,720	-0.57%
2022/07/26	12	128.42	14	127.64	128.00	-2	7,765	-0.03%
2022/07/25	4	132.25	2	132.00	132.00	2	7,825	0.03%
2022/07/22	9	133.50	9	133.83	135.00	0	7,858	0.00%
2022/07/21	35.2	129.69	42	129.32	131.50	-6.8	7,850	-0.09%
2022/07/20	11	125.41	11	125.27	123.50	0	7,768	0.00%
2022/07/19	36	120.29	5	119.80	120.00	31	7,765	0.40%
2022/07/18	15.1	120.90	16	121.16	120.50	-0.9	7,815	-0.01%
2022/07/15	31	120.05	17	120.71	120.50	14	7,774	0.18%
2022/07/14	14	115.46	25	113.56	116.00	-11	7,705	-0.14%
2022/07/13	1.1	110.48	3.1	112.08	109.00	-2.1	7,669	-0.03%
2022/07/12	5	107.20	2	107.50	106.00	3	7,685	0.04%
2022/07/11	11	112.18	6	113.00	113.50	5	7,697	0.06%
2022/07/08	17	115.15	14	115.43	115.50	3	7,672	0.04%
2022/07/07	5	108.40	2	105.75	111.50	3	7,631	0.04%
2022/07/06	3	115.83	3.3	113.67	108.00	-0.3	7,596	0.00%
2022/07/05	3	120.00	2	122.00	118.00	1	7,600	0.01%
2022/07/04	1	127.00	1	126.50	122.00	0	7,592	0.00%
2022/07/01	12	129.75	11.3	128.91	123.50	0.7	7,623	0.01%
2022/06/30	12	140.08	10	135.90	135.50	2	7,573	0.03%
2022/06/29	9	141.94	16	142.75	146.00	-7	7,543	-0.09%
2022/06/28	16	143.25	15	144.63	142.50	1	7,576	0.01%
2022/06/27	12	145.42	6	145.42	146.00	6	7,637	0.08%
2022/06/24	23	137.11	17	138.88	137.00	6	7,733	0.08%
2022/06/23	20	135.78	18	135.33	134.50	2	7,808	0.03%
2022/06/22	17	139.06	23	135.67	134.50	-6	7,990	-0.08%
2022/06/21	15	142.67	14.1	143.38	144.50	0.9	8,268	0.01%
2022/06/20	11	145.41	11	143.14	140.00	0	8,453	0.00%
2022/06/17	30	148.95	29	147.19	153.00	1	8,431	0.01%
2022/06/16	17.1	157.97	14	155.71	150.50	3.1	8,501	0.04%
2022/06/15	40.2	159.35	34	158.71	156.50	6.2	8,745	0.07%
2022/06/14	27	158.07	41	156.50	160.00	-14	8,791	-0.16%
2022/06/13	15	165.67	26	165.38	162.50	-11	8,771	-0.13%
2022/06/10	3	170.00	3	171.34	172.00	0	8,855	0.00%
2022/06/09	2.2	171.95	14	172.32	172.50	-11.8	8,858	-0.13%
2022/06/08	10	172.95	9	172.33	171.50	1	8,880	0.01%
2022/06/07	8	170.13	7	171.64	173.50	1	8,855	0.01%
2022/06/06	10	172.90	7	171.29	169.50	3	8,830	0.03%
2022/06/02	13	176.27	12	176.33	173.00	1	8,881	0.01%
2022/06/01	17	179.91	32	179.86	178.50	-15	8,867	-0.17%
2022/05/31	5	179.30	8	178.25	176.00	-3	8,901	-0.03%
2022/05/30	38.1	180.55	37	180.03	177.00	1.1	8,856	0.01%
2022/05/27	33	174.39	30	174.37	177.00	3	8,702	0.03%
2022/05/26	25	170.34	17	170.50	168.50	8	8,518	0.09%
2022/05/25	53	169.57	61	168.39	170.00	-8	8,405	-0.10%
2022/05/24	25	163.84	23	162.09	160.00	2	8,156	0.02%
2022/05/23	19	167.82	22	167.52	163.50	-3	8,088	-0.04%
2022/05/20	51	170.09	29	170.16	169.00	22	8,008	0.27%
2022/05/19	37	164.46	59	163.08	166.50	-22	7,751	-0.28%
2022/05/18	52	168.99	46	169.37	168.00	6	7,625	0.08%
2022/05/17	27	162.39	16	162.72	168.50	11	7,429	0.15%
2022/05/16	23.1	159.94	10	158.50	153.50	13.1	7,359	0.18%
2022/05/13	42	155.39	37	154.57	155.50	5	7,322	0.07%
2022/05/12	32	155.31	46	155.28	151.00	-14	7,353	-0.19%
2022/05/11	64	155.54	57	155.76	157.00	7	7,302	0.10%
2022/05/10	35	142.77	25.1	143.47	151.50	10	7,123	0.14%
2022/05/09	11	141.23	7	140.79	138.00	4	7,080	0.06%
2022/05/06	19	145.68	29.2	145.78	147.00	-10.2	7,092	-0.14%
2022/05/05	55.2	149.68	53	150.41	151.50	2.2	7,074	0.03%
2022/05/04	24	141.65	27	140.70	143.00	-3	6,987	-0.04%
2022/05/03	66	138.24	21	138.98	143.00	45	7,039	0.64%
2022/04/29	42	139.07	40	135.05	132.00	2	7,116	0.03%
2022/04/28	6	127.75	19	130.21	130.50	-13	7,141	-0.18%
2022/04/27	21	127.83	4	128.63	132.50	17	7,184	0.24%
2022/04/26	0	132.50	5.1	132.50	132.00	-5.1	7,250	-0.07%
2022/04/25	4	134.38	13	135.19	133.00	-9	7,405	-0.12%
2022/04/22	13	142.31	8	145.00	140.50	5	7,538	0.07%
2022/04/21	6	151.33	14	152.75	151.50	-8	7,636	-0.10%
2022/04/20	10	150.50	9	151.00	150.50	1	7,868	0.01%
2022/04/19	17	154.00	15	152.57	148.50	2	7,994	0.03%
2022/04/18	4	151.25	3	153.67	151.50	1	8,200	0.01%
2022/04/15	8	156.19	3	155.67	154.50	5	8,436	0.06%
2022/04/14	18	165.17	19.1	163.66	165.50	-1.1	8,440	-0.01%
2022/04/13	13	162.19	3	161.33	163.00	10	8,457	0.12%
2022/04/12	5.5	160.14	8	157.94	161.00	-2.5	8,545	-0.03%
2022/04/11	9	164.72	18	162.47	159.00	-9	8,611	-0.10%
2022/04/08	6	172.92	5	171.90	173.00	1	8,645	0.01%
2022/04/07	7.1	171.71	4	172.99	169.00	3	8,653	0.04%
2022/04/06	10	177.00	8	178.06	177.00	2	8,688	0.02%
2022/04/01	7.4	181.05	6.1	181.57	183.00	1.2	8,726	0.01%
2022/03/31	32	185.73	33	186.79	185.50	-1	8,824	-0.01%
2022/03/30	7.2	189.39	5	190.20	185.00	2.2	8,982	0.02%
2022/03/29	26	190.29	22	189.36	187.50	4	8,935	0.04%
2022/03/28	16	181.62	15	182.80	187.00	1	8,847	0.01%
2022/03/25	48	192.23	69.2	192.18	187.00	-21.2	8,859	-0.24%
2022/03/24	56.2	191.24	47	189.95	191.50	9.2	8,871	0.10%
2022/03/23	48	185.58	34	185.69	185.00	14	8,770	0.16%
2022/03/22	7	174.50	10	174.20	176.00	-3	8,808	-0.03%
2022/03/21	24.9	173.05	18	174.14	173.50	6.9	8,875	0.08%
2022/03/18	34.5	169.75	34.1	168.78	172.50	0.3	8,872	0.00%
2022/03/17	19	159.37	20	157.10	164.00	-1	8,750	-0.01%
2022/03/16	18	150.17	20	150.75	149.50	-2	8,824	-0.02%
2022/03/15	24	153.88	30	153.67	150.50	-6	8,942	-0.07%
2022/03/14	11	165.55	8	165.00	164.00	3	8,973	0.03%
2022/03/11	8	170.87	11	169.00	167.50	-3	9,130	-0.03%
2022/03/10	18	170.64	12	171.67	167.50	6	9,201	0.07%
2022/03/09	3	167.33	2	169.00	163.00	1	9,314	0.01%
2022/03/08	10	168.35	13	167.12	162.50	-3	9,507	-0.03%
2022/03/07	13.1	181.16	14.1	181.33	178.00	-1	9,581	-0.01%
2022/03/04	13	194.58	12.6	196.19	194.00	0.4	9,655	0.00%
2022/03/03	7.2	192.27	4.1	191.85	187.00	3.2	9,664	0.03%
2022/03/02	6.5	187.82	8	187.50	192.00	-1.5	9,761	-0.02%
2022/03/01	11.7	189.85	21	190.31	190.50	-9.3	9,832	-0.09%
2022/02/25	15	188.07	12	188.29	186.50	3	9,980	0.03%
2022/02/24	19.2	189.46	15	188.87	184.00	4.2	10,018	0.04%
2022/02/23	8	194.44	13	194.35	196.50	-5	10,142	-0.05%
2022/02/22	10.1	191.36	9	189.78	187.50	1.1	10,248	0.01%
2022/02/21	4	195.26	6	195.83	197.50	-2	10,559	-0.02%
2022/02/18	9	193.56	10.1	195.11	194.50	-1.1	10,631	-0.01%
2022/02/17	16	197.37	15	195.97	196.00	1	10,866	0.01%
2022/02/16	32.2	199.01	14.1	199.36	197.50	18.1	11,277	0.16%
2022/02/15	21.1	196.55	30	193.57	190.50	-8.9	11,642	-0.08%
2022/02/14	10.2	197.80	32.1	197.18	192.00	-21.9	11,939	-0.18%
2022/02/11	15.1	205.98	10	207.30	209.50	5.1	11,991	0.04%
2022/02/10	36.3	207.34	28.1	204.42	202.00	8.2	11,994	0.07%
2022/02/09	48.1	199.07	47	199.43	199.50	1.1	11,818	0.01%
2022/02/08	15	192.17	20	190.28	193.50	-5	11,875	-0.04%
2022/02/07	16.1	185.31	8	187.69	190.00	8.1	11,956	0.07%
2022/01/26	5	183.50	4.6	184.08	182.00	0.4	12,215	0.00%
2022/01/25	8	187.81	7	185.86	183.50	1	12,567	0.01%
2022/01/24	9	184.67	11	185.73	190.00	-2	12,528	-0.02%
2022/01/21	22.1	185.72	25	187.64	182.50	-2.9	12,701	-0.02%
2022/01/20	8.1	195.06	9	195.61	197.00	-0.9	13,096	-0.01%
2022/01/19	12	199.38	14	199.39	195.00	-2	13,492	-0.01%
2022/01/18	26	208.86	23	209.22	203.00	3	13,717	0.02%
2022/01/17	41.2	207.89	37	202.01	209.50	4.2	14,109	0.03%
2022/01/14	25	197.78	31	195.23	202.00	-6	14,300	-0.04%
2022/01/13	25	195.86	30	195.47	198.50	-5	14,385	-0.03%
2022/01/12	18	208.92	14.1	205.81	203.50	3.9	14,349	0.03%
2022/01/11	59	210.61	54	209.49	213.00	5	14,600	0.03%
2022/01/10	30.1	213.94	61	213.80	211.50	-30.9	14,675	-0.21%
2022/01/07	10.4	247.39	1	248.00	232.00	9.4	14,508	0.06%
2022/01/06	8.1	255.34	10.5	257.35	257.50	-2.4	14,667	-0.02%
2022/01/05	22.1	266.48	13	267.46	261.00	9.1	14,865	0.06%
2022/01/04	10	264.80	16	265.84	270.00	-6	15,002	-0.04%
2022/01/03	24	261.35	18	262.81	256.00	6	15,228	0.04%
2021/12/30	10	252.20	6	253.58	255.00	4	15,153	0.03%
2021/12/29	9.2	245.33	10	246.80	252.00	-0.8	15,132	-0.01%
2021/12/28	8	252.44	66	251.64	252.00	-58	15,073	-0.38%
2021/12/27	17.6	252.04	56	251.35	251.00	-38.4	15,018	-0.26%
2021/12/24	32	268.59	23.1	267.11	262.50	8.9	14,925	0.06%
2021/12/23	5	266.00	6	265.08	263.00	-1	14,687	-0.01%
2021/12/22	14	268.68	15	266.33	264.00	-1	14,658	-0.01%
2021/12/21	13	266.19	11.3	267.59	268.00	1.7	14,602	0.01%
2021/12/20	58	277.05	41	276.96	262.00	17	14,469	0.12%
2021/12/17	28	276.00	18	275.53	273.50	10	14,228	0.07%
2021/12/16	123.5	272.55	31	278.36	292.50	92.4	14,218	0.65%	大買/
2021/12/15	14.6	264.93	12.1	266.43	266.00	2.4	14,045	0.02%
2021/12/14	12.1	255.21	3	257.00	260.00	9.1	14,241	0.06%
2021/12/13	37.1	270.29	38.2	269.99	263.50	-1.1	14,216	-0.01%
2021/12/10	28.9	264.03	34	263.90	271.00	-5.1	14,180	-0.04%
2021/12/09	34.2	265.61	32	265.59	260.00	2.2	14,208	0.02%
2021/12/08	29	260.90	26	260.40	258.00	3	14,218	0.02%
2021/12/07	10	251.00	14	253.57	254.50	-4	14,244	-0.03%
2021/12/06	5.2	238.85	3	238.50	248.00	2.2	14,332	0.02%
2021/12/03	13.1	239.96	17	241.68	245.50	-3.9	14,692	-0.03%
2021/12/02	35	234.77	48.4	235.11	231.50	-13.4	14,818	-0.09%
2021/12/01	20.3	230.65	18.1	227.99	227.00	2.3	15,225	0.01%
2021/11/30	22	247.14	18	245.89	242.00	4	15,846	0.03%
2021/11/29	52	242.21	52	244.10	249.50	0	16,507	0.00%
2021/11/26	38.7	241.52	37	238.99	236.50	1.6	16,869	0.01%
2021/11/25	25.1	258.33	20	250.30	246.50	5.1	16,838	0.03%
2021/11/24	24	261.13	21	261.05	262.50	3	16,787	0.02%
2021/11/23	20.1	256.64	26	256.19	255.00	-5.9	16,938	-0.03%
2021/11/22	36.1	258.73	41.1	260.26	262.00	-5	16,965	-0.03%
2021/11/19	35.2	256.65	18	252.42	250.00	17.2	16,986	0.10%
2021/11/18	26	261.29	130	256.58	252.50	-104	17,201	-0.60%	大賣/鉅額交易
2021/11/17	21	246.86	18	247.64	247.00	3	17,087	0.02%
2021/11/16	65	247.72	60.2	247.59	242.50	4.8	17,214	0.03%
2021/11/15	111.1	270.51	108	270.24	251.50	3.1	17,306	0.02%	大買/大賣/
2021/11/12	53	270.62	63	271.79	267.00	-10	17,396	-0.06%
2021/11/11	52.1	243.34	57	244.99	256.50	-4.9	17,405	-0.03%
2021/11/10	41.1	225.27	40	226.46	233.50	1.1	17,389	0.01%
2021/11/09	26	220.83	27	221.48	218.50	-1	17,384	-0.01%
2021/11/08	24	217.79	20.4	216.71	213.50	3.7	17,422	0.02%
2021/11/05	32	216.20	26.6	218.03	223.50	5.4	17,532	0.03%
2021/11/04	17	223.03	17.2	221.55	216.50	-0.2	17,577	0.00%
2021/11/03	74	225.49	73.7	226.63	227.50	0.3	17,627	0.00%
2021/11/02	80.1	243.01	79	238.80	225.50	1.1	17,412	0.01%
2021/11/01	10	230.85	21	231.33	237.50	-11	17,261	-0.06%
2021/10/29	45	222.19	37	221.54	216.00	8	17,281	0.05%
2021/10/28	52	225.05	51.2	225.38	221.00	0.9	17,126	0.00%
2021/10/27	55.5	208.42	66.2	210.10	220.00	-10.8	16,684	-0.06%
2021/10/26	28	204.39	28	203.50	209.00	0	16,340	0.00%
2021/10/25	52	194.87	44	194.76	190.00	8	16,169	0.05%
2021/10/22	46	183.62	68	184.65	189.00	-22	15,823	-0.14%
2021/10/21	32	178.48	20.1	175.83	172.00	11.9	15,956	0.07%
2021/10/20	23.2	177.57	32	177.66	181.50	-8.8	15,725	-0.06%
2021/10/19	52.8	175.04	57.3	175.05	175.00	-4.5	15,928	-0.03%
2021/10/18	48	166.14	55.1	168.01	170.00	-7.1	15,604	-0.05%
2021/10/15	21	157.36	22	157.09	158.50	-1	15,388	-0.01%
2021/10/14	54	151.00	53.1	148.65	154.00	0.9	15,481	0.01%
2021/10/13	38	162.75	28	162.00	153.00	10	15,368	0.07%
2021/10/12	57	168.40	42	168.85	169.50	15	15,166	0.10%
2021/10/08	58.6	168.18	41	167.50	167.50	17.6	14,925	0.12%
2021/10/07	2.6	156.23	4	156.25	158.00	-1.4	14,627	-0.01%
2021/10/06	2	148.50	3	148.17	147.50	-1	14,677	-0.01%
2021/10/05	1	131.00	3	139.17	142.50	-2	14,695	-0.01%
2021/10/04	1	137.50	4	137.25	137.00	-3	14,717	-0.02%
2021/10/01	47	147.78	15	142.73	141.00	32	14,740	0.22%
2021/09/30	5.2	154.82	8	153.88	156.00	-2.9	14,707	-0.02%
2021/09/29	8.1	155.10	10	154.65	152.00	-1.9	14,736	-0.01%
2021/09/28	31.3	164.53	4	163.88	163.50	27.3	14,761	0.18%
2021/09/27	7.2	169.74	4	172.88	169.50	3.2	14,983	0.02%
2021/09/24	14	168.71	0	0.00	174.00	14	15,356	0.09%
2021/09/23	21	170.10	28.1	170.91	170.00	-7.1	15,596	-0.05%
2021/09/22	35	165.07	26	164.79	164.00	9	15,668	0.06%
2021/09/17	35	167.99	37.1	168.47	169.00	-2.1	15,866	-0.01%
2021/09/16	8	162.56	8.1	162.25	163.00	-0.1	15,765	0.00%
2021/09/15	13	160.65	12.1	160.87	162.00	1	15,751	0.01%
2021/09/14	25.1	165.32	24	164.67	164.50	1.1	15,986	0.01%
2021/09/13	17.2	163.23	26	161.87	160.00	-8.8	15,957	-0.06%
2021/09/10	22	162.23	21	162.43	159.00	1	15,928	0.01%
2021/09/09	35.1	157.60	45	157.90	162.00	-9.9	16,123	-0.06%
2021/09/08	49.1	157.96	70	154.59	152.50	-20.9	16,058	-0.13%
2021/09/07	72.1	168.86	40.1	168.62	162.00	32	15,727	0.20%
2021/09/06	49.2	181.62	42.1	179.11	180.00	7.1	15,644	0.05%
2021/09/03	84	175.62	124.1	175.71	180.00	-40.1	15,399	-0.26%	大賣/
2021/09/02	149.1	171.41	128	170.87	164.00	21.1	14,729	0.14%	大買/大賣/
2021/09/01	65	162.48	69.2	164.73	169.50	-4.2	14,456	-0.03%
2021/08/31	24.1	151.70	22	151.91	154.50	2.1	14,267	0.01%
2021/08/30	13.1	150.11	11	149.91	150.00	2.1	14,351	0.01%
2021/08/27	44	155.47	52	154.06	151.00	-8	14,564	-0.05%
2021/08/26	32	151.16	30	150.98	151.00	2	14,596	0.01%
2021/08/25	31	149.65	42	150.82	149.00	-11	14,735	-0.07%
2021/08/24	85.2	152.09	53	153.25	148.50	32.2	14,791	0.22%
2021/08/23	40	142.58	45.1	142.40	146.50	-5.1	14,520	-0.03%
2021/08/20	53	133.99	58	134.86	137.50	-5	14,301	-0.03%
2021/08/19	53	136.65	53	135.36	129.00	0	14,052	0.00%
2021/08/18	138	128.29	148.2	127.80	137.00	-10.2	13,721	-0.07%	大買/大賣/
2021/08/17	71	136.41	66	136.40	131.00	5	13,199	0.04%
2021/08/16	81	132.25	86.1	130.33	132.50	-5.1	12,715	-0.04%
2021/08/13	24.3	135.33	23	134.61	127.00	1.3	12,375	0.01%
2021/08/12	22.5	139.65	27.1	140.51	141.00	-4.6	12,249	-0.04%
2021/08/11	56.1	141.64	44.1	141.72	136.50	12	12,149	0.10%
2021/08/10	49.2	146.20	49	147.24	151.50	0.2	11,985	0.00%
2021/08/09	32	156.28	28.4	157.51	151.50	3.6	11,807	0.03%
2021/08/06	15	167.77	13	169.38	168.00	2	11,653	0.02%
2021/08/05	47	171.67	132	173.15	166.00	-85	11,577	-0.73%	大賣/
2021/08/04	23.1	166.54	29	167.45	167.00	-5.9	11,345	-0.05%
2021/08/03	33	170.62	42.2	170.54	170.00	-9.2	11,247	-0.08%
2021/08/02	9	162.33	4.2	161.55	160.50	4.8	11,043	0.04%
2021/07/30	16.3	166.45	11	166.32	160.50	5.3	10,997	0.05%
2021/07/29	23	162.09	29.7	163.91	165.50	-6.7	10,898	-0.06%
2021/07/28	33.2	154.12	34	156.75	156.00	-0.8	10,689	-0.01%
2021/07/27	43	184.04	35.2	178.73	167.00	7.8	10,490	0.07%
2021/07/26	1	185.00	7	185.00	185.00	-6	10,004	-0.06%
2021/07/23	159.4	163.31	52	164.95	168.50	107.4	10,025	1.07%	大買/鉅額交易
2021/07/22	16	152.16	25.1	154.95	159.50	-9.1	9,615	-0.09%
2021/07/21	52.1	146.58	50	146.35	145.00	2.1	9,548	0.02%
2021/07/20	22	148.11	127	143.13	144.50	-105	9,467	-1.11%	大賣/鉅額交易
2021/07/19	45	148.09	40	146.93	146.50	5	9,284	0.05%
2021/07/16	5	153.20	11	151.92	156.00	-6	9,194	-0.07%
2021/07/15	15	144.70	6	150.00	153.50	9	9,212	0.10%
2021/07/14	5	141.00	4	140.63	140.00	1	9,226	0.01%
2021/07/13	8	142.58	15.6	145.85	138.00	-7.6	9,226	-0.08%
2021/07/12	7	155.71	0	161.00	153.00	7	9,215	0.08%
2021/07/09	15.2	164.42	3.1	163.77	159.00	12.1	9,217	0.13%
2021/07/08	5	155.90	8.1	155.34	160.50	-3.1	9,254	-0.03%
2021/07/07	3	144.50	2.1	148.16	146.00	0.9	9,241	0.01%
2021/07/06	6.5	145.23	4	145.22	145.00	2.5	9,311	0.03%
2021/07/05	3.2	138.96	3	136.51	140.00	0.2	9,385	0.00%
2021/07/02	50.2	142.56	33.1	144.05	141.00	17	9,477	0.18%
2021/07/01	76.1	145.60	69.2	145.68	140.00	6.9	9,301	0.07%
2021/06/30	65.6	134.71	60	136.81	140.50	5.6	9,048	0.06%
2021/06/29	25	120.16	42.3	124.79	128.00	-17.3	8,931	-0.19%
2021/06/28	74	114.82	78.2	116.58	116.50	-4.2	8,770	-0.05%
2021/06/25	32.1	105.38	38.3	105.93	111.00	-6.2	8,774	-0.07%
2021/06/24	3.2	100.47	3	100.67	101.00	0.2	8,620	0.00%
2021/06/23	43	103.57	30	103.32	102.00	13	8,598	0.15%
2021/06/22	61	100.60	64.3	100.49	99.80	-3.3	8,274	-0.04%
2021/06/21	34	99.88	53	99.36	96.10	-19	8,138	-0.23%
2021/06/18	170	100.53	52	101.59	100.50	118	8,075	1.46%	大買/鉅額交易
2021/06/17	38	92.41	39	92.81	96.50	-1	7,867	-0.01%
2021/06/16	21	90.95	19.1	88.71	87.80	1.9	7,737	0.02%
2021/06/15	10	88.59	15	89.44	89.70	-5	7,709	-0.06%
2021/06/11	28	92.36	48.2	92.59	89.30	-20.2	7,837	-0.26%
2021/06/10	9	89.10	14	88.73	88.40	-5	7,599	-0.07%
2021/06/09	135.2	89.61	98	88.83	87.90	37.2	7,700	0.48%	大買/
2021/06/08	20	87.48	20.1	88.11	88.90	-0.1	7,292	0.00%
2021/06/07	28	81.47	27	80.96	80.90	1	6,987	0.01%
2021/06/04	16.2	81.73	17	80.73	80.60	-0.8	6,884	-0.01%
2021/06/03	13	79.00	20.1	79.27	82.30	-7.1	6,633	-0.11%
2021/06/02	8.1	76.31	14	75.50	74.90	-5.9	6,278	-0.09%
2021/06/01	21	72.03	19	72.31	74.00	2	6,037	0.03%
2021/05/31	15	64.61	7	65.30	68.20	8	5,770	0.14%
2021/05/28	1	61.30	5	61.18	62.00	-4	5,684	-0.07%
2021/05/27	1	58.30	1.1	59.10	58.90	-0.1	5,663	0.00%
2021/05/26	2	58.60	1	59.10	59.40	1	5,684	0.02%
2021/05/25	24	60.76	10	59.73	60.80	14	5,716	0.24%
2021/05/24	1	56.60	3	56.17	56.50	-2	5,820	-0.03%
2021/05/20	5	55.32	6	55.70	53.70	-1	5,894	-0.02%
2021/05/18	19	53.99	15	53.07	54.50	4	6,045	0.07%
2021/05/17	2	51.85	2	52.45	49.60	0	6,017	0.00%
2021/05/14	2	56.85	3	55.47	53.70	-1	5,987	-0.02%
2021/05/13	6	54.98	6	55.28	55.50	0	5,995	0.00%
2021/05/12	6	54.18	7	54.31	53.60	-1	5,945	-0.02%
2021/05/11	0	0.00	2	58.10	55.20	-2	5,877	-0.03%
2021/05/10	4	60.98	4	61.93	60.10	0	5,864	0.00%
2021/05/07	8	63.78	6	64.23	62.00	2	5,907	0.03%
2021/05/06	2	62.10	3	62.83	62.20	-1	5,851	-0.02%
2021/05/04	0	0.00	3	59.93	60.10	-3	5,823	-0.05%
2021/05/03	8	66.40	6	66.42	63.10	2	5,822	0.03%
2021/04/29	4	69.15	8	70.59	69.50	-4	5,824	-0.07%
2021/04/28	3	70.43	2	70.10	68.80	1	5,763	0.02%
2021/04/27	3	69.93	2	70.35	69.50	1	5,748	0.02%
2021/04/26	1	69.90	2	69.30	69.00	-1	5,698	-0.02%
2021/04/23	1	68.80	4	66.80	69.10	-3	5,659	-0.05%
2021/04/22	8	67.95	8	68.44	66.10	0	5,610	0.00%
2021/04/21	15	70.21	12	69.28	69.00	3	5,564	0.05%
2021/04/20	4	71.20	4	70.48	71.20	0	5,487	0.00%
2021/04/19	5	68.74	7	68.74	67.50	-2	5,445	-0.04%
2021/04/16	20	70.61	8	70.31	69.90	12	5,387	0.22%
2021/04/15	6	70.38	2	69.45	72.90	4	5,324	0.08%
2021/04/14	3	68.53	17	66.95	68.00	-14	5,275	-0.27%
2021/04/13	20	73.13	19	71.19	70.60	1	5,220	0.02%
2021/04/12	9	74.86	51.4	73.30	72.00	-42.4	5,177	-0.82%
2021/04/09	25	79.65	41	76.82	74.10	-16	5,086	-0.31%
2021/04/08	59	83.81	79	83.53	81.40	-20	4,971	-0.40%
2021/04/07	11	79.00	4	79.95	79.90	7	4,829	0.14%
2021/04/06	50	79.23	42	78.25	80.20	8	4,782	0.17%
2021/04/01	86.4	76.63	65	75.88	75.00	21.4	4,653	0.46%
2021/03/31	40	73.85	35	73.94	73.10	5	4,489	0.11%
2021/03/30	66	74.11	47	74.24	74.10	19	4,352	0.44%
2021/03/29	19	69.49	14	68.96	69.50	5	4,059	0.12%
2021/03/26	19	68.26	15	68.72	68.60	4	4,028	0.10%
2021/03/25	12	67.42	4	66.98	67.00	8	3,971	0.20%
2021/03/24	7	66.50	4	66.45	66.80	3	3,934	0.08%
2021/03/23	7	68.91	25	67.01	67.00	-18	3,902	-0.46%
2021/03/22	32	69.47	10	70.32	68.50	22	3,792	0.58%
2021/03/19	13	65.77	18	65.15	65.00	-5	3,659	-0.14%
2021/03/18	23	64.53	18	64.38	64.10	5	3,666	0.14%
2021/03/17	59	66.98	156	64.03	62.90	-97	3,640	-2.66%	大賣/
2021/03/16	29	67.43	35.1	67.92	69.50	-6.1	3,485	-0.17%
2021/03/15	16.1	61.30	16	61.37	63.20	0.1	3,419	0.00%
2021/03/12	4	56.30	4	56.75	57.50	0	3,191	0.00%
2021/03/11	10	54.45	5	54.48	55.80	5	3,087	0.16%
2021/03/10	93	54.77	23	55.38	54.70	70	3,068	2.28%
2021/03/09	36	53.34	7	52.51	52.60	29	2,985	0.97%
2021/03/08	13	50.46	1	50.00	49.85	12	2,942	0.41%
2021/03/05	2	50.10	0	0.00	49.00	2	2,932	0.07%
2021/03/04	0	0.00	4.1	49.94	49.60	-4.1	2,923	-0.14%
2021/03/03	0	0.00	4	48.80	49.75	-4	2,921	-0.14%
2021/03/02	4	51.33	10	50.93	50.50	-6	2,907	-0.21%
2021/02/26	15	51.48	11	52.15	52.00	4	2,928	0.14%
2021/02/25	15	54.13	8	55.08	54.30	7	3,022	0.23%
2021/02/24	46	54.35	36	55.01	53.80	10	3,045	0.33%
2021/02/22	27	51.64	51	51.63	51.70	-24	2,844	-0.84%
2021/02/19	41	50.37	34	50.42	51.00	7	2,787	0.25%
2021/02/18	12	44.33	14.1	45.14	48.00	-2.1	2,634	-0.08%
2021/02/17	11	42.87	6	42.52	43.65	5	2,576	0.19%
2021/02/05	3	40.75	6	41.14	40.65	-3	2,600	-0.12%
2021/02/04	10	41.25	4	41.30	40.45	6	2,606	0.23%
2021/02/03	1	41.60	0	0.00	40.30	1	2,578	0.04%
2021/02/02	3	41.97	4	41.60	41.45	-1	2,709	-0.04%
2021/02/01	2	42.50	7	42.18	41.30	-5	2,788	-0.18%
2021/01/29	12	44.60	17	44.16	43.85	-5	2,757	-0.18%
2021/01/28	0	0.00	1	42.20	42.20	-1	2,660	-0.04%
2021/01/27	10	43.32	0	0.00	42.80	10	2,646	0.38%
2021/01/26	0	0.00	2	43.28	43.80	-2	2,622	-0.08%
2021/01/25	6	42.76	6	43.29	43.65	0	2,572	0.00%
2021/01/22	3	40.45	18	41.97	42.50	-15	2,522	-0.59%
2021/01/21	1.8	39.08	1	40.25	38.75	0.8	2,457	0.03%
2021/01/20	3	39.33	2	39.65	39.40	1	2,450	0.04%
2021/01/19	1	40.00	1	40.25	40.10	0	2,430	0.00%
2021/01/18	0	0.00	2	38.45	40.05	-2	2,426	-0.08%
2021/01/15	1	40.30	0	0.00	40.00	1	2,418	0.04%
2021/01/14	1	40.90	4	40.80	40.95	-3	2,420	-0.12%
2021/01/13	0	0.00	3	40.45	40.25	-3	2,426	-0.12%
2021/01/12	3	40.93	0	40.80	39.65	3	2,411	0.12%
2021/01/11	0	0.00	2	40.20	40.80	-2	2,384	-0.08%
2021/01/08	4	41.25	9	40.52	40.15	-5	2,377	-0.21%
2021/01/07	3	41.63	0	0.00	41.80	3	2,354	0.13%
2021/01/06	17	43.07	18	43.02	41.65	-1	2,334	-0.04%
2021/01/05	2	41.85	27	41.65	42.10	-25	2,283	-1.09%
2021/01/04	1	41.65	2	42.35	42.50	-1	2,272	-0.04%
2020/12/28	5	41.33	2	41.05	41.25	3	2,205	0.14%
2020/12/25	1	41.80	1	41.35	41.25	0	2,188	0.00%
2020/12/24	4	41.64	2	41.75	41.85	2	2,176	0.09%
2020/12/23	1	39.25	1	39.85	41.30	0	2,160	0.00%
2020/12/22	3	42.18	6	42.11	39.30	-3	2,140	-0.14%
2020/12/21	15	43.62	2	43.55	43.60	13	2,084	0.62%
2020/12/18	2	43.85	5	44.10	44.10	-3	2,063	-0.15%
2020/12/16	23	43.76	3	43.72	43.45	20	2,015	0.99%
2020/12/15	10	43.82	5	42.95	42.50	5	1,976	0.25%
2020/12/14	11	43.82	7	44.19	45.00	4	1,915	0.21%
2020/12/11	17	43.92	11	43.99	43.50	6	1,798	0.33%
2020/12/10	34	44.16	46	43.97	44.00	-12	1,692	-0.71%
2020/12/09	14	41.77	0	0.00	41.95	14	1,511	0.93%
2020/12/08	2	39.03	5	39.49	40.10	-3	1,412	-0.21%
2020/12/07	8	39.10	7	39.58	38.90	1	1,386	0.07%
2020/12/04	8	39.66	3	39.15	39.15	5	1,359	0.37%
2020/12/03	1	39.25	3	39.25	38.80	-2	1,330	-0.15%
2020/12/02	0	0.00	2	38.95	38.75	-2	1,291	-0.15%
2020/12/01	3	39.12	1	39.10	39.45	2	1,278	0.16%
2020/11/30	6	39.22	3	38.98	39.35	3	1,283	0.23%
2020/11/27	1	38.30	3	38.75	39.00	-2	1,266	-0.16%
2020/11/25	10	38.30	9	38.09	38.00	1	1,220	0.08%
2020/11/24	23	39.68	51	39.84	39.00	-28	1,171	-2.39%
2020/11/23	31	37.19	12	37.51	38.60	19	1,040	1.83%
2020/11/20	11	34.75	1	35.40	35.10	10	960	1.04%
2020/11/18	4	35.78	0	0.00	34.20	4	956	0.42%
2020/11/17	1	35.75	1	35.50	35.45	0	923	0.00%
2020/11/16	20	35.13	32	35.56	35.00	-12	873	-1.37%
2020/11/13	19	35.57	9	35.11	35.50	10	826	1.21%
2020/11/12	2	34.40	2	33.65	34.40	0	769	0.00%
2020/11/11	8	33.85	11	33.89	33.90	-3	733	-0.41%
2020/11/10	20	33.76	23.2	33.95	32.85	-3.2	686	-0.46%
2020/11/06	0	0.00	2	30.05	30.10	-2	458	-0.44%
2020/11/04	0	0.00	1	29.45	29.30	-1	439	-0.23%
2020/10/26	1	29.11	0	0.00	29.15	1	426	0.22%
2020/10/23	1	29.15	0	0.00	28.90	1	422	0.24%
2020/10/22	1	29.80	0	0.00	29.15	1	423	0.24%
2020/10/21	1	29.70	6	29.13	29.75	-5	409	-1.22%
2020/10/16	2	28.80	0	0.00	28.80	2	397	0.50%
2020/10/13	0	0.00	2	29.45	29.20	-2	395	-0.51%
2020/10/12	7	29.13	4	29.65	29.00	3	395	0.76%
2020/10/08	2	29.20	0	0.00	28.85	2	393	0.51%
2020/10/05	13	29.78	15	29.45	29.40	-2	399	-0.50%
2020/09/25	2	29.60	2.2	29.73	28.85	-0.2	440	-0.03%
2020/09/09	0	0.00	1	28.60	29.25	-1	451	-0.22%
2020/09/07	2	29.60	0	0.00	29.50	2	446	0.45%
2020/09/03	10	29.99	10	29.60	29.60	0	435	0.00%
2020/09/02	0	0.00	3	28.55	28.60	-3	412	-0.73%
2020/08/31	0	0.00	1	28.40	28.40	-1	402	-0.25%
2020/08/28	1	28.10	0	0.00	28.45	1	403	0.25%
2020/08/27	3	28.35	0	0.00	28.15	3	400	0.75%
2020/08/25	1	27.45	0	0.00	27.50	1	369	0.27%
2020/08/19	0	0.00	1	24.75	24.65	-1	363	-0.28%
2020/07/27	1	25.00	1	24.55	24.55	0	463	0.00%
2020/07/10	0	0.00	4	25.20	25.25	-4	487	-0.82%
2020/07/09	1	25.25	0	0.00	25.65	1	482	0.21%
2020/07/07	1	26.00	0	0.00	25.70	1	467	0.21%
2020/07/06	2	25.70	3	26.70	26.20	-1	461	-0.22%
2020/07/03	4	26.14	2	25.70	25.20	2	444	0.45%
2020/07/02	1	24.70	1	24.85	25.15	0	416	0.00%
2020/06/29	0	0.00	1	23.15	23.30	-1	400	-0.25%
2020/06/23	4	23.68	4	23.45	23.45	0	405	0.00%
2020/06/01	1	23.40	0	0.00	23.50	1	546	0.18%
2020/05/29	0	0.00	0	22.95	23.00	0	551	-0.01%
2020/05/28	2	23.45	15.1	23.34	23.00	-13.1	551	-2.38%
2020/05/26	0	0.00	10	24.60	23.90	-10	544	-1.84%
2020/05/25	0	0.00	10	23.95	23.95	-10	510	-1.96%
2020/05/20	0	0.00	1	21.95	22.05	-1	493	-0.20%
2020/05/15	2	22.20	2	22.43	22.30	0	482	0.00%
2020/05/12	32	23.11	20	22.92	23.35	12	464	2.58%
2020/05/11	8	22.11	22	21.45	22.15	-14	435	-3.21%
2020/05/07	2	21.08	0	0.00	21.05	2	411	0.49%
2020/05/04	20	21.70	0	0.00	21.50	20	412	4.85%
2020/04/30	0	0.00	2	21.80	21.80	-2	411	-0.49%
2020/04/29	0.1	22.00	0	0.00	21.70	0.1	412	0.03%
2020/04/24	3	21.55	0	0.00	21.50	3	412	0.73%
2020/04/21	1	21.90	0	0.00	21.35	1	406	0.25%
2020/04/07	0	0.00	15	19.93	19.95	-15	383	-3.91%
2020/04/01	0	0.00	5	18.90	19.10	-5	385	-1.30%
2020/03/25	5	19.30	0	0.00	19.15	5	396	1.26%
2020/03/19	0	0.00	2	15.45	15.45	-2	367	-0.54%
2020/03/17	10	15.65	35	15.65	16.15	-25	326	-7.66%
2020/03/16	5	18.50	20	18.35	17.20	-15	302	-4.96%
2020/03/12	3	21.40	0	0.00	21.10	3	276	1.08%
2020/03/10	2	23.15	0	0.00	24.10	2	304	0.66%
2020/03/09	0	0.00	2	24.30	24.15	-2	298	-0.67%
2020/03/04	2	24.90	2	25.30	25.65	0	297	0.00%
2020/02/25	0	0.00	1	25.15	25.20	-1	286	-0.35%
2020/02/03	10	25.25	0	0.00	25.55	10	291	3.43%
2020/01/31	10	27.00	0	0.00	27.15	10	285	3.51%
2020/01/15	5	29.85	5	29.80	29.80	0	291	0.00%
2020/01/13	1	29.30	0	0.00	29.75	1	293	0.34%
2020/01/10	1	29.20	0	0.00	29.15	1	293	0.34%
2020/01/03	1	30.75	0	0.00	30.15	1	291	0.34%
2020/01/02	0	0.00	1	30.90	30.85	-1	289	-0.35%
2019/12/27	0	0.00	1	30.75	30.90	-1	290	-0.34%
2019/12/26	1	31.15	4	31.04	31.05	-3	288	-1.04%
2019/12/18	1	30.05	0	0.00	30.20	1	291	0.34%
2019/12/12	2	29.80	0	0.00	29.85	2	325	0.61%
2019/12/11	1	30.05	50	30.24	30.05	-49	316	-15.48%
2019/12/06	31	30.92	1	30.95	30.90	30	321	9.33%
2019/12/05	20	31.14	5	31.80	31.50	15	316	4.73%
2019/11/26	3	30.00	3	29.95	29.95	0	418	0.00%
2019/11/25	3	30.12	0	0.00	30.10	3	430	0.70%
2019/11/19	0	0.00	1	30.00	30.00	-1	476	-0.21%
2019/11/05	5	32.00	12	32.12	32.00	-7	504	-1.39%
2019/10/23	7	32.00	9	31.89	31.75	-2	535	-0.37%
2019/10/22	2	31.70	0	0.00	31.95	2	537	0.37%
2019/10/04	0	0.00	1	32.30	32.05	-1	585	-0.17%
2019/09/27	1	31.60	0	0.00	31.50	1	602	0.17%
2019/09/26	4	33.00	0	0.00	32.45	4	601	0.66%
2019/09/23	1	33.80	1	33.75	33.80	0	611	0.00%
2019/09/20	7	34.79	2	34.83	34.25	5	609	0.82%
2019/09/19	1	34.25	0	0.00	34.30	1	582	0.17%
2019/09/17	0	0.00	2	33.80	34.00	-2	583	-0.34%
2019/09/16	2	34.40	0	0.00	34.45	2	589	0.34%
2019/09/12	3	34.45	4	34.35	34.50	-1	596	-0.17%
2019/09/10	5	33.90	1	33.80	33.80	4	594	0.67%
2019/09/09	2	34.60	7	34.77	34.45	-5	588	-0.85%
2019/09/06	1	33.40	0	0.00	34.30	1	580	0.17%
2019/09/05	5	34.19	5	34.25	33.75	0	569	0.00%
2019/09/04	3	34.82	0	0.00	34.95	3	547	0.55%
2019/09/03	1	34.75	0	0.00	34.95	1	544	0.18%
2019/09/02	1	34.85	0	0.00	34.70	1	537	0.19%
2019/08/30	1	34.90	2	34.80	34.50	-1	531	-0.19%
2019/08/22	2	33.50	2	33.60	32.70	0	463	0.00%
2019/08/21	1	32.95	1	32.85	32.30	0	443	0.00%
2019/07/16	0	0.00	1	34.20	34.05	-1	1,210	-0.08%
2019/07/04	1	34.80	0	0.00	35.00	1	1,364	0.07%
2019/07/01	1	34.60	15	34.68	35.55	-14	1,459	-0.96%
2019/06/28	0	0.00	3	34.08	34.05	-3	1,484	-0.20%
2019/06/25	0	0.00	15	33.95	33.90	-15	1,869	-0.80%
2019/06/21	2	34.80	0	0.00	34.65	2	2,095	0.10%
2019/06/20	0	0.00	4	34.43	34.75	-4	2,174	-0.18%
2019/06/18	1	34.00	0	0.00	33.70	1	2,304	0.04%
2019/06/17	11	33.55	0	0.00	33.90	11	2,437	0.45%
2019/06/14	2	33.55	0	0.00	33.75	2	2,521	0.08%
2019/06/06	3	33.17	0	0.00	32.70	3	2,943	0.10%
2019/06/05	1	33.90	1	34.15	33.75	0	3,001	0.00%
2019/06/04	1	33.85	0	0.00	33.75	1	3,048	0.03%
2019/06/03	15	34.72	0	0.00	34.35	15	3,101	0.48%
2019/05/29	3	34.77	0	0.00	35.30	3	3,182	0.09%
2019/05/24	0	0.00	1	34.45	34.50	-1	3,263	-0.03%
2019/05/22	0	0.00	7	35.39	35.20	-7	3,340	-0.21%
2019/05/17	3	35.03	0	0.00	35.05	3	3,506	0.09%
2019/05/16	0	0.00	2	37.00	36.00	-2	3,621	-0.06%
2019/05/15	0	0.00	1	37.15	37.15	-1	3,628	-0.03%
2019/05/14	1	36.50	3	36.48	36.50	-2	3,676	-0.05%
2019/05/13	1	36.15	0	0.00	36.15	1	3,682	0.03%
2019/05/10	4	36.79	0	0.00	36.35	4	3,680	0.11%
2019/05/09	4	37.90	3	37.35	37.40	1	3,679	0.03%
2019/05/08	7	39.34	5	39.70	39.40	2	3,640	0.05%
2019/05/07	7	41.31	7	41.39	41.20	0	3,616	0.00%
2019/05/06	9	42.87	2	42.53	42.35	7	3,581	0.20%
2019/05/03	1	44.25	0	0.00	44.10	1	3,558	0.03%
2019/05/02	27	43.71	22	43.58	43.90	5	3,529	0.14%
2019/04/30	0	0.00	1	42.00	43.20	-1	3,438	-0.03%
2019/04/29	3	41.60	2	41.95	42.05	1	3,406	0.03%
2019/04/26	1	42.90	1	42.95	43.10	0	3,381	0.00%
2019/04/25	1	42.60	5	42.93	43.20	-4	3,344	-0.12%
2019/04/24	2	41.28	6	42.64	42.55	-4	3,324	-0.12%
2019/04/23	1	41.90	1	42.00	41.70	0	3,243	0.00%
2019/04/22	3	41.40	1	42.15	41.40	2	3,198	0.06%
2019/04/19	1	41.70	1	42.20	42.25	0	3,169	0.00%
2019/04/18	11	43.00	2	43.00	41.80	9	3,157	0.29%
2019/04/17	5	43.40	12	43.90	44.00	-7	3,145	-0.22%
2019/04/16	0	0.00	2	43.00	43.30	-2	3,112	-0.06%
2019/04/15	2	43.45	0	0.00	43.20	2	3,107	0.06%
2019/04/12	2	42.85	3	43.10	43.10	-1	3,103	-0.03%
2019/04/11	4	42.75	1	43.85	42.60	3	3,091	0.10%
2019/04/10	7	43.81	0	0.00	43.40	7	3,064	0.23%
2019/04/09	6	44.68	7	45.40	44.60	-1	3,028	-0.03%
2019/04/08	9	45.03	7	45.11	44.70	2	3,021	0.07%
2019/04/03	13	46.18	10	46.19	45.80	3	3,006	0.10%
2019/04/02	1	46.05	1	46.15	45.60	0	2,963	0.00%
2019/04/01	14	44.76	13	45.01	45.60	1	2,929	0.03%
2019/03/29	26	46.10	16	46.00	45.70	10	2,867	0.35%
2019/03/27	0	0.00	2	46.05	46.30	-2	2,561	-0.08%
2019/03/26	0	0.00	2	46.05	46.40	-2	2,436	-0.08%
2019/03/25	25	46.02	3	45.80	45.60	22	2,349	0.94%
2019/03/22	7	45.54	2	45.15	46.35	5	2,268	0.22%
2019/03/21	3	45.08	1	44.70	45.40	2	2,196	0.09%
2019/03/20	20	44.89	22	45.00	45.80	-2	2,204	-0.09%
2019/03/19	15	44.29	12	43.97	44.40	3	2,084	0.14%
2019/03/18	8	43.09	12	43.46	42.90	-4	2,016	-0.20%
2019/03/15	9	43.14	7	42.51	43.30	2	1,975	0.10%
2019/03/14	10	41.71	16	42.19	41.80	-6	1,963	-0.31%
2019/03/13	8	44.50	33	43.32	42.25	-25	2,004	-1.25%
2019/03/12	0	0.00	4	41.89	42.00	-4	1,918	-0.21%
2019/03/11	13	42.01	3	42.02	42.00	10	2,057	0.49%
2019/03/08	11	40.80	6	40.95	41.00	5	2,023	0.25%
2019/03/07	3	40.62	1	39.75	39.75	2	2,032	0.10%
2019/03/06	0	0.00	3	39.62	39.70	-3	2,030	-0.15%
2019/03/05	2	39.68	1	39.70	39.70	1	2,024	0.05%
2019/03/04	4	39.24	6	39.52	39.80	-2	2,029	-0.10%
2019/02/27	1	38.00	0	0.00	38.10	1	1,973	0.05%
2019/02/26	6	38.63	4	39.10	38.65	2	1,957	0.10%
2019/02/25	2	38.80	39	38.91	38.80	-37	1,991	-1.86%
2019/02/22	1	39.90	1	39.70	39.60	0	1,960	0.00%
2019/02/21	2	40.75	2	41.25	40.50	0	1,948	0.00%
2019/02/20	1	40.85	7	40.45	40.80	-6	1,904	-0.32%
2019/02/18	3	40.63	2	40.40	40.85	1	1,842	0.05%
2019/02/15	6	40.48	8	40.01	40.70	-2	1,742	-0.11%
2019/02/13	11	38.43	8	38.91	39.00	3	1,615	0.19%
2019/02/12	2	38.40	2	37.95	37.60	0	1,574	0.00%
2019/01/30	3	37.53	2	37.00	37.00	1	1,589	0.06%
2019/01/28	2	37.73	2	37.70	37.65	0	1,744	0.00%
2019/01/25	0	0.00	1	37.35	37.15	-1	1,752	-0.06%
2019/01/22	1	36.25	0	0.00	36.25	1	1,923	0.05%
2019/01/21	2	37.20	3	37.03	37.05	-1	1,924	-0.05%
2019/01/18	10	37.58	3	37.92	36.70	7	1,929	0.36%
2019/01/10	2	35.65	0	0.00	35.45	2	2,004	0.10%
2019/01/03	1	34.95	1	35.00	34.75	0	2,002	0.00%
2018/12/27	0	0.00	1	36.35	35.30	-1	2,037	-0.05%
2018/12/26	2	36.40	1	35.65	35.00	1	2,044	0.05%
2018/12/22	2	34.30	0	0.00	34.30	2	2,041	0.10%
2018/12/20	4	34.28	0	0.00	33.65	4	2,097	0.19%
2018/12/19	2	34.85	0	0.00	34.80	2	2,096	0.10%
2018/12/18	7	35.07	1	34.90	34.80	6	2,096	0.29%
2018/12/17	4	35.83	0	0.00	35.70	4	2,093	0.19%
2018/12/14	3	35.95	0	0.00	36.15	3	2,091	0.14%
2018/12/13	13	36.64	34	37.01	36.40	-21	2,086	-1.01%
2018/12/11	1	35.35	1	35.65	35.60	0	2,024	0.00%
2018/12/10	0	0.00	2	35.50	35.30	-2	2,034	-0.10%
2018/12/07	7	36.76	6	37.00	36.70	1	2,046	0.05%
2018/12/06	3	37.53	4	37.30	36.45	-1	2,040	-0.05%
2018/12/05	8	41.50	14	41.90	40.50	-6	1,942	-0.31%
2018/12/04	27	40.69	21	40.77	42.80	6	1,848	0.32%
2018/12/03	1	39.50	0	0.00	38.95	1	1,788	0.06%
2018/11/30	0	0.00	1	39.80	38.45	-1	1,823	-0.05%
2018/11/29	5	38.72	19	38.33	38.90	-14	1,797	-0.78%
2018/11/28	1	37.05	1	37.35	37.20	0	1,756	0.00%
2018/11/27	12	37.46	1	37.75	37.20	11	1,768	0.62%
2018/11/23	1	35.70	1	35.85	35.85	0	1,846	0.00%
2018/11/22	2	37.83	4	37.98	36.75	-2	1,840	-0.11%
2018/11/20	1	36.65	1	36.90	36.70	0	1,814	0.00%
2018/11/19	3	36.87	2	36.85	37.20	1	1,885	0.05%
2018/11/14	1	35.70	0	0.00	35.65	1	1,896	0.05%
2018/11/13	0	0.00	14	34.74	35.25	-14	1,899	-0.74%
2018/11/12	0	0.00	2	35.63	35.80	-2	1,919	-0.10%
2018/11/09	2	35.48	11	35.07	35.85	-9	1,929	-0.47%
2018/11/08	43	37.53	8	36.41	35.50	35	1,930	1.81%
2018/11/07	4	35.75	4	35.88	36.00	0	1,911	0.00%
2018/11/06	8	36.61	4	36.18	35.30	4	1,935	0.21%
2018/11/05	33	40.07	32	39.65	39.10	1	1,941	0.05%
2018/11/02	22	39.23	3	38.92	38.50	19	1,907	1.00%
2018/11/01	0	0.00	10	38.40	38.70	-10	1,893	-0.53%
2018/10/31	16	38.20	22	38.34	38.50	-6	1,870	-0.32%
2018/10/30	5	37.83	31	37.21	36.50	-26	1,914	-1.36%
2018/10/25	4	37.45	7	37.44	36.75	-3	2,052	-0.15%
2018/10/24	5	35.96	3	35.27	35.70	2	2,101	0.10%
2018/10/23	10	35.50	14	35.03	34.90	-4	2,141	-0.19%
2018/10/22	1	34.60	0	0.00	35.25	1	2,134	0.05%
2018/10/18	0	0.00	1	32.80	32.50	-1	2,210	-0.05%
2018/10/12	0	0.00	10	32.51	32.55	-10	2,236	-0.45%
2018/10/09	1	35.30	3	35.78	35.30	-2	2,273	-0.09%
2018/10/05	1	37.05	14	36.18	36.50	-13	2,380	-0.55%
2018/10/04	3	37.78	8	37.81	37.70	-5	2,593	-0.19%
2018/10/03	2	36.90	3	37.25	36.80	-1	2,661	-0.04%
2018/10/02	13	37.73	17	38.52	37.55	-4	2,652	-0.15%
2018/10/01	0	0.00	14	38.10	38.10	-14	2,628	-0.53%
2018/09/28	9	37.99	5	37.74	37.50	4	2,620	0.15%
2018/09/27	0	0.00	16	38.23	38.15	-16	2,608	-0.61%
2018/09/21	6	36.72	1	36.70	36.30	5	2,558	0.20%
2018/09/20	0	0.00	4	36.30	36.05	-4	2,545	-0.16%
2018/09/18	5	35.65	1	35.75	35.85	4	2,541	0.16%
2018/09/14	6	36.29	6	37.20	37.25	0	2,535	0.00%
2018/09/13	1	36.60	1	36.35	36.35	0	2,516	0.00%
2018/09/12	5	34.75	0	0.00	35.10	5	2,491	0.20%
2018/09/11	6	36.03	2	36.50	36.30	4	2,483	0.16%
2018/09/10	37	36.75	0	0.00	35.90	37	2,532	1.46%
2018/09/07	25	39.52	28	38.99	38.00	-3	2,561	-0.12%
2018/09/06	1	39.20	11	39.14	39.20	-10	2,441	-0.41%
2018/09/05	4	38.74	0	0.00	38.55	4	2,402	0.17%
2018/09/04	4	38.10	10	37.83	37.95	-6	2,374	-0.25%
2018/09/03	14	37.89	2	37.80	37.10	12	2,365	0.51%
2018/08/31	7	39.19	20	38.86	38.75	-13	2,353	-0.55%
2018/08/29	3	37.97	0	0.00	37.90	3	2,276	0.13%
2018/08/28	3	38.12	0	0.00	37.60	3	2,282	0.13%
2018/08/27	0	0.00	2	37.58	37.55	-2	2,271	-0.09%
2018/08/24	17	37.94	15	38.33	37.25	2	2,257	0.09%
2018/08/23	2	37.28	2	37.05	37.30	0	2,182	0.00%
2018/08/22	3	36.85	0	0.00	36.30	3	2,160	0.14%
2018/08/17	1	37.10	1	37.75	37.00	0	2,261	0.00%
2018/08/16	1	36.90	3	36.58	36.45	-2	2,234	-0.09%
2018/08/15	1	36.70	1	36.35	36.05	0	2,221	0.00%
2018/08/13	0	0.00	1	36.80	35.60	-1	2,215	-0.05%
2018/08/10	10	39.28	4	40.06	38.50	6	2,175	0.28%
2018/08/09	1	40.15	2	39.85	40.35	-1	2,099	-0.05%
2018/08/08	8	39.05	1	39.10	39.00	7	2,022	0.35%
2018/08/07	3	39.05	0	0.00	39.25	3	1,992	0.15%
2018/08/06	3	39.75	4	39.60	39.55	-1	1,971	-0.05%
2018/08/03	1	39.30	0	0.00	40.00	1	1,853	0.05%
2018/08/02	5	38.30	5	38.60	38.30	0	1,718	0.00%
2018/08/01	14	39.69	8	39.64	39.30	6	1,676	0.36%
2018/07/31	11	38.73	13	38.89	39.00	-2	1,586	-0.13%
2018/07/30	5	37.26	3	38.03	37.55	2	1,460	0.14%
2018/07/27	2	38.50	1	38.45	38.45	1	1,389	0.07%
2018/07/26	10	37.80	5	38.18	38.65	5	1,353	0.37%
2018/07/23	0	0.00	2	35.83	35.70	-2	1,221	-0.16%
2018/07/20	18	37.03	0	0.00	36.20	18	1,218	1.48%
2018/07/18	2	36.33	6	36.44	35.70	-4	1,214	-0.33%
2018/07/17	11	37.39	11	37.23	36.55	0	1,197	0.00%
2018/07/16	21	37.03	19	36.67	37.55	2	1,147	0.17%
2018/07/13	21	37.07	19	37.04	36.85	2	1,081	0.18%
2018/07/12	179	36.72	204	36.41	37.60	-25	1,021	-2.45%	大買/大賣/
2018/07/11	20	35.87	20	36.09	36.10	0	790	0.00%
2018/07/05	0	0.00	1	32.80	32.80	-1	710	-0.14%
2018/06/28	0	0.00	1	33.85	33.70	-1	769	-0.13%
2018/06/27	3	34.27	0	0.00	33.60	3	773	0.39%
2018/06/26	0	0.00	1	33.35	34.55	-1	774	-0.13%
2018/06/22	0	0.00	1	35.70	35.50	-1	766	-0.13%
2018/06/21	4	36.35	0	0.00	36.25	4	761	0.53%
2018/06/20	1	36.00	0	0.00	36.05	1	764	0.13%
2018/06/19	46	37.95	46.1	38.03	36.90	-0.1	750	-0.01%
2018/06/15	7	36.92	2	36.30	36.30	5	691	0.72%
2018/06/13	12	35.37	12	35.28	35.65	0	623	0.00%
2018/06/12	1	35.25	1	35.20	34.80	0	598	0.00%
2018/06/06	1	35.90	3	35.52	35.00	-2	580	-0.34%
2018/06/05	0	0.00	0	34.50	34.50	0	563	0.00%
2018/06/04	1	34.50	3	34.50	34.50	-2	552	-0.36%
2018/06/01	0	0.00	1	34.80	34.40	-1	556	-0.18%
2018/05/31	0	0.00	1	34.25	34.10	-1	566	-0.18%
2018/05/29	5	36.12	7	35.81	35.30	-2	563	-0.35%
2018/05/28	0	0.00	6	32.66	34.90	-6	481	-1.25%
2018/05/25	2	32.30	4	32.25	32.30	-2	461	-0.43%
2018/05/23	8	32.60	0	0.00	31.70	8	457	1.75%
2018/05/22	30	32.83	0	0.00	32.70	30	459	6.53%
2018/05/16	1	30.70	10	30.60	30.70	-9	499	-1.80%
2018/05/10	2	29.60	0	0.00	29.55	2	611	0.33%
2018/04/25	1	29.15	0	0.00	29.30	1	1,251	0.08%
2018/04/24	1	29.00	1	29.50	28.85	0	1,248	0.00%
2018/04/18	0	0.00	1	31.40	31.60	-1	1,317	-0.08%
2018/04/17	1	32.00	1	31.55	31.20	0	1,326	0.00%
2018/04/11	0	0.00	1	32.10	32.00	-1	1,398	-0.07%
2018/04/10	2	33.00	35	32.56	32.25	-33	1,404	-2.35%
2018/04/03	1	35.30	2	34.65	34.70	-1	1,408	-0.07%
2018/03/31	1	34.50	0	0.00	34.55	1	1,401	0.07%
2018/03/27	0	0.00	1	34.30	34.30	-1	1,459	-0.07%
2018/03/21	0	35.20	1	34.90	34.90	-1	1,522	-0.07%
2018/03/19	1	35.65	0	0.00	35.50	1	1,630	0.06%
2018/03/14	0	0.00	3	35.00	35.30	-3	1,668	-0.18%
2018/03/08	1	35.30	1	35.35	35.20	0	1,796	0.00%
2018/03/07	2	35.73	2	36.00	35.00	0	1,804	0.00%
2018/03/02	1	36.70	1	36.45	36.50	0	1,890	0.00%
2018/03/01	1	37.35	1	37.50	37.20	0	1,959	0.00%
2018/02/23	2	37.33	1	37.95	37.30	1	2,411	0.04%
2018/02/22	1.1	37.30	1	37.75	37.30	0.1	2,431	0.00%
2018/02/21	1	37.75	2	37.95	37.80	-1	2,473	-0.04%
2018/02/09	1	35.05	2	35.63	35.30	-1	2,517	-0.04%
2018/02/08	1	37.05	1	37.90	36.90	0	2,614	0.00%
2018/02/06	3	36.40	2	37.15	36.30	1	2,700	0.04%
2018/02/02	1	40.05	0	0.00	39.90	1	2,688	0.04%
2018/02/01	50	40.03	13	40.07	39.90	37	2,693	1.37%
2018/01/31	68	43.28	109	42.59	41.00	-41	2,677	-1.53%	大賣/
2018/01/30	4	41.98	1	42.15	41.90	3	2,455	0.12%
2018/01/29	3	40.68	8	39.99	40.50	-5	2,324	-0.22%
2018/01/26	1	38.40	1	38.85	38.55	0	2,306	0.00%
2018/01/24	1	38.85	3	38.72	38.85	-2	2,349	-0.09%
2018/01/22	3	37.92	0	0.00	38.10	3	2,403	0.12%
2018/01/19	3	37.43	1	37.55	37.15	2	2,634	0.08%
2018/01/18	0	0.00	1	37.80	37.45	-1	2,693	-0.04%
2018/01/17	0	0.00	1	37.70	37.70	-1	2,897	-0.03%
2018/01/16	4	38.55	5	38.46	38.35	-1	3,054	-0.03%
2018/01/15	0	0.00	1	37.50	37.95	-1	3,009	-0.03%
2018/01/11	2	36.90	4	36.85	36.85	-2	3,007	-0.07%
2018/01/09	1	36.90	0	0.00	37.00	1	3,024	0.03%
2018/01/05	3	38.20	9	38.08	37.90	-6	3,079	-0.19%
2018/01/02	0	0.00	1	38.60	38.70	-1	3,160	-0.03%