晶宏 (3141)-元大-大同券商分點個股進出

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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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	14	80.17	0	0.00	80.20	14	588	2.38%
2024/04/16	2	81.50	0	0.00	82.20	2	559	0.36%
2024/04/15	10	80.91	0	0.00	80.20	10	530	1.89%
2024/04/12	0	0.00	11	81.18	82.50	-11	526	-2.09%
2024/04/11	6	78.30	0	0.00	78.20	6	513	1.18%
2024/04/09	0	0.00	5	78.28	78.40	-5	514	-0.97%
2024/04/08	6	77.82	14.4	79.52	77.70	-8.4	515	-1.63%
2024/04/02	14	77.96	5	78.50	78.50	9	525	1.71%
2024/04/01	5	78.10	4	78.00	78.50	1	545	0.18%
2024/03/29	1	78.00	0	0.00	77.90	1	560	0.18%
2024/03/27	0	0.00	1	78.10	78.30	-1	711	-0.14%
2024/03/25	2	78.20	0	0.00	78.00	2	700	0.29%
2024/03/22	0	0.00	1	77.40	78.90	-1	698	-0.14%
2024/03/14	0	0.00	1	79.10	79.50	-1	719	-0.14%
2024/03/13	1	80.20	0	0.00	78.60	1	732	0.14%
2024/03/04	1	90.60	1	89.90	89.70	0	813	0.00%
2024/02/22	0.1	92.70	0	0.00	91.50	0.1	941	0.01%
2024/02/20	0	0.00	0.1	92.03	92.20	-0.1	974	-0.01%
2024/02/15	0	89.20	0	0.00	88.30	0	1,026	0.00%
2024/02/02	0	91.20	0	0.00	90.10	0	1,048	0.00%
2024/01/31	0	91.50	0	0.00	91.40	0	1,086	0.00%
2024/01/30	0	0.00	0.1	91.10	90.90	-0.1	1,086	0.00%
2024/01/29	0	92.40	1	92.31	92.40	-1	1,093	-0.09%
2024/01/26	0.1	95.02	0	0.00	91.90	0.1	1,093	0.01%
2024/01/25	0	0.00	0.1	92.41	91.00	-0.1	1,067	-0.01%
2024/01/24	0	93.00	0	0.00	92.60	0	1,081	0.00%
2024/01/23	0	93.00	0	0.00	93.10	0	1,086	0.00%
2024/01/22	0	0.00	1	91.70	91.80	-1	1,088	-0.09%
2024/01/18	2	90.95	0	0.00	90.40	2	1,087	0.18%
2024/01/17	0	0.00	0.1	91.07	90.30	-0.1	1,093	-0.01%
2024/01/16	0	0.00	1	92.40	92.50	-1	1,088	-0.09%
2024/01/11	0	94.00	0	0.00	94.50	0	1,075	0.00%
2024/01/05	5	97.20	5	96.22	96.00	0	1,067	0.00%
2024/01/04	1	97.60	1	97.50	97.60	0	1,059	0.00%
2024/01/03	1	97.50	0	0.00	97.30	1	1,065	0.09%
2023/12/28	1	100.00	0	0.00	100.50	1	1,059	0.09%
2023/12/27	0	103.00	0	0.00	103.00	0	1,057	0.00%
2023/12/26	1.1	102.56	3	103.50	102.50	-1.9	1,035	-0.19%
2023/12/25	5.1	103.68	3	105.67	102.50	2.1	1,018	0.21%
2023/12/22	1	99.30	8	101.68	101.50	-7	919	-0.76%
2023/12/19	0.2	96.06	0	0.00	96.50	0.2	870	0.02%
2023/12/18	0	97.00	0	0.00	96.60	0	870	0.00%
2023/12/15	0.2	102.69	0	0.00	96.90	0.2	871	0.02%
2023/12/13	6	96.20	0	0.00	96.40	6	847	0.71%
2023/12/11	1	98.80	0	99.00	98.60	1	841	0.12%
2023/12/08	0.1	101.00	3	103.00	101.50	-3	827	-0.36%
2023/12/07	4	102.88	4	101.00	100.50	0	811	0.00%
2023/12/04	0	0.00	2	103.50	103.00	-2	764	-0.26%
2023/12/01	0.1	103.00	3	101.50	100.00	-3	743	-0.40%
2023/11/30	0	0.00	7	102.00	101.50	-7	744	-0.94%
2023/11/27	0	0.00	1	97.90	97.30	-1	712	-0.14%
2023/11/24	7.6	98.06	6	97.20	96.70	1.6	713	0.22%
2023/11/21	5	100.00	11	99.23	98.50	-6	589	-1.02%
2023/11/20	6	100.83	2	100.50	99.80	4	589	0.68%
2023/11/17	0.3	99.37	0	0.00	99.20	0.3	579	0.04%
2023/11/16	1.1	99.46	1	99.02	99.00	0.1	555	0.01%
2023/11/15	5	99.10	12	99.95	99.60	-7	542	-1.29%
2023/11/14	4	99.83	0	0.00	98.60	4	525	0.77%
2023/11/10	2.2	97.86	0	0.00	96.40	2.2	506	0.43%
2023/11/09	4	97.73	0	0.00	97.80	4	489	0.82%
2023/11/08	0	93.50	1	93.10	94.70	-1	469	-0.21%
2023/11/03	0	0.00	1	92.50	91.80	-1	489	-0.20%
2023/11/01	2	91.60	14	91.31	91.50	-12	513	-2.34%
2023/10/31	1	89.20	0	0.00	87.50	1	503	0.20%
2023/10/26	0.1	87.60	0	0.00	87.30	0.1	553	0.01%
2023/10/24	0.1	89.90	0	0.00	87.30	0.1	583	0.01%
2023/10/23	0	0.00	1	87.20	86.80	-1	602	-0.17%
2023/10/13	1.1	89.10	6	90.75	90.40	-5	1,015	-0.49%
2023/10/12	0	0.00	5	88.30	89.70	-5	1,034	-0.48%
2023/10/11	5	87.10	0	0.00	87.10	5	1,046	0.48%
2023/10/05	0	0.00	1	92.10	90.70	-1	1,078	-0.09%
2023/10/03	5	90.90	10	91.45	90.90	-5	1,200	-0.42%
2023/10/02	0	0.00	0.1	89.60	89.50	-0.1	1,209	-0.01%
2023/09/27	5	88.90	0	0.00	88.70	5	1,242	0.40%
2023/09/26	5	89.58	0	0.00	89.20	5	1,268	0.40%
2023/09/25	0.1	95.00	0	0.00	90.80	0.1	1,280	0.00%
2023/09/21	1.1	90.02	0.1	90.21	89.00	1	1,305	0.07%
2023/09/20	0.2	92.18	0	0.00	91.00	0.2	1,309	0.01%
2023/09/19	1	93.70	0	0.00	92.80	1	1,324	0.08%
2023/09/14	0.1	95.50	0	0.00	95.00	0.1	1,366	0.00%
2023/09/13	0.1	95.55	0	0.00	93.10	0.1	1,373	0.00%
2023/09/11	0.1	92.30	0	0.00	92.30	0.1	1,411	0.00%
2023/09/07	0	0.00	1	94.40	94.40	-1	1,573	-0.06%
2023/09/06	6	93.80	1	94.00	93.60	5	1,580	0.32%
2023/09/05	0.1	95.64	0	0.00	94.80	0.1	1,599	0.00%
2023/09/01	0.1	92.00	2	91.90	91.80	-2	1,613	-0.12%
2023/08/31	1	91.70	2	91.60	91.00	-1	1,643	-0.06%
2023/08/25	0	0.00	0	88.40	89.20	0	1,676	0.00%
2023/08/24	0	89.10	0	0.00	89.10	0	1,685	0.00%
2023/08/23	0	0.00	2	86.50	85.80	-2	1,689	-0.12%
2023/08/15	2	86.70	0	0.00	86.90	2	1,770	0.11%
2023/08/14	0	0.00	1	84.50	84.10	-1	1,788	-0.06%
2023/08/11	1	88.50	0	0.00	87.00	1	1,795	0.06%
2023/08/10	5	91.68	2	90.00	88.50	3	1,791	0.17%
2023/08/09	14	95.96	1	94.60	94.30	13	1,787	0.73%
2023/08/07	1.1	100.05	0	0.00	99.40	1.1	1,783	0.06%
2023/08/02	3	101.67	0	0.00	101.50	3	1,798	0.17%
2023/08/01	3	103.33	0	0.00	102.50	3	1,795	0.17%
2023/07/31	1	105.00	0	0.00	103.00	1	1,825	0.05%
2023/07/26	1	102.00	0	0.00	102.00	1	1,995	0.05%
2023/07/25	0	0.00	1	104.50	103.50	-1	2,001	-0.05%
2023/07/24	1	102.04	0	0.00	101.50	1	1,997	0.05%
2023/07/21	1	107.50	0	0.00	107.50	1	1,970	0.05%
2023/07/20	5	112.10	3	111.67	111.50	2	1,948	0.10%
2023/07/19	1	107.50	3.5	109.71	106.00	-2.5	1,806	-0.14%
2023/07/18	1	104.00	0	0.00	105.00	1	1,720	0.06%
2023/07/17	0	104.00	1	104.49	103.50	-1	1,722	-0.06%
2023/07/14	1	105.00	0	0.00	105.00	1	1,715	0.06%
2023/07/13	3	104.50	1	106.00	104.00	2	1,717	0.12%
2023/07/12	2	104.25	1	104.50	103.50	1	1,711	0.06%
2023/07/11	0.5	106.52	1	108.00	106.50	-0.5	1,731	-0.03%
2023/07/10	1	105.50	2	103.75	105.00	-1	1,746	-0.06%
2023/07/07	3	99.40	2	100.00	99.50	1	1,704	0.06%
2023/07/06	0	0.00	1	104.00	102.50	-1	1,734	-0.06%
2023/07/04	2	103.25	2	101.50	101.50	0	1,730	0.00%
2023/06/30	0	0.00	9	102.28	102.00	-9	1,722	-0.52%
2023/06/29	7.2	98.59	0	0.00	98.30	7.2	1,731	0.42%
2023/06/28	2	98.10	0	0.00	98.10	2	1,741	0.11%
2023/06/27	1	99.60	1.5	99.73	98.50	-0.5	1,762	-0.03%
2023/06/26	1	97.94	1	98.90	98.40	0	1,773	0.00%
2023/06/21	0	101.50	0	0.00	101.50	0	1,769	0.00%
2023/06/19	2	103.00	0	0.00	103.00	2	1,839	0.11%
2023/06/16	4.3	103.85	0	0.00	103.50	4.3	1,892	0.23%
2023/06/15	0	0.00	1	105.50	106.00	-1	1,900	-0.05%
2023/06/14	2.1	105.79	7	106.00	107.00	-4.9	1,908	-0.26%
2023/06/13	5	104.70	16	103.63	105.50	-11	1,896	-0.58%
2023/06/12	0.2	98.00	0	0.00	97.80	0.2	1,814	0.01%
2023/06/08	0	0.00	7	97.86	96.70	-7	1,838	-0.38%
2023/06/07	0	0.00	1	96.30	96.10	-1	1,875	-0.05%
2023/06/06	7	96.40	0	0.00	96.10	7	1,909	0.37%
2023/06/05	0	0.00	3	100.67	100.00	-3	1,907	-0.16%
2023/06/02	0.1	99.30	1	99.40	99.00	-1	1,936	-0.05%
2023/06/01	10	99.14	1	99.20	98.70	9	2,047	0.44%
2023/05/31	0	0.00	6	101.50	100.00	-6	2,324	-0.26%
2023/05/30	7	99.51	0	0.00	99.60	7	2,384	0.29%
2023/05/29	0	0.00	15	101.60	101.50	-15	2,407	-0.62%
2023/05/26	9	100.67	1	101.50	101.00	8	2,462	0.32%
2023/05/25	7.1	99.43	0	0.00	99.00	7.1	2,495	0.28%
2023/05/24	0	0.00	1	102.00	100.50	-1	2,562	-0.04%
2023/05/23	7	101.21	24	101.79	103.00	-17	2,691	-0.63%
2023/05/19	16	98.12	2	98.80	98.10	14	2,886	0.49%
2023/05/18	6	100.07	8	99.79	99.40	-2	3,098	-0.06%
2023/05/17	2	99.70	16	99.28	99.90	-14	3,121	-0.45%
2023/05/16	13	97.19	3	97.20	97.10	10	3,162	0.32%
2023/05/15	2	95.05	2	95.40	96.10	0	3,191	0.00%
2023/05/11	7.1	96.83	1	96.30	96.20	6.1	3,332	0.18%
2023/05/10	3	98.63	1	98.70	98.70	2	3,381	0.06%
2023/05/09	3	99.00	4	99.20	98.20	-1	3,448	-0.03%
2023/05/08	6	102.33	6	102.67	101.50	0	3,512	0.00%
2023/05/05	11	102.14	15	103.10	102.50	-4	3,743	-0.11%
2023/05/04	31.1	104.10	26	104.62	104.50	5.1	3,934	0.13%
2023/05/03	3	110.00	3	109.50	107.50	0	4,001	0.00%
2023/05/02	6	106.08	85	104.54	109.00	-79	4,034	-1.96%
2023/04/28	78	104.00	0	0.00	104.00	78	3,959	1.97%
2023/04/27	0.1	96.80	0	0.00	94.90	0.1	3,956	0.00%
2023/04/26	0	0.00	1	96.00	96.60	-1	3,958	-0.03%
2023/04/25	2	97.10	1	99.30	95.00	1	3,977	0.03%
2023/04/24	6	102.00	6	102.50	102.00	0	4,003	0.00%
2023/04/21	23	102.20	20	103.03	102.00	3	4,081	0.07%
2023/04/20	0	0.00	2	103.00	102.50	-2	4,309	-0.05%
2023/04/19	3	106.00	1	105.50	106.50	2	4,461	0.04%
2023/04/18	0	0.00	1	109.50	107.00	-1	4,633	-0.02%
2023/04/17	0	0.00	1	108.50	109.50	-1	4,636	-0.02%
2023/04/13	2	112.25	0	0.00	109.00	2	4,620	0.04%
2023/04/12	11	107.77	11	109.05	109.50	0	4,557	0.00%
2023/04/11	6	109.50	11	108.91	109.00	-5	4,550	-0.11%
2023/04/10	3	105.17	2	106.00	106.00	1	4,514	0.02%
2023/03/31	1	106.00	0	0.00	105.50	1	4,494	0.02%
2023/03/30	7	106.00	7	106.07	105.00	0	4,493	0.00%
2023/03/29	3	104.50	0	0.00	105.00	3	4,474	0.07%
2023/03/28	6	105.33	3	105.33	105.50	3	4,488	0.07%
2023/03/27	0	0.00	1	110.00	108.50	-1	4,468	-0.02%
2023/03/24	1	112.00	0	0.00	111.50	1	4,458	0.02%
2023/03/23	0	0.00	1	109.50	110.00	-1	4,447	-0.02%
2023/03/22	0	0.00	2	112.25	110.00	-2	4,459	-0.04%
2023/03/21	2.1	106.39	8	109.44	112.00	-6	4,412	-0.13%
2023/03/20	0	0.00	2	106.25	105.00	-2	4,357	-0.05%
2023/03/17	1	103.50	4	105.25	104.50	-3	4,363	-0.07%
2023/03/16	9	105.83	0	0.00	104.00	9	4,356	0.21%
2023/03/15	1	111.00	4	111.88	110.00	-3	4,345	-0.07%
2023/03/14	4	109.88	0	0.00	108.50	4	4,391	0.09%
2023/03/13	2	109.50	2	111.75	110.50	0	4,414	0.00%
2023/03/10	4	113.00	1	114.00	114.00	3	4,473	0.07%
2023/03/09	0.1	118.46	0	0.00	116.50	0.1	4,517	0.00%
2023/03/08	1	117.00	1	118.00	118.50	0	4,503	0.00%
2023/03/07	1	119.99	10	119.05	117.50	-9	4,518	-0.20%
2023/03/06	10	119.40	10	120.15	118.50	0	4,509	0.00%
2023/03/03	11.1	117.50	2.3	118.59	119.50	8.8	4,473	0.20%
2023/03/02	2	112.75	0.1	112.50	111.00	1.9	4,264	0.05%
2023/03/01	1	109.00	0	0.00	112.00	1	4,229	0.02%
2023/02/24	0.2	110.75	3	110.33	108.00	-2.8	4,267	-0.07%
2023/02/23	0.6	112.92	0	0.00	113.00	0.6	4,232	0.01%
2023/02/22	1.4	110.75	12	111.88	110.50	-10.6	4,310	-0.25%
2023/02/21	6.2	117.45	5.3	115.17	115.00	0.9	4,389	0.02%
2023/02/20	2	114.25	3	114.00	113.50	-1	4,343	-0.02%
2023/02/17	3.1	110.10	5	111.20	113.00	-1.9	4,303	-0.04%
2023/02/16	5.4	110.38	19	108.92	110.50	-13.6	4,227	-0.32%
2023/02/15	1	104.50	0	0.00	103.00	1	4,119	0.02%
2023/02/14	5	103.50	0	0.00	102.00	5	4,194	0.12%
2023/02/13	8	101.31	0	0.00	100.50	8	4,353	0.18%
2023/02/10	1	101.50	0	0.00	101.00	1	4,460	0.02%
2023/02/09	0	0.00	15	107.37	106.00	-15	4,453	-0.34%
2023/02/08	2	105.00	1	106.00	105.50	1	4,456	0.02%
2023/02/07	13	104.62	1	105.00	105.00	12	4,452	0.27%
2023/02/06	14	103.21	4	105.13	102.50	10	4,448	0.22%
2023/02/03	17	105.94	8	104.31	104.50	9	4,397	0.20%
2023/02/02	9	99.46	15.5	101.30	105.00	-6.5	4,184	-0.16%
2023/02/01	11	96.05	12.5	96.64	95.50	-1.5	3,998	-0.04%
2023/01/31	0	0.00	8	94.14	96.30	-8	3,953	-0.20%
2023/01/30	2	91.10	1	90.30	91.90	1	3,902	0.03%
2023/01/13	1	89.60	0	0.00	88.20	1	3,939	0.03%
2023/01/12	2	91.00	3	91.50	89.60	-1	3,947	-0.03%
2023/01/11	3	92.60	4	93.30	93.30	-1	3,924	-0.03%
2023/01/10	6	93.05	5	92.88	93.40	1	3,892	0.03%
2023/01/09	2	91.15	1	90.20	89.50	1	3,727	0.03%
2023/01/06	8	85.34	34	88.03	88.60	-26	3,600	-0.72%
2023/01/05	0	0.00	2	81.35	80.80	-2	3,477	-0.06%
2023/01/03	0	0.00	2	79.05	79.60	-2	3,595	-0.06%
2022/12/28	3	79.60	0	0.00	77.10	3	3,791	0.08%
2022/12/27	0	0.00	3	81.90	80.80	-3	3,825	-0.08%
2022/12/26	1	80.00	0	0.00	79.30	1	3,864	0.03%
2022/12/23	1	80.10	0	0.00	79.90	1	3,919	0.03%
2022/12/20	2	81.85	0	0.00	79.70	2	4,087	0.05%
2022/12/16	18	87.04	0	0.00	86.20	18	4,207	0.43%
2022/12/15	3	89.20	10	88.41	88.20	-7	4,227	-0.17%
2022/12/14	3	88.00	10	88.07	88.40	-7	4,230	-0.16%
2022/12/13	4	86.40	0	0.00	84.90	4	4,248	0.09%
2022/12/12	7	86.60	1	86.70	86.20	6	4,254	0.14%
2022/12/09	2	87.95	0	0.00	87.60	2	4,276	0.05%
2022/12/06	5.1	91.94	4	90.75	89.80	1.1	4,352	0.02%
2022/12/05	0	0.00	5	95.60	95.10	-5	4,360	-0.11%
2022/12/02	4	95.90	4	95.38	94.60	0	4,384	0.00%
2022/12/01	1	94.00	8	95.90	93.30	-7	4,410	-0.16%
2022/11/30	0	0.00	2	92.10	92.30	-2	4,452	-0.04%
2022/11/29	2	91.00	0	0.00	90.10	2	4,488	0.04%
2022/11/25	1	91.90	2	92.65	91.90	-1	4,595	-0.02%
2022/11/24	5	91.18	4.1	90.37	91.40	0.9	4,603	0.02%
2022/11/23	6	89.47	0	0.00	89.10	6	4,570	0.13%
2022/11/22	6	90.08	4	88.53	88.90	2	4,604	0.04%
2022/11/18	16	89.39	13	90.71	90.00	3	4,713	0.06%
2022/11/17	3	91.73	1	92.20	92.00	2	4,669	0.04%
2022/11/16	3	89.53	1	90.10	90.30	2	4,641	0.04%
2022/11/15	1	87.60	1	87.90	88.00	0	4,765	0.00%
2022/11/14	2	88.60	1	87.90	87.70	1	5,278	0.02%
2022/11/11	0	0.00	3	89.60	87.00	-3	5,577	-0.05%
2022/11/10	4	87.78	1	88.70	87.00	3	5,553	0.05%
2022/11/09	10	87.97	5	88.26	89.80	5	5,557	0.09%
2022/11/08	1	88.20	0	0.00	83.80	1	5,486	0.02%
2022/11/07	2	79.95	4	81.40	82.20	-2	5,470	-0.04%
2022/11/04	3	80.00	6	80.97	79.30	-3	5,454	-0.05%
2022/11/02	5	82.14	2	82.15	81.70	3	5,434	0.06%
2022/11/01	2	78.90	0	0.00	80.50	2	5,467	0.04%
2022/10/25	0	0.00	4	79.70	78.00	-4	5,770	-0.07%
2022/10/24	0	0.00	1	80.90	79.70	-1	5,807	-0.02%
2022/10/21	0	0.00	4	77.20	76.60	-4	5,886	-0.07%
2022/10/20	4	81.28	4	79.70	79.50	0	5,968	0.00%
2022/10/19	4	82.90	4	81.20	80.50	0	6,005	0.00%
2022/10/18	5	81.36	7	82.29	81.50	-2	6,011	-0.03%
2022/10/17	46	81.10	44	80.74	81.50	2	6,078	0.03%
2022/10/14	1	79.30	6	79.18	78.50	-5	6,127	-0.08%
2022/10/13	4	77.10	4	74.00	72.90	0	6,167	0.00%
2022/10/12	8	78.60	7	78.90	77.00	1	6,154	0.02%
2022/10/11	7.1	81.61	5	81.42	78.90	2.1	6,158	0.03%
2022/10/07	5	88.90	1	89.60	87.60	4	6,231	0.06%
2022/10/06	3	89.54	2	86.10	89.90	1	6,277	0.02%
2022/10/05	3	93.00	1	93.20	90.50	2	6,227	0.03%
2022/10/04	0	0.00	0.1	92.00	91.20	-0.1	6,224	0.00%
2022/10/03	1	87.00	0	0.00	90.00	1	6,259	0.02%
2022/09/28	1.1	89.59	3	88.07	85.40	-1.9	6,401	-0.03%
2022/09/27	2	91.25	3	92.40	93.30	-1	6,397	-0.02%
2022/09/26	2	95.65	9	95.80	91.40	-7	6,359	-0.11%
2022/09/23	3	102.33	2	103.25	101.50	1	6,376	0.02%
2022/09/22	2	108.00	3	104.67	108.00	-1	6,413	-0.02%
2022/09/20	1	109.00	3	109.83	109.50	-2	6,477	-0.03%
2022/09/19	1	106.00	0	0.00	106.00	1	6,502	0.02%
2022/09/16	0	0.00	1	108.00	107.00	-1	6,552	-0.02%
2022/09/15	5	110.50	3	113.00	109.50	2	6,619	0.03%
2022/09/14	3	110.50	0	0.00	113.00	3	6,642	0.05%
2022/09/12	1	115.00	0	0.00	112.00	1	6,693	0.01%
2022/09/08	2	113.00	0	0.00	113.00	2	6,691	0.03%
2022/09/07	0	0.00	2	109.00	110.00	-2	6,690	-0.03%
2022/09/06	14	120.89	0	0.00	114.00	14	6,643	0.21%
2022/09/02	3	130.00	3	131.33	130.50	0	6,630	0.00%
2022/09/01	1	131.50	4	131.25	127.00	-3	6,570	-0.05%
2022/08/31	5	128.70	0	0.00	132.50	5	6,536	0.08%
2022/08/29	2	124.75	6	125.08	126.00	-4	6,545	-0.06%
2022/08/26	1	130.00	0	0.00	130.00	1	6,551	0.02%
2022/08/25	6	130.58	7	130.64	130.00	-1	6,565	-0.02%
2022/08/24	4.1	127.63	0	0.00	125.50	4.1	6,568	0.06%
2022/08/23	2	128.25	2	128.25	128.50	0	6,608	0.00%
2022/08/22	112	133.76	110	134.42	132.00	2	6,710	0.03%	大買/大賣/
2022/08/19	24.1	143.38	13	143.08	139.00	11.1	6,722	0.16%
2022/08/18	140	132.96	146	136.74	138.50	-6	6,325	-0.09%	大買/大賣/
2022/08/17	5	126.40	1	126.00	126.00	4	6,320	0.06%
2022/08/16	5	125.10	3	126.17	124.50	2	6,369	0.03%
2022/08/15	2	123.00	3	122.67	124.00	-1	6,398	-0.02%
2022/08/12	2	112.75	8	114.75	117.50	-6	6,581	-0.09%
2022/08/11	3	109.50	1	110.00	109.50	2	6,634	0.03%
2022/08/10	3	111.33	2	109.50	109.50	1	6,888	0.01%
2022/08/09	1.1	110.82	1	111.00	113.00	0.1	7,051	0.00%
2022/08/05	2	114.00	5	114.50	113.00	-3	7,111	-0.04%
2022/08/04	4	112.25	3	112.17	113.00	1	7,201	0.01%
2022/08/03	1	117.50	0	0.00	117.00	1	7,505	0.01%
2022/08/02	0	0.00	1	123.50	126.00	-1	7,568	-0.01%
2022/07/29	2	125.50	0	0.00	124.50	2	7,605	0.03%
2022/07/28	20	127.50	0	0.00	125.00	20	7,722	0.26%
2022/07/27	1	122.00	21	122.50	128.00	-20	7,720	-0.26%
2022/07/26	1	127.50	1	129.00	128.00	0	7,765	0.00%
2022/07/25	1	132.00	0	0.00	132.00	1	7,825	0.01%
2022/07/22	12	132.75	12	135.25	135.00	0	7,858	0.00%
2022/07/21	4	130.50	3	129.83	131.50	1	7,850	0.01%
2022/07/20	3	125.83	5	125.00	123.50	-2	7,768	-0.03%
2022/07/19	1	121.50	0	0.00	120.00	1	7,765	0.01%
2022/07/18	1	122.50	1	121.00	120.50	0	7,815	0.00%
2022/07/15	5	121.40	2	121.25	120.50	3	7,774	0.04%
2022/07/14	0	0.00	5	113.60	116.00	-5	7,705	-0.06%
2022/07/13	5	110.80	1	109.50	109.00	4	7,669	0.05%
2022/07/12	2	106.75	1	109.00	106.00	1	7,685	0.01%
2022/07/08	0	0.00	4	116.00	115.50	-4	7,672	-0.05%
2022/07/07	1	112.50	1	104.50	111.50	0	7,631	0.00%
2022/07/06	4	115.00	0	0.00	108.00	4	7,596	0.05%
2022/07/05	0	0.00	1	125.50	118.00	-1	7,600	-0.01%
2022/07/04	1	122.00	1	124.00	122.00	0	7,592	0.00%
2022/07/01	5	127.80	6	129.50	123.50	-1	7,623	-0.01%
2022/06/30	1	140.00	1	136.00	135.50	0	7,573	0.00%
2022/06/29	1	143.50	2	140.50	146.00	-1	7,543	-0.01%
2022/06/28	159	144.66	160	142.43	142.50	-1	7,576	-0.01%	大買/大賣/
2022/06/27	22	147.39	20	143.83	146.00	2	7,637	0.03%
2022/06/24	19	137.21	21	136.50	137.00	-2	7,733	-0.03%
2022/06/23	18	135.69	14	131.96	134.50	4	7,808	0.05%
2022/06/22	1	137.00	1	138.50	134.50	0	7,990	0.00%
2022/06/21	14	144.75	4	144.88	144.50	10	8,268	0.12%
2022/06/20	20	147.53	27	141.80	140.00	-7	8,453	-0.08%
2022/06/17	10	148.20	10	151.45	153.00	0	8,431	0.00%
2022/06/16	0	0.00	2	153.52	150.50	-2	8,501	-0.02%
2022/06/15	3	159.33	3	158.00	156.50	0	8,745	0.00%
2022/06/14	11	159.68	11	161.91	160.00	0	8,791	0.00%
2022/06/13	7	164.36	8	163.06	162.50	-1	8,771	-0.01%
2022/06/10	11	168.68	4	169.88	172.00	7	8,855	0.08%
2022/06/09	1	172.00	5	172.40	172.50	-4	8,858	-0.05%
2022/06/08	2	173.25	2	174.50	171.50	0	8,880	0.00%
2022/06/06	6	172.08	2	170.00	169.50	4	8,830	0.05%
2022/06/02	28	178.61	25.5	173.79	173.00	2.5	8,881	0.03%
2022/06/01	169	178.94	170	179.76	178.50	-1	8,867	-0.01%	大買/大賣/
2022/05/31	8	177.64	165.5	176.57	176.00	-157.5	8,901	-1.77%	大賣/鉅額交易
2022/05/30	201	180.16	33	180.71	177.00	168	8,856	1.90%	大買/鉅額交易
2022/05/27	45	176.18	51	173.66	177.00	-6	8,702	-0.07%
2022/05/26	11	169.50	8	168.88	168.50	3	8,518	0.04%
2022/05/25	31.5	166.78	34	169.60	170.00	-2.5	8,405	-0.03%
2022/05/24	18	163.11	19	161.47	160.00	-1	8,156	-0.01%
2022/05/23	28	167.46	25	165.04	163.50	3	8,088	0.04%
2022/05/20	246	168.37	264	171.45	169.00	-18	8,008	-0.22%	大買/大賣/
2022/05/19	35	162.39	30	165.42	166.50	5	7,751	0.06%
2022/05/18	45	169.63	27.5	166.55	168.00	17.5	7,625	0.23%
2022/05/17	4	163.25	10	160.70	168.50	-6	7,429	-0.08%
2022/05/16	15	156.13	17	159.35	153.50	-2	7,359	-0.03%
2022/05/13	28	155.32	26	156.33	155.50	2	7,322	0.03%
2022/05/12	196	156.52	204	154.83	151.00	-8	7,353	-0.11%	大買/大賣/
2022/05/11	251	155.46	241	157.16	157.00	10	7,302	0.14%	大買/大賣/
2022/05/10	24	141.50	25.1	144.55	151.50	-1.1	7,123	-0.02%
2022/05/09	12	143.07	11	138.00	138.00	1	7,080	0.01%
2022/05/06	27.1	144.75	23	145.57	147.00	4.1	7,092	0.06%
2022/05/05	109	149.13	107	150.08	151.50	2	7,074	0.03%	大買/大賣/
2022/05/04	10	141.50	10	141.00	143.00	0	6,987	0.00%
2022/05/03	0.1	134.50	3	140.33	143.00	-2.9	7,039	-0.04%
2022/04/29	1	134.00	0	0.00	132.00	1	7,116	0.01%
2022/04/28	2	129.50	0	0.00	130.50	2	7,141	0.03%
2022/04/27	13	125.23	3	130.17	132.50	10	7,184	0.14%
2022/04/26	0	0.00	2	134.00	132.00	-2	7,250	-0.03%
2022/04/25	15	135.40	24	134.96	133.00	-9	7,405	-0.12%
2022/04/22	3	142.33	2	143.75	140.50	1	7,538	0.01%
2022/04/20	0	0.00	1	150.00	150.50	-1	7,868	-0.01%
2022/04/19	1	148.50	0	0.00	148.50	1	7,994	0.01%
2022/04/18	5	155.50	0	0.00	151.50	5	8,200	0.06%
2022/04/15	1.3	154.62	10	156.50	154.50	-8.7	8,436	-0.10%
2022/04/14	19	164.61	6	165.50	165.50	13	8,440	0.15%
2022/04/13	11.1	161.05	1	163.00	163.00	10.1	8,457	0.12%
2022/04/12	5	159.00	0	0.00	161.00	5	8,545	0.06%
2022/04/11	2.5	162.75	5	164.50	159.00	-2.5	8,611	-0.03%
2022/04/08	30	173.00	54	172.56	173.00	-24	8,645	-0.28%
2022/04/07	27	170.63	20	176.50	169.00	7	8,653	0.08%
2022/04/06	3	177.83	1.2	176.92	177.00	1.8	8,688	0.02%
2022/04/01	3.1	180.05	8	180.94	183.00	-4.9	8,726	-0.06%
2022/03/31	2	184.00	3	187.17	185.50	-1	8,824	-0.01%
2022/03/30	2	193.00	4	190.00	185.00	-2	8,982	-0.02%
2022/03/29	162	190.41	159.1	188.45	187.50	2.9	8,935	0.03%	大買/大賣/
2022/03/28	1	181.50	0.2	179.57	187.00	0.8	8,847	0.01%
2022/03/25	16	191.69	16	187.84	187.00	0	8,859	0.00%
2022/03/24	36.3	190.76	33	190.09	191.50	3.3	8,871	0.04%
2022/03/23	23.1	185.36	23	183.91	185.00	0.1	8,770	0.00%
2022/03/22	5	176.00	5	174.00	176.00	0	8,808	0.00%
2022/03/21	10	174.50	10	172.00	173.50	0	8,875	0.00%
2022/03/18	22	166.75	22	168.77	172.50	0	8,872	0.00%
2022/03/17	3	159.17	3	159.00	164.00	0	8,750	0.00%
2022/03/15	29.1	150.34	29	153.95	150.50	0.1	8,942	0.00%
2022/03/14	1	165.48	0	0.00	164.00	1	8,973	0.01%
2022/03/11	1	166.50	1	171.47	167.50	0	9,130	0.00%
2022/03/10	1	167.50	1	171.50	167.50	0	9,201	0.00%
2022/03/09	0.1	164.00	1	168.00	163.00	-0.9	9,314	-0.01%
2022/03/08	2	169.81	6	175.42	162.50	-4	9,507	-0.04%
2022/03/07	5	182.19	3	180.67	178.00	2	9,581	0.02%
2022/03/04	7	197.50	6	192.42	194.00	1	9,655	0.01%
2022/03/03	1	189.97	2	192.25	187.00	-1	9,664	-0.01%
2022/03/02	6	186.83	6	184.33	192.00	0	9,761	0.00%
2022/03/01	5	189.50	2	191.00	190.50	3	9,832	0.03%
2022/02/25	12	185.79	12	189.29	186.50	0	9,980	0.00%
2022/02/24	17	187.00	13	184.00	184.00	4	10,018	0.04%
2022/02/23	1	194.00	2	194.50	196.50	-1	10,142	-0.01%
2022/02/22	17.1	191.48	16	187.72	187.50	1.1	10,248	0.01%
2022/02/21	3	194.33	2	195.50	197.50	1	10,559	0.01%
2022/02/18	6	194.50	6	195.50	194.50	0	10,631	0.00%
2022/02/17	4	195.75	2	197.70	196.00	2	10,866	0.02%
2022/02/16	1	197.00	3	199.50	197.50	-2	11,277	-0.02%
2022/02/15	3	196.94	2	193.77	190.50	1	11,642	0.01%
2022/02/14	4	196.61	10	203.00	192.00	-6	11,939	-0.05%
2022/02/11	1	206.50	0	0.00	209.50	1	11,991	0.01%
2022/02/10	11	206.73	0	0.00	202.00	11	11,994	0.09%
2022/02/09	1	197.50	1	201.00	199.50	0	11,818	0.00%
2022/02/08	0	0.00	1	193.50	193.50	-1	11,875	-0.01%
2022/02/07	2	185.00	3	187.83	190.00	-1	11,956	-0.01%
2022/01/25	5	184.60	3	186.67	183.50	2	12,567	0.02%
2022/01/24	19	188.66	28	185.54	190.00	-9	12,528	-0.07%
2022/01/21	14	192.07	14	181.57	182.50	0	12,701	0.00%
2022/01/20	8	194.88	8	196.31	197.00	0	13,096	0.00%
2022/01/19	11	199.27	42	199.20	195.00	-31	13,492	-0.23%
2022/01/18	14.1	208.84	44	212.48	203.00	-30	13,717	-0.22%
2022/01/17	72	208.00	11	203.18	209.50	61	14,109	0.43%
2022/01/14	4	192.75	4	193.69	202.00	0	14,300	0.00%
2022/01/13	8.1	196.92	12	195.84	198.50	-3.9	14,385	-0.03%
2022/01/12	15	212.83	10	206.60	203.50	5	14,349	0.03%
2022/01/11	11	208.59	26	210.25	213.00	-15	14,600	-0.10%
2022/01/10	6.2	213.06	62	209.78	211.50	-55.8	14,675	-0.38%
2022/01/07	4	247.63	31	239.66	232.00	-27	14,508	-0.19%
2022/01/06	4	257.38	2	256.25	257.50	2	14,667	0.01%
2022/01/05	19	262.53	16	264.16	261.00	3	14,865	0.02%
2022/01/04	3	263.00	16	267.88	270.00	-13	15,002	-0.09%
2022/01/03	15	263.77	22	260.32	256.00	-7	15,228	-0.05%
2021/12/30	20	255.25	0	0.00	255.00	20	15,153	0.13%
2021/12/29	1	249.00	4	246.00	252.00	-3	15,132	-0.02%
2021/12/28	0	0.00	1	254.00	252.00	-1	15,073	-0.01%
2021/12/27	6	252.00	1	254.50	251.00	5	15,018	0.03%
2021/12/24	111.1	270.35	12	264.92	262.50	99.1	14,925	0.66%	大買/
2021/12/23	0	267.50	0.1	265.50	263.00	-0.1	14,687	0.00%
2021/12/22	0	0.00	1.1	269.79	264.00	-1.1	14,658	-0.01%
2021/12/21	1	265.00	31	267.21	268.00	-30	14,602	-0.21%
2021/12/20	144.1	282.43	148.1	266.37	262.00	-4	14,469	-0.03%	大買/大賣/
2021/12/17	19.1	278.15	20	278.00	273.50	-0.9	14,228	-0.01%
2021/12/16	217.1	272.25	221.5	282.09	292.50	-4.4	14,218	-0.03%	大買/大賣/
2021/12/15	6	263.50	3	262.00	266.00	3	14,045	0.02%
2021/12/14	2	258.50	0	254.90	260.00	2	14,241	0.01%
2021/12/13	3.1	262.27	0	263.59	263.50	3	14,216	0.02%
2021/12/10	11.1	268.83	14.1	269.81	271.00	-3	14,180	-0.02%
2021/12/09	12.2	265.51	15	265.37	260.00	-2.9	14,208	-0.02%
2021/12/08	8	260.25	4	259.38	258.00	4	14,218	0.03%
2021/12/07	28	255.07	6.1	254.79	254.50	21.9	14,244	0.15%
2021/12/06	1	237.50	1	238.50	248.00	0	14,332	0.00%
2021/12/03	13	241.88	13	238.12	245.50	0	14,692	0.00%
2021/12/02	18	234.22	22	236.00	231.50	-4	14,818	-0.03%
2021/12/01	2	232.21	11	228.00	227.00	-9	15,225	-0.06%
2021/11/30	16	246.50	5.1	244.83	242.00	10.9	15,846	0.07%
2021/11/29	5	239.10	5	238.77	249.50	0	16,507	0.00%
2021/11/26	2.2	238.77	4	239.84	236.50	-1.8	16,869	-0.01%
2021/11/25	7	258.07	3	251.83	246.50	4	16,838	0.02%
2021/11/24	103	257.30	103	260.74	262.50	0	16,787	0.00%	大買/大賣/
2021/11/23	1	258.00	0	0.00	255.00	1	16,938	0.01%
2021/11/22	17	263.24	10	261.75	262.00	7	16,965	0.04%
2021/11/19	7.1	255.48	7	253.57	250.00	0.1	16,986	0.00%
2021/11/18	10.1	260.42	15.1	259.65	252.50	-5	17,201	-0.03%
2021/11/17	4	243.50	4	245.88	247.00	0	17,087	0.00%
2021/11/16	11.1	247.16	6	251.75	242.50	5.1	17,214	0.03%
2021/11/15	17	266.12	8	264.03	251.50	9	17,306	0.05%
2021/11/12	31	267.52	35	269.57	267.00	-4	17,396	-0.02%
2021/11/11	69	237.87	72	253.62	256.50	-3	17,405	-0.02%
2021/11/10	4	226.63	4	225.13	233.50	0	17,389	0.00%
2021/11/09	3	221.83	3	223.33	218.50	0	17,384	0.00%
2021/11/08	5	218.70	2	220.25	213.50	3	17,422	0.02%
2021/11/05	7	214.93	16	219.28	223.50	-9	17,532	-0.05%
2021/11/04	3	221.83	1	222.00	216.50	2	17,577	0.01%
2021/11/03	13	223.62	20	227.75	227.50	-7	17,627	-0.04%
2021/11/02	42	239.52	63	236.25	225.50	-21	17,412	-0.12%
2021/11/01	3	228.33	314	237.30	237.50	-311	17,261	-1.80%	大賣/鉅額交易
2021/10/29	23.1	222.57	16	222.50	216.00	7.1	17,281	0.04%
2021/10/28	356	228.10	39.1	224.89	221.00	316.9	17,126	1.85%	大買/鉅額交易
2021/10/27	44.1	210.30	36.1	209.55	220.00	8	16,684	0.05%
2021/10/26	9.1	199.91	38.8	206.54	209.00	-29.7	16,340	-0.18%
2021/10/25	232	195.15	207.3	193.83	190.00	24.7	16,169	0.15%	大買/大賣/
2021/10/22	39	181.51	38	185.21	189.00	1	15,823	0.01%
2021/10/21	21	178.07	12	178.79	172.00	9	15,956	0.06%
2021/10/20	4	177.38	10.2	178.39	181.50	-6.2	15,725	-0.04%
2021/10/19	316	170.45	322.1	175.20	175.00	-6.1	15,928	-0.04%	大買/大賣/
2021/10/18	210.3	160.25	223.1	166.23	170.00	-12.8	15,604	-0.08%	大買/大賣/
2021/10/15	1	156.50	4	158.00	158.50	-3	15,388	-0.02%
2021/10/14	9	147.33	11	150.64	154.00	-2	15,481	-0.01%
2021/10/13	12	157.50	7	161.50	153.00	5	15,368	0.03%
2021/10/12	6.1	168.92	4	166.66	169.50	2	15,166	0.01%
2021/10/08	5	167.30	82.3	168.32	167.50	-77.3	14,925	-0.52%
2021/10/07	0.1	157.00	4	156.75	158.00	-3.9	14,627	-0.03%
2021/10/04	1	135.00	1	137.50	137.00	0	14,717	0.00%
2021/10/01	1	140.50	0	0.00	141.00	1	14,740	0.01%
2021/09/30	10	153.00	0	0.00	156.00	10	14,707	0.07%
2021/09/29	2	156.00	1	153.00	152.00	1	14,736	0.01%
2021/09/28	1	167.00	19	165.89	163.50	-18	14,761	-0.12%
2021/09/27	4	169.50	0.3	170.50	169.50	3.7	14,983	0.02%
2021/09/24	3.1	167.87	5	172.90	174.00	-1.9	15,356	-0.01%
2021/09/23	11.3	170.16	4.2	171.71	170.00	7.1	15,596	0.05%
2021/09/22	10.1	165.26	15	164.43	164.00	-4.9	15,668	-0.03%
2021/09/17	26.2	169.48	7.8	169.87	169.00	18.4	15,866	0.12%
2021/09/16	0	0.00	1	162.00	163.00	-1	15,765	-0.01%
2021/09/15	2.1	159.71	2	163.50	162.00	0.1	15,751	0.00%
2021/09/14	5	165.00	8	165.00	164.50	-3	15,986	-0.02%
2021/09/13	10	161.50	95	163.99	160.00	-85	15,957	-0.53%
2021/09/10	15	162.00	5	161.10	159.00	10	15,928	0.06%
2021/09/09	93.1	157.76	4.2	158.38	162.00	89	16,123	0.55%
2021/09/08	20.2	155.91	21	155.14	152.50	-0.9	16,058	-0.01%
2021/09/07	10.5	165.97	104	162.29	162.00	-93.6	15,727	-0.59%	大賣/
2021/09/06	46.3	182.17	6.2	179.36	180.00	40.1	15,644	0.26%
2021/09/03	25.3	175.28	66.2	176.84	180.00	-41	15,399	-0.27%
2021/09/02	42.2	171.03	12	172.42	164.00	30.2	14,729	0.21%
2021/09/01	89	161.66	47	165.37	169.50	42	14,456	0.29%
2021/08/31	2	149.50	8	152.13	154.50	-6	14,267	-0.04%
2021/08/30	23	151.30	5	148.90	150.00	18	14,351	0.13%
2021/08/27	19	153.00	6	154.25	151.00	13	14,564	0.09%
2021/08/26	1	150.50	10	152.60	151.00	-9	14,596	-0.06%
2021/08/25	21	149.64	11	152.32	149.00	10	14,735	0.07%
2021/08/24	17	153.50	18	154.08	148.50	-1	14,791	-0.01%
2021/08/23	3	144.00	3.1	145.08	146.50	-0.1	14,520	0.00%
2021/08/20	13	135.49	15.1	135.90	137.50	-2.1	14,301	-0.01%
2021/08/19	30	136.61	22	133.89	129.00	8	14,052	0.06%
2021/08/18	11	124.83	12	128.63	137.00	-1	13,721	-0.01%
2021/08/17	28	135.09	12	135.80	131.00	16	13,199	0.12%
2021/08/16	7	131.78	50.5	138.23	132.50	-43.5	12,715	-0.34%
2021/08/13	9.2	133.15	15	132.40	127.00	-5.9	12,375	-0.05%
2021/08/12	4	139.38	4.2	140.60	141.00	-0.2	12,249	0.00%
2021/08/11	15.1	141.82	59	143.58	136.50	-43.9	12,149	-0.36%
2021/08/10	2.1	146.86	4	146.88	151.50	-1.9	11,985	-0.02%
2021/08/09	8.4	155.39	26	154.06	151.50	-17.6	11,807	-0.15%
2021/08/06	4	171.13	2	169.25	168.00	2	11,653	0.02%
2021/08/05	4	168.38	20	171.63	166.00	-16	11,577	-0.14%
2021/08/04	4.1	167.68	0	0.00	167.00	4.1	11,345	0.04%
2021/08/03	89	170.19	7	170.36	170.00	82	11,247	0.73%
2021/08/02	2	161.50	2	163.25	160.50	0	11,043	0.00%
2021/07/30	7	165.93	1	165.00	160.50	6	10,997	0.05%
2021/07/29	3	159.33	27	167.91	165.50	-24	10,898	-0.22%
2021/07/28	8	157.56	17	153.18	156.00	-9	10,689	-0.08%
2021/07/27	75	185.24	112	189.12	167.00	-37	10,490	-0.35%	大賣/
2021/07/26	2	185.00	1	185.00	185.00	1	10,004	0.01%
2021/07/23	7	165.57	133	163.73	168.50	-126	10,025	-1.26%	大賣/鉅額交易
2021/07/22	125	159.50	7	156.57	159.50	118	9,615	1.23%	大買/鉅額交易
2021/07/21	6	145.33	6.1	146.86	145.00	-0.1	9,548	0.00%
2021/07/20	11.1	140.74	7.1	148.19	144.50	3.9	9,467	0.04%
2021/07/19	26.2	149.35	2	147.25	146.50	24.2	9,284	0.26%
2021/07/16	6	154.25	3.1	158.65	156.00	2.9	9,194	0.03%
2021/07/15	2	145.00	0.1	154.00	153.50	2	9,212	0.02%
2021/07/14	1	131.13	5.1	132.44	140.00	-4.1	9,226	-0.04%
2021/07/13	4.1	147.99	1.1	140.79	138.00	3	9,226	0.03%
2021/07/12	4.1	154.45	2.1	154.19	153.00	2	9,215	0.02%
2021/07/09	3.1	163.20	3.1	162.67	159.00	0	9,217	0.00%
2021/07/08	3.1	156.29	10.1	154.89	160.50	-7	9,254	-0.08%
2021/07/07	2	144.75	1.1	149.87	146.00	0.9	9,241	0.01%
2021/07/06	25	144.34	3.1	145.37	145.00	21.9	9,311	0.24%
2021/07/05	3.1	139.81	1	142.00	140.00	2.1	9,385	0.02%
2021/07/02	17	142.12	16.1	143.53	141.00	0.9	9,477	0.01%
2021/07/01	27.1	143.93	24	144.10	140.00	3.1	9,301	0.03%
2021/06/30	54	140.11	111	134.91	140.50	-57	9,048	-0.63%	大賣/
2021/06/29	462	126.84	364.4	127.79	128.00	97.6	8,931	1.09%	大買/大賣/
2021/06/28	13	112.31	15	113.67	116.50	-2	8,770	-0.02%
2021/06/25	4	105.13	26.1	107.84	111.00	-22.1	8,774	-0.25%
2021/06/24	10.1	100.28	2	100.00	101.00	8.1	8,620	0.09%
2021/06/23	46.1	105.06	16	104.97	102.00	30.1	8,598	0.35%
2021/06/22	4	99.93	6	100.33	99.80	-2	8,274	-0.02%
2021/06/21	7	98.40	7	98.29	96.10	0	8,138	0.00%
2021/06/18	23	99.91	13	100.57	100.50	10	8,075	0.12%
2021/06/17	7	91.40	11	92.74	96.50	-4	7,867	-0.05%
2021/06/16	3	91.33	0	0.00	87.80	3	7,737	0.04%
2021/06/15	22	89.15	28	87.53	89.70	-6	7,709	-0.08%
2021/06/11	40	93.10	20.2	90.96	89.30	19.9	7,837	0.25%
2021/06/10	2.2	88.01	7	88.97	88.40	-4.9	7,599	-0.06%
2021/06/09	40	89.00	250	90.24	87.90	-210	7,700	-2.73%	大賣/鉅額交易
2021/06/08	957	88.84	700	88.88	88.90	257	7,292	3.52%	大買/大賣/鉅額交易
2021/06/07	4	80.85	16	81.91	80.90	-12	6,987	-0.17%
2021/06/04	16.2	81.76	10	81.25	80.60	6.2	6,884	0.09%
2021/06/03	3.2	80.87	17.1	80.69	82.30	-13.9	6,633	-0.21%
2021/06/02	11	74.45	2	75.40	74.90	9	6,278	0.14%
2021/06/01	50.1	71.21	62	70.38	74.00	-11.9	6,037	-0.20%
2021/05/31	10	64.50	0	0.00	68.20	10	5,770	0.17%
2021/05/28	11	60.58	5	62.00	62.00	6	5,684	0.11%
2021/05/25	22	58.53	23	59.07	60.80	-1	5,716	-0.02%
2021/05/24	2	55.50	1	55.30	56.50	1	5,820	0.02%
2021/05/20	1	55.40	1	54.50	53.70	0	5,894	0.00%
2021/05/19	15	56.18	10	54.50	57.60	5	6,026	0.08%
2021/05/14	6	55.33	6	53.92	53.70	0	5,987	0.00%
2021/05/13	20	53.80	20	54.43	55.50	0	5,995	0.00%
2021/05/10	13	60.10	13	59.67	60.10	0	5,864	0.00%
2021/05/07	15	64.47	15	63.43	62.00	0	5,907	0.00%
2021/05/06	15	62.57	16	63.06	62.20	-1	5,851	-0.02%
2021/04/29	0	0.00	3	69.90	69.50	-3	5,824	-0.05%
2021/04/27	5	71.20	5	70.80	69.50	0	5,748	0.00%
2021/04/21	12	70.63	20	69.27	69.00	-8	5,564	-0.14%
2021/04/20	10	69.10	1	68.60	71.20	9	5,487	0.16%
2021/04/16	4	70.30	7	71.73	69.90	-3	5,387	-0.06%
2021/04/15	1	69.10	2	69.05	72.90	-1	5,324	-0.02%
2021/04/14	3	68.63	7	66.41	68.00	-4	5,275	-0.08%
2021/04/13	2	72.20	0	0.00	70.60	2	5,220	0.04%
2021/04/12	1	76.00	7	72.36	72.00	-6	5,177	-0.12%
2021/04/09	14	76.95	11	79.48	74.10	3	5,086	0.06%
2021/04/08	18	84.02	21	83.85	81.40	-3	4,971	-0.06%
2021/04/07	10	78.75	3	78.80	79.90	7	4,829	0.14%
2021/04/06	12	78.10	4	79.55	80.20	8	4,782	0.17%
2021/04/01	5	74.38	6	75.33	75.00	-1	4,653	-0.02%
2021/03/31	4	74.23	11	73.27	73.10	-7	4,489	-0.16%
2021/03/30	4	72.30	2	75.85	74.10	2	4,352	0.05%
2021/03/29	5	69.00	3	69.30	69.50	2	4,059	0.05%
2021/03/26	0	0.00	3	68.73	68.60	-3	4,028	-0.07%
2021/03/25	16	67.66	2	67.20	67.00	14	3,971	0.35%
2021/03/23	1	65.00	0	0.00	67.00	1	3,902	0.03%
2021/03/22	8	69.00	10	69.19	68.50	-2	3,792	-0.05%
2021/03/19	2	65.65	0	0.00	65.00	2	3,659	0.05%
2021/03/18	0	0.00	2	65.00	64.10	-2	3,666	-0.05%
2021/03/17	5	64.10	9	67.57	62.90	-4	3,640	-0.11%
2021/03/16	1	67.20	2	69.40	69.50	-1	3,485	-0.03%
2021/03/15	543	63.19	558.1	63.03	63.20	-15.1	3,419	-0.44%	大買/大賣/
2021/03/12	1	57.30	5	58.10	57.50	-4	3,191	-0.13%
2021/03/11	1	54.30	1	54.40	55.80	0	3,087	0.00%
2021/03/10	8	54.59	4	54.68	54.70	4	3,068	0.13%
2021/03/09	0	0.00	1	53.20	52.60	-1	2,985	-0.03%
2021/03/05	1	49.00	0	0.00	49.00	1	2,932	0.03%
2021/03/02	1	50.90	1	51.50	50.50	0	2,907	0.00%
2021/02/26	1	51.70	3	51.50	52.00	-2	2,928	-0.07%
2021/02/25	3	55.60	0	0.00	54.30	3	3,022	0.10%
2021/02/24	2	53.50	2	54.20	53.80	0	3,045	0.00%
2021/02/23	10	50.50	0	0.00	50.90	10	2,869	0.35%
2021/02/22	0	0.00	4	51.30	51.70	-4	2,844	-0.14%
2021/02/19	2	48.20	302	48.29	51.00	-300	2,787	-10.76%	大賣/鉅額交易
2021/02/18	308	47.89	1	44.00	48.00	307	2,634	11.65%	大買/鉅額交易
2021/01/29	0	0.00	7	43.14	43.85	-7	2,757	-0.25%
2021/01/28	0	0.00	1	43.05	42.20	-1	2,660	-0.04%
2021/01/27	0	0.00	5	43.11	42.80	-5	2,646	-0.19%
2021/01/26	0	0.00	8	42.94	43.80	-8	2,622	-0.31%
2021/01/25	5	42.17	1	42.25	43.65	4	2,572	0.16%
2021/01/22	15	42.43	2	42.45	42.50	13	2,522	0.52%
2021/01/08	0	0.00	1	40.50	40.15	-1	2,377	-0.04%
2021/01/06	5	43.86	8	43.81	41.65	-3	2,334	-0.13%
2021/01/05	0	0.00	2	41.75	42.10	-2	2,283	-0.09%
2021/01/04	0	0.00	2	42.48	42.50	-2	2,272	-0.09%
2020/12/24	2	41.45	0	0.00	41.85	2	2,176	0.09%
2020/12/23	4	41.20	2	40.55	41.30	2	2,160	0.09%
2020/12/22	2	39.40	0	0.00	39.30	2	2,140	0.09%
2020/12/18	0	0.00	1	44.00	44.10	-1	2,063	-0.05%
2020/12/17	1	43.30	0	0.00	43.50	1	2,037	0.05%
2020/12/15	9	43.12	1	44.35	42.50	8	1,976	0.40%
2020/12/14	1	45.75	4.3	45.64	45.00	-3.3	1,915	-0.17%
2020/12/11	1	43.80	5	43.40	43.50	-4	1,798	-0.22%
2020/12/10	7	43.91	7	44.50	44.00	0	1,692	0.00%
2020/12/09	0	0.00	0	41.80	41.95	0	1,511	0.00%
2020/12/08	1	39.50	0	0.00	40.10	1	1,412	0.07%
2020/12/07	0	0.00	20	39.92	38.90	-20	1,386	-1.44%
2020/12/04	0	0.00	11	39.97	39.15	-11	1,359	-0.81%
2020/12/03	0	0.00	1	39.20	38.80	-1	1,330	-0.08%
2020/12/02	0	0.00	4	39.59	38.75	-4	1,291	-0.31%
2020/12/01	26	38.96	3	39.25	39.45	23	1,278	1.80%
2020/11/25	1	38.30	0	0.00	38.00	1	1,220	0.08%
2020/11/24	7	39.80	4	40.10	39.00	3	1,171	0.26%
2020/11/23	5	37.40	7	37.59	38.60	-2	1,040	-0.19%
2020/11/17	0	0.00	1	35.45	35.45	-1	923	-0.11%
2020/11/16	1	35.10	2	35.20	35.00	-1	873	-0.11%
2020/11/13	3	34.57	13.1	34.99	35.50	-10.1	826	-1.22%
2020/11/11	0	0.00	1	33.95	33.90	-1	733	-0.14%
2020/11/10	3	32.60	2	33.55	32.85	1	686	0.15%
2020/11/09	8	31.97	8	31.43	32.70	0	548	0.00%
2020/11/05	0	0.00	2.1	29.49	29.40	-2.1	443	-0.48%
2020/11/04	0	0.00	2	29.30	29.30	-2	439	-0.46%
2020/11/03	0	0.00	0.1	28.90	28.85	-0.1	436	-0.02%
2020/10/19	0	0.00	0.2	28.80	28.75	-0.2	398	-0.04%
2020/10/05	0.1	29.20	6	28.85	29.40	-6	399	-1.49%
2020/09/14	0	0.00	2	29.13	28.90	-2	459	-0.44%
2020/08/26	0	0.00	2	28.00	28.25	-2	392	-0.51%
2020/08/25	5	27.60	6	27.38	27.50	-1	369	-0.27%
2020/08/17	3	25.85	0	0.00	25.85	3	378	0.79%
2020/07/31	0	0.00	5	24.31	24.45	-5	451	-1.11%
2020/07/20	0	0.00	3	24.87	24.90	-3	470	-0.64%
2020/07/17	0	0.00	1	25.20	25.10	-1	473	-0.21%
2020/07/07	0	0.00	2	25.65	25.70	-2	467	-0.43%
2020/07/03	2	26.15	5	25.30	25.20	-3	444	-0.68%
2020/07/02	2	25.30	0	0.00	25.15	2	416	0.48%
2020/07/01	0	0.00	2	24.30	24.20	-2	404	-0.49%
2020/06/19	0	0.00	5	24.00	24.00	-5	414	-1.21%
2020/06/18	0	0.00	10	23.20	23.80	-10	421	-2.37%
2020/06/12	0	0.00	1	23.00	23.00	-1	489	-0.20%
2020/06/10	3	24.25	2	24.30	24.30	1	529	0.19%
2020/06/09	0	0.00	2	24.45	24.25	-2	536	-0.37%
2020/06/04	0	0.00	15	24.02	24.05	-15	554	-2.70%
2020/05/26	0	0.00	1	24.55	23.90	-1	544	-0.18%
2020/05/12	5	23.20	0	0.00	23.35	5	464	1.08%
2020/03/30	0	0.00	1	18.80	19.45	-1	405	-0.25%
2020/03/24	11	18.81	1	18.50	18.50	10	390	2.56%
2020/03/20	10	16.95	0	0.00	16.95	10	379	2.64%
2020/03/18	6	17.42	7	17.61	17.15	-1	348	-0.29%
2020/03/13	5	19.00	1	19.00	19.10	4	286	1.40%
2020/03/06	1	25.00	0	0.00	25.00	1	297	0.34%
2020/02/03	1	24.60	0	0.00	25.55	1	291	0.34%
2020/01/14	2	29.80	0	0.00	29.80	2	293	0.68%
2019/12/11	6	30.10	0	0.00	30.05	6	316	1.89%
2019/12/05	0	0.00	3	30.70	31.50	-3	316	-0.95%
2019/12/04	3	28.95	0	0.00	28.95	3	297	1.01%
2019/11/15	0	0.00	5	29.40	29.65	-5	510	-0.98%
2019/10/29	0	0.00	7	31.85	31.85	-7	534	-1.31%
2019/10/28	1	31.90	1	32.80	32.20	0	536	0.00%
2019/10/15	0	0.00	10	30.91	30.65	-10	552	-1.81%
2019/10/09	2	30.70	0	0.00	30.85	2	559	0.36%
2019/10/08	0	0.00	2	31.70	31.40	-2	569	-0.35%
2019/10/04	2	32.15	0	0.00	32.05	2	585	0.34%
2019/09/20	13	35.24	0	0.00	34.25	13	609	2.13%
2019/09/12	0	37.25	0	0.00	34.50	0	596	0.00%
2019/09/04	3	34.80	3	34.95	34.95	0	547	0.00%
2019/09/02	1	35.30	0	0.00	34.70	1	537	0.19%
2019/08/30	5	35.20	6	35.43	34.50	-1	531	-0.19%
2019/08/28	0	0.00	4	33.23	33.15	-4	478	-0.84%
2019/08/27	0	0.00	1	33.20	32.40	-1	471	-0.21%
2019/08/23	1	32.50	0	0.00	32.20	1	463	0.22%
2019/08/19	0	0.00	1	29.80	29.80	-1	414	-0.24%
2019/08/16	1	29.10	2	29.50	29.40	-1	419	-0.24%
2019/07/25	0	0.00	3	34.60	34.60	-3	799	-0.38%
2019/07/19	0.1	33.45	0	0.00	33.45	0.1	1,052	0.00%
2019/07/18	4	33.30	0	0.00	33.30	4	1,139	0.35%
2019/07/17	0	0.00	35	33.70	33.55	-35	1,182	-2.96%
2019/07/12	10	35.48	0	0.00	35.20	10	1,251	0.80%
2019/07/11	5	35.50	1	35.50	35.50	4	1,276	0.31%
2019/07/10	10	35.00	4	35.20	35.05	6	1,275	0.47%
2019/07/09	10	34.90	0	0.00	34.90	10	1,288	0.78%
2019/07/08	0	0.00	3	35.50	34.95	-3	1,300	-0.23%
2019/07/04	8	35.02	0	0.00	35.00	8	1,364	0.59%
2019/07/03	0	0.00	2	35.90	35.25	-2	1,372	-0.15%
2019/07/02	2	35.40	0	0.00	35.50	2	1,414	0.14%
2019/07/01	0	0.00	2	35.30	35.55	-2	1,459	-0.14%
2019/06/12	0	0.00	2	34.00	34.00	-2	2,620	-0.08%
2019/06/06	0	0.00	15	33.00	32.70	-15	2,943	-0.51%
2019/06/04	2	34.00	0	0.00	33.75	2	3,048	0.07%
2019/06/03	3	34.35	0	0.00	34.35	3	3,101	0.10%
2019/05/29	0	0.00	2	35.05	35.30	-2	3,182	-0.06%
2019/05/24	2	34.60	0	0.00	34.50	2	3,263	0.06%
2019/05/17	7	35.04	0.1	35.20	35.05	6.9	3,506	0.20%
2019/05/16	2	36.00	2	36.00	36.00	0	3,621	0.00%
2019/05/10	3	36.30	8	36.24	36.35	-5	3,680	-0.14%
2019/05/09	1	37.55	0	0.00	37.40	1	3,679	0.03%
2019/05/08	33	39.50	0	0.00	39.40	33	3,640	0.91%
2019/05/07	1	41.45	0	0.00	41.20	1	3,616	0.03%
2019/05/06	6	42.55	0	0.00	42.35	6	3,581	0.17%
2019/05/03	1	44.00	4	44.38	44.10	-3	3,558	-0.08%
2019/05/02	9.1	43.43	11	43.87	43.90	-2	3,529	-0.06%
2019/04/30	15	42.65	0	0.00	43.20	15	3,438	0.44%
2019/04/25	0	0.00	22	43.09	43.20	-22	3,344	-0.66%
2019/04/24	0	0.00	6	42.70	42.55	-6	3,324	-0.18%
2019/04/23	5	41.86	0	0.00	41.70	5	3,243	0.15%
2019/04/22	6	41.15	0	0.00	41.40	6	3,198	0.19%
2019/04/19	1	42.05	0	0.00	42.25	1	3,169	0.03%
2019/04/18	9	42.27	81	42.01	41.80	-72	3,157	-2.28%
2019/04/16	2	42.90	1	43.25	43.30	1	3,112	0.03%
2019/04/15	1	43.00	0	0.00	43.20	1	3,107	0.03%
2019/04/11	0	0.00	1	43.55	42.60	-1	3,091	-0.03%
2019/04/10	1	43.40	0	0.00	43.40	1	3,064	0.03%
2019/04/09	5	44.70	4	44.98	44.60	1	3,028	0.03%
2019/04/08	6	45.13	4	45.25	44.70	2	3,021	0.07%
2019/04/03	8	46.20	1	46.60	45.80	7	3,006	0.23%
2019/04/02	3	46.15	2	45.35	45.60	1	2,963	0.03%
2019/04/01	3	45.47	4	44.91	45.60	-1	2,929	-0.03%
2019/03/29	17	46.69	8	46.29	45.70	9	2,867	0.31%
2019/03/27	1	45.50	0	0.00	46.30	1	2,561	0.04%
2019/03/26	2	45.98	1	46.15	46.40	1	2,436	0.04%
2019/03/25	2	45.65	0	0.00	45.60	2	2,349	0.09%
2019/03/22	1	46.10	9	45.46	46.35	-8	2,268	-0.35%
2019/03/21	3	45.55	0	0.00	45.40	3	2,196	0.14%
2019/03/20	11	45.58	5	44.30	45.80	6	2,204	0.27%
2019/03/19	3	44.30	11	43.63	44.40	-8	2,084	-0.38%
2019/03/18	2	42.75	0	0.00	42.90	2	2,016	0.10%
2019/03/15	12.1	43.13	1	42.90	43.30	11.1	1,975	0.56%
2019/03/14	1	41.70	16	42.32	41.80	-15	1,963	-0.76%
2019/03/13	24	44.01	8	42.98	42.25	16	2,004	0.80%
2019/03/12	0	0.00	6	41.73	42.00	-6	1,918	-0.31%
2019/03/11	8	41.81	9	42.00	42.00	-1	2,057	-0.05%
2019/03/08	5	41.15	8	40.88	41.00	-3	2,023	-0.15%
2019/03/07	5	40.80	9	40.61	39.75	-4	2,032	-0.20%
2019/03/05	0	0.00	4	40.10	39.70	-4	2,024	-0.20%
2019/03/04	0.1	39.60	6	39.68	39.80	-5.9	2,029	-0.29%
2019/02/27	2	38.00	0	0.00	38.10	2	1,973	0.10%
2019/02/26	4	38.80	0	0.00	38.65	4	1,957	0.20%
2019/02/25	7	38.59	1	38.60	38.80	6	1,991	0.30%
2019/02/22	1	39.90	0	0.00	39.60	1	1,960	0.05%
2019/02/21	3	41.28	0	0.00	40.50	3	1,948	0.15%
2019/02/20	5	40.35	1	41.10	40.80	4	1,904	0.21%
2019/02/19	0	0.00	2	41.30	40.60	-2	1,881	-0.11%
2019/02/18	2	40.48	1	40.85	40.85	1	1,842	0.05%
2019/02/15	3	40.83	6	40.16	40.70	-3	1,742	-0.17%
2019/02/14	1.1	38.71	2	38.95	38.95	-1	1,622	-0.06%
2019/02/13	1	38.50	9	38.95	39.00	-8	1,615	-0.50%
2019/02/12	1	37.60	0	0.00	37.60	1	1,574	0.06%
2019/01/30	1	37.75	4	37.91	37.00	-3	1,589	-0.19%
2019/01/28	0	0.00	1	37.75	37.65	-1	1,744	-0.06%
2019/01/24	0	0.00	2	36.80	37.30	-2	1,784	-0.11%
2019/01/23	0	0.00	2	36.70	36.50	-2	1,852	-0.11%
2019/01/21	0	0.00	2	37.00	37.05	-2	1,924	-0.10%
2019/01/18	8	37.34	6	37.70	36.70	2	1,929	0.10%
2019/01/17	0	0.00	1	36.75	36.35	-1	1,939	-0.05%
2019/01/16	5	36.80	1	36.90	36.85	4	1,961	0.20%
2019/01/15	1	36.30	5	36.00	36.30	-4	1,962	-0.20%
2019/01/11	1	35.50	0	0.00	35.30	1	2,005	0.05%
2019/01/07	2	35.65	2	35.35	35.40	0	1,989	0.00%
2019/01/02	5	35.00	0	0.00	34.70	5	2,014	0.25%
2018/12/28	0	0.00	1	35.60	35.15	-1	2,018	-0.05%
2018/12/26	2	36.25	6	36.55	35.00	-4	2,044	-0.20%
2018/12/18	5	34.80	0	0.00	34.80	5	2,096	0.24%
2018/12/13	4	36.68	20	37.35	36.40	-16	2,086	-0.77%
2018/12/12	6	35.60	0	0.00	36.00	6	2,028	0.30%
2018/12/11	1	36.10	0	0.00	35.60	1	2,024	0.05%
2018/12/10	5	35.50	0	0.00	35.30	5	2,034	0.25%
2018/12/07	5	36.60	2	36.63	36.70	3	2,046	0.15%
2018/12/06	13	36.68	0	0.00	36.45	13	2,040	0.64%
2018/12/05	1	40.50	1	40.50	40.50	0	1,942	0.00%
2018/12/04	32	41.66	23	40.38	42.80	9	1,848	0.49%
2018/12/03	0	0.00	1	39.35	38.95	-1	1,788	-0.06%
2018/11/30	10	39.71	1	39.90	38.45	9	1,823	0.49%
2018/11/29	6	38.85	20	38.73	38.90	-14	1,797	-0.78%
2018/11/28	0	0.00	3	37.40	37.20	-3	1,756	-0.17%
2018/11/27	0.1	37.50	0	0.00	37.20	0.1	1,768	0.00%
2018/11/23	6	36.04	0	0.00	35.85	6	1,846	0.32%
2018/11/22	5	38.30	6	38.27	36.75	-1	1,840	-0.05%
2018/11/20	0	0.00	5	37.20	36.70	-5	1,814	-0.28%
2018/11/09	2	35.20	2	35.60	35.85	0	1,929	0.00%
2018/11/08	1	36.95	2	37.00	35.50	-1	1,930	-0.05%
2018/11/07	10	35.80	0	0.00	36.00	10	1,911	0.52%
2018/11/06	10	35.89	0	0.00	35.30	10	1,935	0.52%
2018/11/05	22	39.82	19	39.92	39.10	3	1,941	0.15%
2018/11/02	5	39.34	3	38.50	38.50	2	1,907	0.10%
2018/11/01	0	0.00	1	38.25	38.70	-1	1,893	-0.05%
2018/10/31	7	38.45	29	38.30	38.50	-22	1,870	-1.18%
2018/10/30	2	38.25	3	37.42	36.50	-1	1,914	-0.05%
2018/10/26	6	37.18	12	36.65	35.60	-6	2,004	-0.30%
2018/10/25	5	37.33	31.1	37.40	36.75	-26.1	2,052	-1.27%
2018/10/24	30	34.80	0	0.00	35.70	30	2,101	1.43%
2018/10/23	2	35.40	1	34.90	34.90	1	2,141	0.05%
2018/10/22	3	34.25	12	35.14	35.25	-9	2,134	-0.42%
2018/10/16	2	33.20	0	0.00	32.80	2	2,218	0.09%
2018/10/15	0	0.00	1	32.45	32.95	-1	2,237	-0.04%
2018/10/11	2	31.80	0	0.00	31.80	2	2,244	0.09%
2018/10/09	4	35.50	0	0.00	35.30	4	2,273	0.18%
2018/10/05	0	0.00	11	36.52	36.50	-11	2,380	-0.46%
2018/10/04	3	38.00	0	0.00	37.70	3	2,593	0.12%
2018/10/03	0	0.00	1	36.80	36.80	-1	2,661	-0.04%
2018/10/02	8	38.94	1	39.20	37.55	7	2,652	0.26%
2018/10/01	1.1	37.86	1	37.90	38.10	0.1	2,628	0.00%
2018/09/28	0	0.00	4	38.40	37.50	-4	2,620	-0.15%
2018/09/27	9	37.95	5	37.84	38.15	4	2,608	0.15%
2018/09/26	2	37.40	0	0.00	36.75	2	2,561	0.08%
2018/09/19	2	36.00	2	36.38	35.95	0	2,543	0.00%
2018/09/18	2	35.85	0	0.00	35.85	2	2,541	0.08%
2018/09/14	0	0.00	4	37.08	37.25	-4	2,535	-0.16%
2018/09/13	3	36.50	1	36.35	36.35	2	2,516	0.08%
2018/09/12	0	36.00	0	0.00	35.10	0	2,491	0.00%
2018/09/11	0	0.00	1	36.15	36.30	-1	2,483	-0.04%
2018/09/10	11	36.36	1	36.20	35.90	10	2,532	0.39%
2018/09/07	4	39.99	2	39.35	38.00	2	2,561	0.08%
2018/09/06	2	39.15	4	39.31	39.20	-2	2,441	-0.08%
2018/09/05	3	38.83	5	38.94	38.55	-2	2,402	-0.08%
2018/09/03	2	37.18	0	0.00	37.10	2	2,365	0.08%
2018/08/31	1	39.55	2	38.80	38.75	-1	2,353	-0.04%
2018/08/30	9	38.76	5	39.15	38.90	4	2,315	0.17%
2018/08/28	0	0.00	1	38.05	37.60	-1	2,282	-0.04%
2018/08/27	0.1	37.55	0	0.00	37.55	0.1	2,271	0.00%
2018/08/24	11	38.30	9	37.73	37.25	2	2,257	0.09%
2018/08/23	10	37.00	10	36.65	37.30	0	2,182	0.00%
2018/08/20	0	0.00	1	37.30	37.20	-1	2,252	-0.04%
2018/08/16	1	36.70	1	36.90	36.45	0	2,234	0.00%
2018/08/15	0	36.20	0	0.00	36.05	0	2,221	0.00%
2018/08/13	5	36.14	4	36.40	35.60	1	2,215	0.05%
2018/08/10	3	39.87	0	0.00	38.50	3	2,175	0.14%
2018/08/09	0	0.00	0	40.30	40.35	0	2,099	0.00%
2018/08/08	0	0.00	2	38.90	39.00	-2	2,022	-0.10%
2018/08/07	0	0.00	1	39.10	39.25	-1	1,992	-0.05%
2018/08/06	3	40.35	10	39.85	39.55	-7	1,971	-0.36%
2018/08/03	10	39.35	5	39.44	40.00	5	1,853	0.27%
2018/08/02	3	38.73	1	38.30	38.30	2	1,718	0.12%
2018/08/01	25	39.89	15	39.35	39.30	10	1,676	0.60%
2018/07/31	1.1	38.61	4	38.26	39.00	-3	1,586	-0.19%
2018/07/27	2	38.65	0	0.00	38.45	2	1,389	0.14%
2018/07/26	2	37.80	23	37.83	38.65	-21	1,353	-1.55%
2018/07/25	10	37.25	13	36.79	36.70	-3	1,245	-0.24%
2018/07/23	1	35.60	1	35.90	35.70	0	1,221	0.00%
2018/07/18	2	36.25	1	36.00	35.70	1	1,214	0.08%
2018/07/16	5	37.40	9	36.98	37.55	-4	1,147	-0.35%
2018/07/13	2	37.35	2	37.25	36.85	0	1,081	0.00%
2018/07/12	13	36.51	8	36.68	37.60	5	1,021	0.49%
2018/07/11	10	35.90	2	35.83	36.10	8	790	1.01%
2018/06/27	1	34.55	0	0.00	33.60	1	773	0.13%
2018/06/25	2	35.50	0	0.00	35.05	2	770	0.26%
2018/06/19	6	37.63	4	37.96	36.90	2	750	0.27%
2018/06/15	0	0.00	10	36.47	36.30	-10	691	-1.45%
2018/06/14	0	0.00	10	36.00	35.25	-10	628	-1.59%
2018/06/13	20	36.70	5	36.10	35.65	15	623	2.41%
2018/06/12	0	0.00	5	35.10	34.80	-5	598	-0.84%
2018/06/07	0	0.00	2	35.50	35.25	-2	590	-0.34%
2018/06/06	5	36.00	5	35.85	35.00	0	580	0.00%
2018/06/01	0	0.00	1	34.80	34.40	-1	556	-0.18%
2018/05/31	2	34.20	0	0.00	34.10	2	566	0.35%
2018/05/29	32	35.99	8	35.64	35.30	24	563	4.26%
2018/05/28	8	34.90	12	32.49	34.90	-4	481	-0.83%
2018/05/25	0	0.00	0	32.30	32.30	0	461	0.00%
2018/05/23	0	31.70	0	0.00	31.70	0	457	0.00%
2018/05/22	6	32.03	1	32.75	32.70	5	459	1.09%
2018/05/18	0	0.00	1	30.70	30.40	-1	474	-0.21%
2018/05/16	2	30.75	0	0.00	30.70	2	499	0.40%
2018/05/15	1	29.50	0	0.00	29.60	1	513	0.19%
2018/05/14	2	29.70	0	0.00	29.45	2	565	0.35%
2018/05/02	0	29.15	0	0.00	29.10	0	1,187	0.00%
2018/04/27	0	0.00	1	29.05	28.80	-1	1,236	-0.08%
2018/04/26	2	28.50	3	29.00	28.50	-1	1,248	-0.08%
2018/04/23	0	0.00	1	30.85	30.55	-1	1,247	-0.08%
2018/04/13	2	32.30	0	0.00	32.25	2	1,341	0.15%
2018/04/10	1	32.90	1	33.20	32.25	0	1,404	0.00%
2018/04/09	0	33.55	0	0.00	33.50	0	1,404	0.00%
2018/04/02	0	0.00	0	35.20	35.20	0	1,408	0.00%
2018/03/29	0	33.25	2	33.50	33.15	-2	1,410	-0.14%
2018/03/28	0	0.00	5	33.60	33.90	-5	1,429	-0.35%
2018/03/23	0	0.00	2	33.10	33.25	-2	1,481	-0.14%
2018/03/21	1.1	35.30	0	0.00	34.90	1.1	1,522	0.07%
2018/03/20	1	34.85	0	0.00	34.75	1	1,564	0.06%
2018/03/14	0	0.00	1	35.35	35.30	-1	1,668	-0.06%
2018/03/12	1	35.25	0	0.00	35.15	1	1,707	0.06%
2018/03/08	2	35.55	0	0.00	35.20	2	1,796	0.11%
2018/03/06	5	35.79	0	0.00	35.55	5	1,831	0.27%
2018/03/05	0	0.00	1	36.20	36.00	-1	1,850	-0.05%
2018/03/02	0	0.00	5	36.75	36.50	-5	1,890	-0.26%
2018/02/21	2	37.45	3	37.80	37.80	-1	2,473	-0.04%
2018/02/12	4	35.23	0	0.00	35.60	4	2,482	0.16%
2018/02/09	0	0.00	2	34.60	35.30	-2	2,517	-0.08%
2018/02/08	0	0.00	1	37.50	36.90	-1	2,614	-0.04%
2018/02/07	4	37.93	0	0.00	37.50	4	2,697	0.15%
2018/02/06	33	36.10	139	35.30	36.30	-106	2,700	-3.93%	大賣/鉅額交易
2018/02/05	10	38.97	1	38.85	39.20	9	2,678	0.34%
2018/02/02	2	40.55	1	39.60	39.90	1	2,688	0.04%
2018/02/01	5	40.47	4	39.98	39.90	1	2,693	0.04%
2018/01/31	20	43.58	58	42.40	41.00	-38	2,677	-1.42%
2018/01/30	3	42.25	5	42.22	41.90	-2	2,455	-0.08%
2018/01/29	4.1	40.01	13	39.97	40.50	-9	2,324	-0.38%
2018/01/23	2	38.80	2	38.95	38.45	0	2,371	0.00%
2018/01/22	1	38.00	10	37.91	38.10	-9	2,403	-0.37%
2018/01/19	0	0.00	1	37.15	37.15	-1	2,634	-0.04%
2018/01/18	0	0.00	10	37.83	37.45	-10	2,693	-0.37%
2018/01/17	1	37.70	20	37.73	37.70	-19	2,897	-0.66%
2018/01/16	0	0.00	1	38.90	38.35	-1	3,054	-0.03%
2018/01/12	1	37.30	0	0.00	37.10	1	3,003	0.03%
2018/01/05	5	38.28	12	38.42	37.90	-7	3,079	-0.23%
2018/01/04	30	39.90	60	39.84	39.90	-30	3,121	-0.96%
2018/01/03	2.1	39.01	18	39.46	39.45	-16	3,127	-0.51%