晶技 (3042)-第一金-安和券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
116.0
漲跌
▲0.5
漲幅
+0.43%
成交量
3,397張
產業
上市電子零組件類股
1037人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	118.00	0	0.00	115.50	3	4,786	0.06%
2024/05/27	3	116.50	2	116.00	115.50	1	4,754	0.02%
2024/05/24	6	115.58	0	0.00	116.00	6	4,732	0.13%
2024/05/23	1	115.00	0	0.00	115.50	1	4,703	0.02%
2024/05/22	1	114.00	6	114.75	115.00	-5	4,686	-0.11%
2024/05/21	1	111.00	1	112.00	112.00	0	4,652	0.00%
2024/05/20	1	109.50	1	111.00	110.00	0	4,646	0.00%
2024/05/17	2	108.75	0	0.00	108.00	2	4,602	0.04%
2024/05/15	0	0.00	1	112.50	111.00	-1	4,554	-0.02%
2024/05/09	0	0.00	1	113.02	112.50	-1	4,471	-0.02%
2024/05/08	0	0.00	0	112.50	113.00	0	4,445	0.00%
2024/05/07	0.1	111.50	0	0.00	111.00	0.1	4,413	0.00%
2024/05/06	1	108.50	1	111.00	112.00	0	4,380	0.00%
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	1	109.50	111.00	-1	4,221	-0.02%
2024/04/25	1	106.50	1	107.50	107.00	0	4,192	0.00%
2024/04/24	1	105.50	0	0.00	106.00	1	4,174	0.02%
2024/04/22	0	0.00	1	106.00	103.50	-1	4,166	-0.02%
2024/04/18	0	0.00	1	110.00	111.00	-1	4,121	-0.02%
2024/04/16	0	0.00	2	109.50	109.00	-2	4,121	-0.05%
2024/04/15	1	112.00	1	113.50	112.00	0	4,066	0.00%
2024/04/12	0	0.00	3	113.50	113.00	-3	4,061	-0.07%
2024/04/11	80	112.50	0	0.00	112.50	80	4,042	1.98%
2024/04/10	4	112.75	2	112.75	112.50	2	4,030	0.05%
2024/04/09	1	111.00	1	112.00	111.00	0	4,006	0.00%
2024/04/08	60	110.00	0	0.00	110.00	60	3,948	1.52%
2024/04/03	2	110.00	0	0.00	109.50	2	3,918	0.05%
2024/04/02	2	110.25	0	0.00	110.50	2	3,889	0.05%
2024/04/01	1.1	111.00	0	0.00	110.50	1.1	3,849	0.03%
2024/03/29	6	111.25	168	111.22	113.00	-162	3,797	-4.27%	大賣/鉅額交易
2024/03/28	27	114.59	2	114.50	114.50	25	3,512	0.71%
2024/03/27	2.1	112.57	0	0.00	113.50	2.1	3,365	0.06%
2024/03/26	2	111.50	0	0.00	112.50	2	3,333	0.06%
2024/03/25	2	113.50	0	0.00	115.00	2	3,277	0.06%
2024/03/22	3	119.00	5	116.50	117.00	-2	3,235	-0.06%
2024/03/21	4	122.63	3	123.67	121.50	1	3,152	0.03%
2024/03/20	2	121.50	1	120.00	120.50	1	3,020	0.03%
2024/03/19	0	0.00	6	118.17	120.00	-6	2,829	-0.21%
2024/03/18	3	113.17	0	0.00	114.50	3	2,634	0.11%
2024/03/15	0	0.00	2.1	114.98	114.50	-2.1	2,585	-0.08%
2024/03/14	1	117.00	2	116.50	117.00	-1	2,519	-0.04%
2024/03/13	20	111.50	27	116.61	117.00	-7	2,330	-0.30%
2024/03/12	1	105.00	3	106.83	108.00	-2	1,972	-0.10%
2024/03/11	1	105.50	1	106.00	105.50	0	1,893	0.00%
2024/03/07	1	104.00	0	0.00	105.00	1	1,872	0.05%
2024/03/06	4	107.13	2	108.25	106.50	2	1,836	0.11%
2024/03/05	1	103.50	0	0.00	105.00	1	1,729	0.06%
2024/03/04	0	0.00	32	103.06	106.00	-32	1,599	-2.00%
2024/03/01	1	99.50	0	0.00	98.90	1	1,440	0.07%
2024/02/27	2	99.05	1	99.20	98.90	1	1,453	0.07%
2024/02/22	0	0.00	0.4	100.50	100.00	-0.4	1,430	-0.02%
2024/02/21	4	99.10	4	98.53	98.80	0	1,401	0.00%
2024/02/20	1	96.60	0	0.00	96.20	1	1,364	0.07%
2024/02/16	1	97.50	0	0.00	97.50	1	1,407	0.07%
2024/02/05	1.3	95.27	0	0.00	95.30	1.3	1,482	0.09%
2024/02/02	0	0.00	1	95.50	95.50	-1	1,504	-0.07%
2024/01/26	0	0.00	0	96.60	96.50	0	1,542	0.00%
2024/01/24	0.2	96.20	0	0.00	95.80	0.2	1,552	0.01%
2024/01/19	0	0.00	0	95.20	95.00	0	1,552	0.00%
2024/01/09	0.4	95.90	0	0.00	95.50	0.4	1,623	0.02%
2024/01/08	0	0.00	2	96.20	95.70	-2	1,671	-0.12%
2024/01/04	2	98.30	0	0.00	97.60	2	1,735	0.12%
2023/12/28	0	0.00	0.5	98.60	98.80	-0.5	1,784	-0.03%
2023/12/27	0	0.00	1	98.70	98.60	-1	1,796	-0.06%
2023/12/25	0.5	96.70	0	0.00	96.60	0.5	1,911	0.03%
2023/12/22	1	97.10	10	97.20	96.60	-9	1,965	-0.46%
2023/12/19	1	97.60	0	0.00	97.70	1	1,998	0.05%
2023/12/15	1	102.00	6	101.92	101.00	-5	2,082	-0.24%
2023/12/14	0	0.00	75	100.60	101.50	-75	2,197	-3.41%
2023/12/12	0	0.00	20	100.50	100.00	-20	2,298	-0.87%
2023/12/08	9	100.28	0	0.00	100.00	9	2,413	0.37%
2023/12/07	1	101.00	1	102.00	101.50	0	2,441	0.00%
2023/12/06	0	0.00	12	104.00	104.00	-12	2,475	-0.48%
2023/12/05	0	0.00	10	103.00	103.00	-10	2,521	-0.40%
2023/12/04	0	0.00	9	102.72	103.00	-9	2,619	-0.34%
2023/11/28	1	101.00	1	101.50	102.00	0	3,012	0.00%
2023/11/24	35	100.15	5	99.16	100.50	30	3,037	0.99%
2023/11/20	0	0.00	1	100.00	100.50	-1	3,146	-0.03%
2023/11/15	1	100.00	1	99.90	99.70	0	3,374	0.00%
2023/11/14	0	0.00	1	98.80	99.70	-1	3,463	-0.03%
2023/11/13	0	0.00	0.2	96.50	96.70	-0.2	3,599	-0.01%
2023/11/10	10	96.20	0	0.00	96.10	10	3,602	0.28%
2023/11/09	1	97.80	1	98.80	98.00	0	3,590	0.00%
2023/11/08	51	98.02	32	97.98	97.70	19	3,580	0.53%
2023/11/07	0	0.00	1	98.80	98.40	-1	3,571	-0.03%
2023/11/03	0	97.80	0	0.00	97.80	0	3,604	0.00%
2023/10/26	1	96.60	1	97.00	96.70	0	3,718	0.00%
2023/10/24	0	0.00	1	99.00	99.40	-1	3,739	-0.03%
2023/10/23	0	0.00	1	98.40	97.80	-1	3,759	-0.03%
2023/10/18	1	97.10	0	0.00	98.30	1	3,825	0.03%
2023/10/17	1.2	99.98	0	0.00	100.00	1.2	3,781	0.03%
2023/10/16	1	97.10	1	98.60	98.50	0	3,763	0.00%
2023/10/13	2	98.30	1	98.70	100.00	1	3,733	0.03%
2023/10/06	20	96.70	0	0.00	96.60	20	3,689	0.54%
2023/10/03	1	98.00	1	98.80	98.00	0	3,698	0.00%
2023/10/02	30	97.53	0	0.00	98.00	30	3,711	0.81%
2023/09/28	0	0.00	0	97.20	96.80	0	3,669	0.00%
2023/09/27	6	96.77	0	0.00	97.10	6	3,625	0.17%
2023/09/21	0	0.00	2	99.20	99.10	-2	3,700	-0.05%
2023/09/20	6	100.92	0	0.00	99.10	6	3,684	0.16%
2023/09/19	74	104.07	2	105.50	103.50	72	3,634	1.98%
2023/09/18	0	0.00	1	103.50	103.00	-1	3,582	-0.03%
2023/09/14	0	0.00	0.2	100.50	101.50	-0.2	3,503	-0.01%
2023/09/13	20	99.40	0	0.00	99.20	20	3,463	0.58%
2023/09/12	0	0.00	10	99.60	101.00	-10	3,415	-0.29%
2023/09/11	0	0.00	12	101.79	101.00	-12	3,342	-0.36%
2023/09/08	9	100.50	3	101.00	101.00	6	3,292	0.18%
2023/09/07	21	101.81	0	0.00	103.00	21	3,226	0.65%
2023/09/06	20.5	101.74	48	102.07	103.00	-27.5	3,130	-0.88%
2023/09/05	54	97.57	1	96.90	97.90	53	2,825	1.88%
2023/09/01	0	0.00	1	95.40	94.40	-1	2,733	-0.04%
2023/08/31	0	0.00	5	94.60	94.70	-5	2,686	-0.19%
2023/08/30	0	0.00	2	94.20	94.50	-2	2,684	-0.07%
2023/08/29	2	93.00	0	0.00	93.90	2	2,672	0.07%
2023/08/24	5	95.00	0	0.00	95.00	5	2,629	0.19%
2023/08/23	1	93.00	0	0.00	93.10	1	2,570	0.04%
2023/08/22	0	0.00	1	95.70	93.50	-1	2,549	-0.04%
2023/08/21	2	91.50	0	0.00	92.00	2	2,435	0.08%
2023/08/18	0.2	95.40	0.2	94.30	94.40	0.1	2,340	0.00%
2023/08/17	21	93.40	21	93.96	95.70	0	2,208	0.00%
2023/08/10	0	0.00	1	89.50	90.30	-1	1,956	-0.05%
2023/08/09	104	90.46	2	91.40	90.80	102	1,940	5.26%	大買/鉅額交易
2023/08/08	1	92.00	0	0.00	93.00	1	1,902	0.05%
2023/08/07	0	0.00	1	93.40	91.70	-1	1,865	-0.05%
2023/08/02	15	89.70	0	0.00	89.60	15	1,827	0.82%
2023/08/01	0	0.00	0.2	90.00	90.00	-0.2	1,820	-0.01%
2023/07/24	0	89.70	0	0.00	89.70	0	1,668	0.00%
2023/07/19	5	89.40	0	0.00	88.50	5	1,637	0.31%
2023/07/13	0	0.00	2	93.70	92.00	-2	1,602	-0.12%
2023/07/12	0	0.00	3	91.10	92.00	-3	1,561	-0.19%
2023/07/11	0	87.90	0	0.00	88.40	0	1,516	0.00%
2023/07/10	5	88.30	0	0.00	87.30	5	1,519	0.33%
2023/07/07	0	88.10	0	0.00	88.60	0	1,505	0.00%
2023/07/05	0.2	89.00	0	0.00	90.10	0.2	1,456	0.01%
2023/07/04	3	90.10	3	89.50	88.90	0	1,438	0.00%
2023/07/03	0	95.00	0	0.00	96.20	0	1,336	0.00%
2023/06/28	0	94.70	0	0.00	93.10	0	1,248	0.00%
2023/06/27	0	96.15	0	0.00	94.50	0	1,226	0.00%
2023/06/26	0	98.00	4	97.60	97.70	-4	1,195	-0.33%
2023/06/20	0	0.00	1	95.60	95.60	-1	1,107	-0.09%
2023/06/12	0	0.00	1	91.70	93.20	-1	1,099	-0.09%
2023/06/09	0	0.00	1	92.50	92.50	-1	1,088	-0.09%
2023/06/08	1	93.60	0.1	93.50	93.30	0.9	1,087	0.08%
2023/06/07	1	93.10	1	93.20	93.30	0	1,081	0.00%
2023/06/05	1.1	92.41	0	0.00	92.60	1.1	1,095	0.10%
2023/06/02	40	91.20	0	0.00	90.90	40	1,123	3.56%
2023/05/30	0	0.00	2	89.40	89.40	-2	1,108	-0.18%
2023/05/29	0	0.00	2	89.10	89.40	-2	1,107	-0.18%
2023/05/02	0	0.00	1	86.00	85.90	-1	1,321	-0.08%
2023/04/21	1	85.60	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1	86.10	0	0.00	86.00	1	1,342	0.07%
2023/04/17	1	87.90	0	88.00	87.90	1	1,323	0.07%
2023/03/30	0	88.90	0	0.00	88.90	0	1,299	0.00%
2023/03/21	28	88.35	31	88.39	88.50	-3	1,265	-0.24%
2023/03/20	6	87.10	5	87.06	87.80	1	1,251	0.08%
2023/03/15	0	0.00	1	86.60	86.10	-1	1,239	-0.08%
2023/03/13	1	85.90	0	0.00	86.20	1	1,243	0.08%
2023/03/07	2	89.50	0	0.00	88.70	2	1,203	0.17%
2023/03/06	1	89.30	2	89.60	89.40	-1	1,148	-0.09%
2023/03/03	1	88.70	0	0.00	88.30	1	1,132	0.09%
2023/03/02	1	88.10	2	87.75	88.30	-1	1,126	-0.09%
2023/02/24	1	86.30	5	86.30	86.20	-4	1,105	-0.36%
2023/02/23	0	0.00	1	86.70	86.50	-1	1,099	-0.09%
2023/02/22	0	0.00	1	86.50	86.80	-1	1,104	-0.09%
2023/02/13	0	86.50	0	0.00	86.50	0	1,116	0.00%
2023/02/10	1	86.30	0	0.00	86.50	1	1,130	0.09%
2023/02/09	1	88.20	0	88.50	88.00	1	1,125	0.09%
2023/02/07	2	88.25	0	0.00	88.60	2	1,122	0.18%
2023/02/03	1	90.00	1	89.40	90.00	0	1,107	0.00%
2023/02/02	0	0.00	0.3	88.52	90.50	-0.3	1,083	-0.03%
2023/02/01	0	0.00	1	88.70	88.70	-1	1,040	-0.10%
2023/01/31	0.3	87.20	2	86.00	87.10	-1.7	1,011	-0.17%
2023/01/30	0	0.00	1	84.00	85.10	-1	984	-0.10%
2023/01/17	2	83.00	0	0.00	82.50	2	979	0.20%
2023/01/13	1	83.90	0	0.00	83.30	1	1,012	0.10%
2023/01/03	0	0.00	1	82.30	82.20	-1	1,279	-0.08%
2022/12/23	1	81.50	0	0.00	83.00	1	1,353	0.07%
2022/12/21	0	0.00	1	83.30	81.80	-1	1,402	-0.07%
2022/12/20	1	82.80	0	0.00	83.00	1	1,406	0.07%
2022/12/19	0	0.00	10	85.70	85.50	-10	1,429	-0.70%
2022/12/16	0	0.00	2	85.75	86.20	-2	1,418	-0.14%
2022/12/14	10	85.30	0	0.00	85.40	10	1,403	0.71%
2022/12/07	0	0.00	1	83.30	83.30	-1	1,403	-0.07%
2022/12/06	1	83.50	0	0.00	83.00	1	1,401	0.07%
2022/12/05	1	85.90	0	0.00	85.80	1	1,387	0.07%
2022/12/02	0	0.00	2	86.00	86.00	-2	1,384	-0.14%
2022/12/01	0	0.00	4	85.43	85.40	-4	1,375	-0.29%
2022/11/25	1	82.50	0	0.00	81.60	1	1,375	0.07%
2022/11/24	0	0.00	3	82.27	82.50	-3	1,380	-0.22%
2022/11/23	0	0.00	1	81.20	81.20	-1	1,372	-0.07%
2022/11/22	1	80.80	0	0.00	81.20	1	1,388	0.07%
2022/11/17	0	0.00	10	82.55	83.10	-10	1,399	-0.71%
2022/11/11	1	81.00	0	0.00	81.00	1	1,442	0.07%
2022/11/08	0	0.00	2	79.50	79.40	-2	1,480	-0.14%
2022/11/07	1	79.30	0	0.00	79.50	1	1,501	0.07%
2022/10/28	0	0.00	2	75.00	75.50	-2	1,524	-0.13%
2022/10/27	0	0.00	10	75.20	75.50	-10	1,523	-0.66%
2022/10/26	1	74.80	0	0.00	74.20	1	1,532	0.07%
2022/10/21	0	0.00	10	76.50	76.00	-10	1,562	-0.64%
2022/10/20	0	0.00	2	76.00	76.20	-2	1,608	-0.12%
2022/10/14	2	73.70	3	73.77	73.50	-1	1,571	-0.06%
2022/10/13	5	74.98	22	74.81	71.70	-17	1,546	-1.10%
2022/10/11	2	70.40	0	0.00	71.00	2	1,459	0.14%
2022/10/03	1	71.50	0	0.00	71.50	1	1,630	0.06%
2022/09/29	2	72.20	0	0.00	72.30	2	1,693	0.12%
2022/09/28	0	0.00	8	72.99	73.00	-8	1,689	-0.47%
2022/09/27	0	0.00	7	75.66	76.00	-7	1,694	-0.41%
2022/09/26	5	77.28	2	76.15	76.40	3	1,731	0.17%
2022/09/23	2	82.10	2	81.80	81.30	0	1,734	0.00%
2022/09/19	1	84.50	0	0.00	84.80	1	1,822	0.05%
2022/09/16	0	0.00	2	85.40	85.10	-2	1,830	-0.11%
2022/09/15	0	0.00	1	84.70	85.10	-1	1,842	-0.05%
2022/09/14	1	83.50	0	0.00	84.40	1	1,863	0.05%
2022/09/13	0	0.00	1	85.70	85.10	-1	1,887	-0.05%
2022/09/12	0	0.00	1	84.30	84.00	-1	1,920	-0.05%
2022/09/06	2	82.40	0	0.00	82.30	2	2,014	0.10%
2022/09/05	1	84.70	0	0.00	84.20	1	2,030	0.05%
2022/09/01	0	0.00	1	85.60	85.70	-1	2,138	-0.05%
2022/08/31	3	86.60	0	0.00	86.90	3	2,226	0.13%
2022/08/30	2	86.40	0	0.00	86.30	2	2,272	0.09%
2022/08/29	3	85.80	0	0.00	85.80	3	2,307	0.13%
2022/08/26	0	0.00	5	88.46	88.40	-5	2,298	-0.22%
2022/08/25	4	87.05	0	0.00	86.80	4	2,303	0.17%
2022/08/23	3	87.50	0	0.00	87.10	3	2,329	0.13%
2022/08/22	0	0.00	10	89.35	89.00	-10	2,355	-0.42%
2022/08/19	5	89.90	1	90.10	89.40	4	2,361	0.17%
2022/08/18	14	89.59	0	0.00	89.40	14	2,343	0.60%
2022/08/17	12	90.95	1.2	90.64	90.80	10.8	2,308	0.47%
2022/08/16	0	0.00	45	91.05	90.80	-45	2,320	-1.94%
2022/08/15	5	90.20	10	89.80	89.80	-5	2,283	-0.22%
2022/08/12	5	89.70	0	0.00	90.00	5	2,281	0.22%
2022/08/11	10	88.60	4	88.95	88.50	6	2,257	0.27%
2022/08/10	2	88.10	1	88.20	87.80	1	2,260	0.04%
2022/08/08	2	86.70	0	0.00	86.90	2	2,267	0.09%
2022/08/05	4	86.40	0	0.00	86.70	4	2,279	0.18%
2022/08/04	1	84.50	0	0.00	86.00	1	2,303	0.04%
2022/08/01	0	0.00	3	87.90	87.60	-3	2,295	-0.13%
2022/07/29	0	0.00	6	87.87	87.40	-6	2,288	-0.26%
2022/07/22	4	87.60	0	0.00	86.10	4	2,188	0.18%
2022/07/21	3	86.60	0	0.00	87.00	3	2,206	0.14%
2022/07/19	1	86.60	0	0.00	86.90	1	2,255	0.04%
2022/07/18	5	87.02	0	0.00	87.50	5	2,276	0.22%
2022/07/15	1	86.40	1.1	86.12	86.00	-0.1	2,269	0.00%
2022/07/14	11	89.47	0	0.00	90.90	11	2,244	0.49%
2022/07/13	1	89.30	6	90.67	90.80	-5	2,190	-0.23%
2022/07/12	5	86.70	2	87.00	86.90	3	2,169	0.14%
2022/07/07	3	82.60	1	83.50	84.00	2	2,120	0.09%
2022/07/05	2	84.60	0	0.00	86.30	2	2,101	0.10%
2022/07/04	1.1	84.43	0	0.00	84.60	1.1	2,090	0.05%
2022/07/01	1	89.00	2	89.00	87.60	-1	2,089	-0.05%
2022/06/30	0	0.00	3	91.40	90.70	-3	2,052	-0.15%
2022/06/28	0	0.00	0.5	95.50	95.20	-0.5	2,026	-0.02%
2022/06/27	1	98.20	0	0.00	98.30	1	2,017	0.05%
2022/06/22	1	98.10	10	99.15	97.30	-9	2,081	-0.43%
2022/06/21	1	97.10	185	97.34	99.10	-184	2,132	-8.63%	大賣/鉅額交易
2022/06/17	2	99.30	2	99.15	99.00	0	2,138	0.00%
2022/06/15	0	0.00	3	101.50	100.50	-3	2,233	-0.13%
2022/06/13	1.5	101.00	0	0.00	101.00	1.5	2,296	0.07%
2022/06/10	0	0.00	2.1	102.50	103.00	-2.1	2,275	-0.09%
2022/06/09	285	102.45	55	102.00	102.50	230	2,215	10.38%	大買/鉅額交易
2022/06/08	0	0.00	2	100.00	100.50	-2	2,140	-0.09%
2022/06/07	0	99.40	0	99.60	99.10	0	2,123	0.00%
2022/06/01	0	0.00	3	98.33	98.10	-3	2,209	-0.14%
2022/05/30	0.1	97.00	6	96.66	96.80	-5.9	2,220	-0.27%
2022/05/26	0	0.00	5	92.60	92.40	-5	2,284	-0.22%
2022/05/24	1	94.10	1	92.40	92.10	0	2,373	0.00%
2022/05/20	0	0.00	0	93.30	93.10	0	2,374	0.00%
2022/05/19	1	92.69	0	0.00	92.70	1	2,376	0.04%
2022/05/17	0	0.00	1	91.50	91.60	-1	2,378	-0.04%
2022/05/16	1	90.10	1	90.80	89.60	0	2,388	0.00%
2022/05/13	1	87.70	0	0.00	88.10	1	2,391	0.04%
2022/05/12	1	86.70	0	0.00	86.00	1	2,403	0.04%
2022/05/10	0	0.00	0.1	89.80	90.30	-0.1	2,433	0.00%
2022/05/06	1	92.69	1	93.40	92.30	0	2,502	0.00%
2022/05/05	1	93.10	0	0.00	93.60	1	2,535	0.04%
2022/04/29	1.1	91.28	0	0.00	91.00	1.1	2,871	0.04%
2022/04/28	1	89.90	0	0.00	90.10	1	2,924	0.03%
2022/04/27	0	0.00	1	90.90	90.90	-1	2,996	-0.03%
2022/04/25	0	0.00	1	94.00	92.30	-1	3,037	-0.03%
2022/04/22	7	96.81	0	0.00	96.00	7	3,038	0.23%
2022/04/20	1	97.90	0	0.00	99.40	1	3,064	0.03%
2022/04/19	0	0.00	1	96.20	98.00	-1	3,042	-0.03%
2022/04/18	1	94.40	0	0.00	94.60	1	3,058	0.03%
2022/04/15	3	95.80	0	0.00	95.80	3	3,083	0.10%
2022/04/14	1	97.70	0	0.00	97.20	1	3,185	0.03%
2022/04/13	3	96.60	1	96.90	97.40	2	3,256	0.06%
2022/04/11	1	97.10	0.1	97.23	96.70	0.9	3,403	0.03%
2022/04/07	1	99.80	2	98.80	97.90	-1	3,493	-0.03%
2022/04/01	3	101.00	0	0.00	102.00	3	3,750	0.08%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	1	102.50	0	0.00	103.00	1	3,848	0.03%
2022/03/29	3	102.50	3	102.17	101.50	0	4,044	0.00%
2022/03/28	2	101.25	2	100.00	102.50	0	4,443	0.00%
2022/03/25	0	0.00	1	101.50	102.00	-1	4,745	-0.02%
2022/03/24	3	103.00	0	0.00	103.00	3	4,738	0.06%
2022/03/23	2	102.50	0	0.00	103.00	2	4,709	0.04%
2022/03/22	2	102.00	0	0.00	102.50	2	4,763	0.04%
2022/03/21	0	0.00	2	102.50	103.00	-2	4,773	-0.04%
2022/03/18	0	0.00	1	100.50	100.50	-1	4,753	-0.02%
2022/03/17	3	100.67	1	100.00	100.00	2	4,754	0.04%
2022/03/16	0	0.00	7	98.90	98.30	-7	4,718	-0.15%
2022/03/10	0	0.00	0	97.80	98.70	0	5,020	0.00%
2022/03/09	0	0.00	1	97.40	96.90	-1	5,044	-0.02%
2022/03/08	1	96.00	3	97.60	96.70	-2	5,101	-0.04%
2022/03/07	2	93.50	2	95.35	95.80	0	5,099	0.00%
2022/03/03	1	98.60	0	0.00	98.80	1	5,192	0.02%
2022/03/02	0	0.00	1	98.30	98.30	-1	5,214	-0.02%
2022/03/01	1	99.10	1	98.00	98.80	0	5,293	0.00%
2022/02/25	1	94.30	3	95.23	96.40	-2	5,263	-0.04%
2022/02/24	0.1	93.70	0	0.00	93.10	0.1	5,334	0.00%
2022/02/18	1	95.90	1	95.00	96.50	0	6,150	0.00%
2022/02/16	1	96.20	1	96.90	96.90	0	6,626	0.00%
2022/02/15	1	94.60	3	94.70	94.60	-2	6,651	-0.03%
2022/02/14	2	93.95	1	93.90	94.20	1	6,750	0.01%
2022/02/11	0	0.00	1	96.90	96.50	-1	6,763	-0.01%
2022/02/09	1	96.30	1	96.90	97.20	0	6,830	0.00%
2022/02/08	1	95.20	0	0.00	95.20	1	6,935	0.01%
2022/02/07	1	92.60	0	0.00	94.70	1	6,957	0.01%
2022/01/26	2	94.05	0	0.00	92.60	2	6,985	0.03%
2022/01/25	1	95.30	0	95.70	95.40	1	7,096	0.01%
2022/01/24	9	96.24	44	95.87	96.10	-35	7,156	-0.49%
2022/01/20	3	99.70	0	0.00	100.50	3	7,024	0.04%
2022/01/19	2	100.75	0	0.00	100.50	2	6,974	0.03%
2022/01/18	0	0.00	1	103.00	102.50	-1	6,945	-0.01%
2022/01/14	1	102.50	0	0.00	102.50	1	6,903	0.01%
2022/01/13	2	101.25	0	0.00	102.00	2	6,915	0.03%
2022/01/12	2	101.50	0	0.00	101.50	2	6,922	0.03%
2022/01/11	0	0.00	80	102.50	101.50	-80	6,967	-1.15%
2022/01/07	1	103.50	10	103.00	102.50	-9	6,945	-0.13%
2022/01/06	1	104.50	0	0.00	105.50	1	6,861	0.01%
2022/01/05	4	105.88	0	0.00	106.00	4	6,844	0.06%
2022/01/04	1	108.00	0	0.00	107.50	1	6,801	0.01%
2022/01/03	1	106.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	0.3	106.50	0	0.00	105.50	0.3	6,756	0.00%
2021/12/29	0	109.00	0	0.00	107.00	0	6,754	0.00%
2021/12/28	0	107.00	1	105.00	105.50	-1	6,643	-0.01%
2021/12/27	4	107.00	1	107.00	106.50	3	6,718	0.04%
2021/12/24	1	108.00	1	108.00	106.50	0	6,807	0.00%
2021/12/23	2	109.50	4	108.75	108.50	-2	6,800	-0.03%
2021/12/22	0	0.00	8	110.56	111.00	-8	6,660	-0.12%
2021/12/21	9	107.06	4	107.50	107.50	5	6,439	0.08%
2021/12/20	2	102.25	0	103.00	102.50	2	6,139	0.03%
2021/12/17	0	0.00	1	103.00	102.00	-1	6,155	-0.02%
2021/12/16	5	103.20	0	0.00	103.50	5	6,190	0.08%
2021/12/14	10	99.00	1	99.20	99.20	9	6,174	0.15%
2021/12/10	0	0.00	1	100.50	101.00	-1	6,263	-0.02%
2021/12/09	1	101.50	1	102.50	100.50	0	6,366	0.00%
2021/12/08	2	102.75	0	0.00	102.00	2	6,336	0.03%
2021/12/07	0	101.50	0	0.00	101.00	0	6,287	0.00%
2021/12/06	1	102.01	2	102.25	102.00	-1	6,209	-0.02%
2021/12/03	1	104.50	1	105.00	105.50	0	6,141	0.00%
2021/12/02	1	106.00	0	0.00	103.50	1	6,153	0.02%
2021/11/29	0	0.00	1	104.00	104.00	-1	6,109	-0.02%
2021/11/24	1.6	108.03	1	108.50	108.50	0.6	5,942	0.01%
2021/11/22	0.2	112.00	0	0.00	112.50	0.2	5,856	0.00%
2021/11/19	2	111.50	64	112.81	111.50	-62	5,834	-1.06%
2021/11/18	1	112.00	0	0.00	113.00	1	5,740	0.02%
2021/11/17	4	114.38	4.5	113.94	115.00	-0.5	5,633	-0.01%
2021/11/16	1	108.00	0	0.00	110.00	1	5,309	0.02%
2021/11/15	37	110.77	2	111.00	110.50	35	5,192	0.67%
2021/11/12	0	0.00	1	102.00	102.00	-1	4,991	-0.02%
2021/11/11	61	102.52	0	0.00	101.50	61	5,016	1.22%
2021/11/10	0	0.00	1	100.50	100.50	-1	4,994	-0.02%
2021/11/09	1	99.90	1	99.80	100.50	0	5,037	0.00%
2021/11/08	0	0.00	1	97.90	97.90	-1	5,061	-0.02%
2021/11/05	0	0.00	1	97.30	98.20	-1	5,092	-0.02%
2021/11/04	0	0.00	1	100.00	100.00	-1	5,018	-0.02%
2021/11/02	20	107.50	0	0.00	101.50	20	5,022	0.40%
2021/11/01	1	107.00	0	0.00	107.00	1	4,814	0.02%
2021/10/29	1	103.00	4	102.50	102.50	-3	4,762	-0.06%
2021/10/28	1	103.50	0	0.00	103.00	1	4,883	0.02%
2021/10/25	3	102.67	1	103.50	103.50	2	5,079	0.04%
2021/10/20	0	0.00	1	100.50	101.00	-1	5,478	-0.02%
2021/10/19	21	100.13	6	100.62	101.00	15	5,548	0.27%
2021/10/18	3	98.30	2	98.50	98.00	1	5,636	0.02%
2021/10/15	1	97.50	0	0.00	97.70	1	5,820	0.02%
2021/10/14	3	96.37	1	98.80	96.00	2	6,050	0.03%
2021/10/13	1	98.10	1	101.00	96.40	0	6,354	0.00%
2021/10/08	1	100.50	1	101.00	100.00	0	7,137	0.00%
2021/10/07	3	100.50	1	100.50	100.50	2	7,265	0.03%
2021/10/06	502	99.19	0	0.00	97.60	502	7,620	6.59%	大買/鉅額交易
2021/10/04	2	96.45	3	97.97	95.70	-1	7,768	-0.01%
2021/10/01	3.2	100.13	1	99.50	99.30	2.2	7,774	0.03%
2021/09/29	0	0.00	7	106.00	106.00	-7	7,900	-0.09%
2021/09/28	2	110.00	2	110.50	108.50	0	8,106	0.00%
2021/09/24	0	0.00	1	107.00	106.50	-1	8,199	-0.01%
2021/09/23	4	105.38	2	103.00	105.50	2	8,290	0.02%
2021/09/22	3	100.83	0	0.00	100.50	3	8,497	0.04%
2021/09/17	4	104.75	0	0.00	104.50	4	8,609	0.05%
2021/09/16	0	0.00	1	105.00	104.00	-1	9,035	-0.01%
2021/09/15	5.3	103.82	1	103.00	102.50	4.3	9,565	0.04%
2021/09/14	1	110.50	2.1	109.24	110.00	-1.1	9,945	-0.01%
2021/09/13	3	105.33	0	0.00	105.00	3	10,025	0.03%
2021/09/10	0	0.00	1	107.00	107.00	-1	10,276	-0.01%
2021/09/07	1	108.00	0	0.00	107.00	1	11,465	0.01%
2021/09/06	1	111.00	0	0.00	111.00	1	12,085	0.01%
2021/09/02	0	0.00	1	118.00	115.50	-1	12,322	-0.01%
2021/08/31	0	0.00	1	113.50	114.00	-1	12,393	-0.01%
2021/08/26	0	0.00	178.3	115.50	116.00	-178.3	12,646	-1.41%	大賣/鉅額交易
2021/08/24	6	114.17	3	117.50	112.00	3	12,993	0.02%
2021/08/23	0	0.00	1	112.50	114.00	-1	13,333	-0.01%
2021/08/20	3	107.34	1	108.00	106.50	2	13,424	0.01%
2021/08/18	0	0.00	3	112.00	116.00	-3	13,751	-0.02%
2021/08/17	0	0.00	6	114.50	112.00	-6	13,868	-0.04%
2021/08/13	0	0.00	2	120.50	118.00	-2	13,892	-0.01%
2021/08/12	0	124.00	0.1	120.00	123.00	0	13,908	0.00%
2021/08/11	5	122.00	0	0.00	119.00	5	13,958	0.04%
2021/08/09	0	0.00	5	124.00	122.00	-5	14,081	-0.04%
2021/08/05	0	125.50	0	0.00	124.00	0	14,264	0.00%
2021/08/04	0	126.50	5	127.00	125.50	-5	14,533	-0.03%
2021/08/03	5	125.50	8	127.06	126.50	-3	14,698	-0.02%
2021/08/02	10	121.50	0	0.00	123.00	10	14,781	0.07%
2021/07/30	66	123.35	8.1	123.51	120.00	57.9	14,875	0.39%
2021/07/29	0	0.00	2	119.75	121.50	-2	14,921	-0.01%
2021/07/28	13.1	118.00	2	118.25	118.00	11.1	15,080	0.07%
2021/07/27	3.1	123.16	0	0.00	122.00	3.1	15,144	0.02%
2021/07/26	1	129.00	0	0.00	128.00	1	15,160	0.01%
2021/07/23	17	129.85	0	0.00	128.00	17	15,236	0.11%
2021/07/22	0	0.00	4	130.00	129.00	-4	15,528	-0.03%
2021/07/20	3	129.67	2	130.25	129.00	1	15,427	0.01%
2021/07/19	5	140.10	0	0.00	137.00	5	15,285	0.03%
2021/07/16	22	140.86	15	139.83	138.50	7	15,115	0.05%
2021/07/15	41	129.54	44	132.61	134.00	-3	14,640	-0.02%
2021/07/14	10	128.50	3	131.00	131.00	7	14,768	0.05%
2021/07/13	14.1	131.38	8	132.06	128.00	6	14,836	0.04%
2021/07/12	9.1	129.40	39	129.97	129.50	-29.9	14,661	-0.20%
2021/07/09	3	124.50	0	0.00	124.00	3	14,678	0.02%
2021/07/06	3	125.17	6.2	127.23	126.00	-3.2	15,989	-0.02%
2021/07/05	58	131.00	2	132.00	131.00	56	15,922	0.35%
2021/07/02	2	128.50	0	0.00	129.00	2	15,715	0.01%
2021/07/01	0	0.00	2	124.47	122.00	-2	15,683	-0.01%
2021/06/29	1.2	126.75	5	129.30	125.00	-3.8	15,576	-0.02%
2021/06/28	0	0.00	2	130.75	131.50	-2	15,423	-0.01%
2021/06/25	3.1	134.85	88	134.55	132.00	-84.9	15,338	-0.55%
2021/06/24	5	129.80	38	130.38	132.00	-33	15,053	-0.22%
2021/06/23	117	123.88	18	126.78	126.50	99	14,737	0.67%	大買/
2021/06/21	18	119.89	10	120.50	119.00	8	14,163	0.06%
2021/06/18	4	122.87	2	121.25	121.00	2	13,911	0.01%
2021/06/17	13	119.31	42	119.85	119.00	-29	13,634	-0.21%
2021/06/16	12	114.83	0	0.00	114.00	12	13,051	0.09%
2021/06/15	5	116.00	24	114.60	116.00	-19	12,759	-0.15%
2021/06/11	1	107.50	0	0.00	107.00	1	12,191	0.01%
2021/06/10	3	106.83	14	107.46	109.00	-11	12,177	-0.09%
2021/06/09	15	104.73	3	106.67	104.50	12	12,088	0.10%
2021/06/08	7	108.00	0	0.00	106.00	7	12,152	0.06%
2021/06/07	2	105.25	1	107.50	107.50	1	12,238	0.01%
2021/06/04	1	106.00	1	107.50	105.50	0	12,201	0.00%
2021/06/03	10	107.55	6	107.83	107.50	4	12,258	0.03%
2021/06/02	7	109.49	1	105.50	105.50	6	12,254	0.05%
2021/06/01	18.1	111.53	2	110.00	111.00	16.1	12,196	0.13%
2021/05/31	19	105.58	23	109.17	110.50	-4	12,099	-0.03%
2021/05/28	2	102.75	2	102.75	103.00	0	11,802	0.00%
2021/05/27	2	102.00	1	102.00	104.00	1	11,748	0.01%
2021/05/26	6	102.83	14	104.57	105.00	-8	11,683	-0.07%
2021/05/25	10	98.95	1	97.00	99.30	9	11,596	0.08%
2021/05/21	2	93.00	0	0.00	92.30	2	11,720	0.02%
2021/05/20	1	93.80	0	92.00	92.20	1	11,886	0.01%
2021/05/19	2	92.20	2	92.30	92.20	0	12,207	0.00%
2021/05/18	2	95.00	4	95.00	94.90	-2	12,418	-0.02%
2021/05/17	5.1	87.21	0	0.00	88.30	5.1	12,800	0.04%
2021/05/14	6	94.40	5	93.14	93.30	1	13,072	0.01%
2021/05/13	151.5	93.19	2	92.40	92.40	149.5	13,025	1.15%	大買/鉅額交易
2021/05/12	3	93.34	1	90.30	91.40	2	12,988	0.02%
2021/05/11	6	99.52	0	0.00	99.20	6	12,839	0.05%
2021/05/10	3	103.83	2	106.50	103.00	1	12,721	0.01%
2021/05/07	2.1	109.25	3	110.00	110.00	-0.9	12,624	-0.01%
2021/05/06	1	106.00	1	111.00	108.00	0	12,630	0.00%
2021/05/05	4	115.00	4	109.63	108.00	0	13,355	0.00%
2021/05/04	2	112.00	1	111.00	111.00	1	13,658	0.01%
2021/05/03	2	119.75	1	116.00	116.00	1	13,475	0.01%
2021/04/29	5	125.30	291	125.63	127.50	-286	13,328	-2.15%	大賣/鉅額交易
2021/04/28	4	125.00	2.2	127.50	127.50	1.8	13,283	0.01%
2021/04/26	1	117.00	3	114.50	116.00	-2	13,150	-0.02%
2021/04/23	38	112.08	1	108.50	114.00	37	13,240	0.28%
2021/04/22	0.1	109.29	0	0.00	108.50	0.1	13,317	0.00%
2021/04/21	0.2	114.00	4	115.00	113.00	-3.8	13,471	-0.03%
2021/04/20	2	113.75	8	111.63	113.50	-6	14,059	-0.04%
2021/04/19	84	108.50	2	110.50	109.00	82	13,917	0.59%
2021/04/16	36	108.17	8	108.25	109.00	28	13,986	0.20%
2021/04/15	38	107.00	11.5	106.96	108.00	26.5	13,968	0.19%
2021/04/14	22	108.84	17	107.79	103.50	5	13,741	0.04%
2021/04/13	17	104.29	5	108.50	110.50	12	13,046	0.09%
2021/04/12	1	102.00	0	0.00	100.50	1	12,409	0.01%
2021/04/09	1	103.50	0	0.00	102.00	1	12,361	0.01%
2021/04/08	0	0.00	1	103.50	103.50	-1	12,299	-0.01%
2021/04/07	2	104.00	2	105.25	103.50	0	12,286	0.00%
2021/04/06	1	103.49	0	0.00	104.00	1	12,160	0.01%
2021/04/01	1	103.00	7	102.21	102.00	-6	12,121	-0.05%
2021/03/31	1	104.50	0	0.00	102.50	1	12,079	0.01%
2021/03/30	7	101.93	0	0.00	104.00	7	11,983	0.06%
2021/03/29	2	101.75	0	0.00	101.00	2	11,903	0.02%
2021/03/24	0	0.00	0.1	96.00	95.00	-0.1	11,552	0.00%
2021/03/22	6	98.92	5	98.20	98.20	1	11,591	0.01%
2021/03/18	1	98.40	0	0.00	98.80	1	11,733	0.01%
2021/03/16	7.1	98.70	7	98.14	98.30	0.1	11,767	0.00%
2021/03/15	9	98.04	40	100.03	96.90	-31	11,766	-0.26%
2021/03/12	3	99.80	3	100.00	99.00	0	11,760	0.00%
2021/03/11	34	99.72	6	98.97	99.80	28	11,676	0.24%
2021/03/10	2	95.10	2	95.50	95.10	0	11,584	0.00%
2021/03/08	4	96.35	3	96.33	94.80	1	11,729	0.01%
2021/03/05	1	97.90	0	0.00	96.00	1	11,706	0.01%
2021/03/04	6	95.83	0	0.00	94.80	6	11,645	0.05%
2021/03/03	0	0.00	1	95.10	98.40	-1	11,588	-0.01%
2021/03/02	1	96.00	0	0.00	96.00	1	11,550	0.01%
2021/02/26	0	0.00	3	97.47	98.50	-3	11,613	-0.03%
2021/02/25	14	99.86	31	99.34	99.40	-17	11,529	-0.15%
2021/02/24	2	102.50	1	100.00	99.90	1	11,423	0.01%
2021/02/23	2.2	103.09	0	0.00	104.00	2.2	11,214	0.02%
2021/02/22	3.5	105.21	10	106.00	105.00	-6.5	11,064	-0.06%
2021/02/19	23	108.87	3	107.33	109.00	20	10,826	0.18%
2021/02/18	3	99.17	344	100.14	99.90	-341	10,482	-3.25%	大賣/鉅額交易
2021/02/17	4	96.10	2	98.70	99.00	2	10,223	0.02%
2021/02/05	6	90.62	16	91.86	92.50	-10	9,910	-0.10%
2021/02/04	0	0.00	10	87.70	87.20	-10	9,619	-0.10%
2021/02/03	3	86.90	4	86.60	87.80	-1	9,657	-0.01%
2021/02/02	8	86.40	13	87.16	86.90	-5	9,768	-0.05%
2021/01/29	4	85.03	0	0.00	83.50	4	9,762	0.04%
2021/01/28	4	84.70	0	0.00	85.00	4	9,704	0.04%
2021/01/27	9	91.56	12.1	91.31	86.60	-3.1	9,607	-0.03%
2021/01/26	3	87.27	40	88.27	88.90	-37	8,815	-0.42%
2021/01/25	1	82.80	0	0.00	83.00	1	8,410	0.01%
2021/01/22	0	0.00	20	85.04	85.40	-20	8,974	-0.22%
2021/01/21	3	85.00	5	85.34	84.70	-2	9,076	-0.02%
2021/01/20	7	85.71	2	84.55	83.50	5	8,986	0.06%
2021/01/19	5	85.90	0	0.00	86.10	5	8,808	0.06%
2021/01/18	1	84.30	1	85.40	85.00	0	8,757	0.00%
2021/01/15	1	85.10	0	0.00	85.60	1	8,604	0.01%
2021/01/14	1	86.30	2	85.30	84.50	-1	8,485	-0.01%
2021/01/13	6.1	85.42	141	86.09	85.00	-135	8,287	-1.63%	大賣/鉅額交易
2021/01/12	0	0.00	5	80.80	80.40	-5	7,614	-0.07%
2021/01/11	2	81.50	4	82.15	81.20	-2	7,571	-0.03%
2021/01/08	0.3	79.00	4	78.50	79.30	-3.7	7,442	-0.05%
2021/01/07	0	0.00	2	77.25	76.60	-2	7,268	-0.03%
2021/01/06	5	77.50	10.3	75.63	77.10	-5.3	7,283	-0.07%
2021/01/05	10	77.20	2	75.50	77.00	8	7,245	0.11%
2021/01/04	70	75.43	18	75.19	75.90	52	7,224	0.72%
2020/12/31	1	74.50	0	0.00	74.90	1	7,241	0.01%
2020/12/30	0	0.00	1	73.70	74.30	-1	7,275	-0.01%
2020/12/28	1	73.60	24	73.81	74.40	-23	7,436	-0.31%
2020/12/24	6	74.50	0	0.00	74.10	6	7,507	0.08%
2020/12/22	1	74.00	1	72.90	72.90	0	7,618	0.00%
2020/12/21	21	72.71	0.2	73.00	73.20	20.9	7,670	0.27%
2020/12/18	56	73.48	1	73.30	73.90	55	7,722	0.71%
2020/12/17	26	74.87	41	73.87	74.80	-15	7,753	-0.19%
2020/12/16	62	75.10	4	75.20	75.50	58	7,721	0.75%
2020/12/15	28.1	72.03	35	71.89	72.20	-6.9	7,670	-0.09%
2020/12/14	25	74.00	8	74.20	74.00	17	7,662	0.22%
2020/12/11	14	77.22	11	77.80	75.90	3	7,701	0.04%
2020/12/10	22.1	76.65	25	77.10	76.90	-2.9	7,848	-0.04%
2020/12/09	5	78.10	0	0.00	78.10	5	8,191	0.06%
2020/12/08	2	77.80	0	0.00	77.90	2	8,321	0.02%
2020/12/04	4	81.00	0	0.00	80.00	4	8,575	0.05%
2020/12/03	47	80.57	4	79.31	79.40	43	8,852	0.49%
2020/12/02	77	82.09	41	81.28	81.40	36	8,743	0.41%
2020/12/01	21	81.76	0	0.00	81.20	21	8,685	0.24%
2020/11/30	60	80.88	10	81.00	80.00	50	8,704	0.57%
2020/11/27	25	80.66	3	80.80	80.50	22	8,900	0.25%
2020/11/26	0	0.00	1	80.20	79.70	-1	8,874	-0.01%
2020/11/25	1.2	79.23	1	81.20	78.80	0.2	8,844	0.00%
2020/11/24	0	0.00	5	78.50	78.20	-5	8,696	-0.06%
2020/11/23	5	77.42	0	0.00	77.90	5	8,686	0.06%
2020/11/20	0	0.00	1	78.20	78.10	-1	8,725	-0.01%
2020/11/17	2	78.65	3	79.07	78.40	-1	8,856	-0.01%
2020/11/16	3	79.97	0	0.00	80.00	3	8,982	0.03%
2020/11/12	0	0.00	2	77.00	77.90	-2	8,812	-0.02%
2020/11/11	13	79.74	0	0.00	79.30	13	8,769	0.15%
2020/11/10	7	81.53	7	82.44	81.50	0	8,721	0.00%
2020/11/09	4	80.80	35	80.43	81.20	-31	8,581	-0.36%
2020/11/06	2	77.20	1	77.10	76.40	1	8,480	0.01%
2020/11/05	0	0.00	3	75.97	76.20	-3	8,621	-0.03%
2020/11/04	0	0.00	3	74.23	74.50	-3	8,669	-0.03%
2020/11/03	4	74.65	0	0.00	74.40	4	8,715	0.05%
2020/11/02	5	74.52	0	0.00	74.40	5	8,952	0.06%
2020/10/30	125	83.20	89	83.63	77.00	36	9,210	0.39%	大買/
2020/10/29	56	82.07	17	82.11	82.20	39	8,724	0.45%
2020/10/26	1	79.80	1	79.80	79.80	0	9,134	0.00%
2020/10/23	2	79.20	0	0.00	78.50	2	9,187	0.02%
2020/10/22	0	0.00	1	78.80	78.20	-1	9,255	-0.01%
2020/10/21	1	79.10	2	80.40	79.30	-1	9,303	-0.01%
2020/10/20	11	78.09	10	78.70	79.00	1	9,350	0.01%
2020/10/19	0	0.00	1	75.90	77.40	-1	9,395	-0.01%
2020/10/16	1	75.10	1	76.40	74.60	0	9,616	0.00%
2020/10/14	1	74.00	0	0.00	74.00	1	9,700	0.01%
2020/10/07	2	72.60	0	0.00	72.50	2	10,564	0.02%
2020/10/06	1	72.20	0	0.00	71.60	1	10,551	0.01%
2020/09/29	2	72.25	0	0.00	71.60	2	10,897	0.02%
2020/09/25	4	76.35	1	72.50	73.50	3	11,383	0.03%
2020/09/24	1	77.00	0	0.00	77.00	1	11,378	0.01%
2020/09/23	1	77.30	0	0.00	77.10	1	11,523	0.01%
2020/09/22	1	78.00	0	0.00	78.40	1	11,824	0.01%
2020/09/21	4	80.20	30	80.84	80.20	-26	12,041	-0.22%
2020/09/18	2	80.30	0	0.00	81.00	2	12,102	0.02%
2020/09/17	15	81.35	5	82.70	81.20	10	12,176	0.08%
2020/09/16	19	82.18	48	82.89	82.50	-29	12,142	-0.24%
2020/09/15	10	82.50	10	83.70	81.80	0	12,032	0.00%
2020/09/14	9	83.91	6	84.73	82.30	3	11,863	0.03%
2020/09/11	3	82.03	2	82.80	82.60	1	11,536	0.01%
2020/09/10	1	80.40	5	83.08	80.60	-4	11,447	-0.03%
2020/09/07	1	78.10	0	0.00	76.50	1	10,925	0.01%
2020/09/04	0	0.00	1	80.00	80.00	-1	10,888	-0.01%
2020/09/03	1	78.90	0	0.00	78.80	1	10,853	0.01%
2020/09/02	1	81.70	3	83.00	81.00	-2	10,827	-0.02%
2020/08/27	4	78.00	5	77.90	77.50	-1	10,847	-0.01%
2020/08/26	2	78.20	1	77.80	77.80	1	11,057	0.01%
2020/08/25	1	78.90	0	0.00	78.60	1	11,147	0.01%
2020/08/21	1	77.20	0	0.00	76.30	1	11,306	0.01%
2020/08/19	3	80.33	0	0.00	80.10	3	11,606	0.03%
2020/08/13	0	0.00	12	81.32	81.40	-12	11,960	-0.10%
2020/08/12	2	83.10	2	82.70	82.40	0	11,965	0.00%
2020/08/11	18	84.29	6	84.48	83.70	12	11,990	0.10%
2020/08/10	0	0.00	59	81.86	81.70	-59	11,937	-0.49%
2020/08/07	5	83.10	10	84.60	83.30	-5	12,036	-0.04%
2020/08/06	1	87.50	10	86.00	84.80	-9	12,091	-0.07%
2020/08/05	10	82.40	51	83.38	84.60	-41	11,944	-0.34%
2020/08/04	75	78.57	35	78.99	78.30	40	11,782	0.34%
2020/08/03	2	78.90	37.1	77.91	79.10	-35.1	11,873	-0.30%
2020/07/31	30	75.27	15	75.07	75.00	15	11,984	0.13%
2020/07/30	5	71.60	2	71.70	71.60	3	12,137	0.02%
2020/07/29	22	73.51	15	74.37	74.50	7	12,215	0.06%
2020/07/28	18	75.09	16	75.96	73.50	2	12,280	0.02%
2020/07/27	3.1	75.79	6	75.87	75.00	-3	12,325	-0.02%
2020/07/24	5	75.80	21	76.10	75.10	-16	12,340	-0.13%
2020/07/23	1.1	76.00	0	0.00	76.20	1.1	12,447	0.01%
2020/07/22	42	75.34	0.1	75.10	75.20	41.9	12,515	0.33%
2020/07/20	0.1	70.70	0	0.00	70.80	0.1	12,703	0.00%
2020/07/16	3	70.17	3	70.27	69.50	0	13,172	0.00%
2020/07/15	2.1	71.10	23	71.82	71.00	-21	13,437	-0.16%
2020/07/14	0	0.00	9	70.11	69.20	-9	13,526	-0.07%
2020/07/10	5	66.86	2	69.00	67.60	3	13,861	0.02%
2020/07/09	0	0.00	255	70.55	70.30	-255	14,017	-1.82%	大賣/鉅額交易
2020/07/08	1	68.20	10	68.10	68.40	-9	13,902	-0.06%
2020/07/07	22	65.90	0	0.00	65.20	22	13,792	0.16%
2020/07/06	0	0.00	32	68.21	67.10	-32	13,694	-0.23%
2020/07/02	0	0.00	1	66.50	66.10	-1	13,427	-0.01%
2020/07/01	50	64.35	15	65.08	64.40	35	13,283	0.26%
2020/06/30	12	61.96	8	62.11	63.60	4	12,952	0.03%
2020/06/29	0	0.00	218	60.37	60.50	-218	12,820	-1.70%	大賣/鉅額交易
2020/06/24	0	0.00	73	59.36	60.30	-73	12,768	-0.57%
2020/06/23	2	60.00	0	0.00	60.30	2	12,731	0.02%
2020/06/22	0	0.00	1	60.00	59.40	-1	12,684	-0.01%
2020/06/19	4	59.35	0	0.00	59.20	4	12,767	0.03%
2020/06/16	18	59.67	0	0.00	59.60	18	12,743	0.14%
2020/06/12	0	0.00	1	58.00	57.80	-1	12,908	-0.01%
2020/06/11	0	0.00	2	58.70	57.80	-2	13,006	-0.02%
2020/06/10	1	59.80	0	0.00	59.90	1	13,216	0.01%
2020/06/09	33	60.40	5	60.74	59.70	28	13,447	0.21%
2020/06/08	0	0.00	1	60.40	59.60	-1	13,808	-0.01%
2020/06/05	49	61.26	4	61.55	60.90	45	14,205	0.32%
2020/06/04	4	60.78	3	61.53	60.70	1	14,240	0.01%
2020/06/03	46	61.02	2	61.60	60.60	44	14,281	0.31%
2020/06/02	3	60.27	2	60.45	60.20	1	14,234	0.01%
2020/06/01	3	60.77	10	60.00	61.50	-7	14,121	-0.05%
2020/05/29	0	0.00	1	59.10	58.70	-1	14,067	-0.01%
2020/05/28	2	58.90	3	59.40	58.50	-1	14,288	-0.01%
2020/05/27	82	59.50	16	60.16	59.80	66	14,419	0.46%
2020/05/26	68	59.31	2	59.75	58.50	66	14,268	0.46%
2020/05/25	0	0.00	7	56.97	58.80	-7	14,013	-0.05%
2020/05/22	0	0.00	1	55.00	55.00	-1	13,773	-0.01%
2020/05/21	4	56.03	0	0.00	56.00	4	13,804	0.03%
2020/05/18	5	55.30	0	0.00	55.60	5	13,818	0.04%
2020/05/13	5	58.60	0	0.00	58.00	5	13,535	0.04%
2020/05/12	1	59.50	0	0.00	59.70	1	13,396	0.01%
2020/05/11	5	58.70	0	0.00	58.70	5	13,232	0.04%
2020/05/08	0	0.00	1	57.00	56.80	-1	12,971	-0.01%
2020/05/06	2	58.20	0	0.00	58.20	2	12,280	0.02%
2020/05/05	5	61.20	0	0.00	61.00	5	11,905	0.04%
2020/05/04	3	62.47	0	0.00	62.10	3	11,699	0.03%
2020/04/28	1	65.20	1	66.30	64.60	0	11,278	0.00%
2020/04/27	0	0.00	2	64.60	63.30	-2	11,074	-0.02%
2020/04/24	1	64.70	1	64.00	63.10	0	10,867	0.00%
2020/04/23	2	62.90	0	0.00	63.20	2	10,455	0.02%
2020/04/22	1	63.90	1	62.60	62.80	0	10,301	0.00%
2020/04/21	1	63.00	2	64.60	62.70	-1	9,967	-0.01%
2020/04/20	6	67.03	6	66.50	67.50	0	9,620	0.00%
2020/04/17	8	62.44	9	62.80	62.60	-1	9,177	-0.01%
2020/04/16	2	57.70	3	59.60	60.50	-1	8,585	-0.01%
2020/04/15	1	53.60	0	0.00	55.00	1	8,142	0.01%
2020/04/14	0	0.00	89	52.27	53.60	-89	7,906	-1.13%
2020/04/13	80	47.67	9	49.21	49.75	71	7,571	0.94%
2020/04/10	1	47.35	10	48.08	48.00	-9	7,409	-0.12%
2020/04/09	5	47.72	0	0.00	47.35	5	7,446	0.07%
2020/04/08	22	47.85	0	0.00	47.75	22	7,427	0.30%
2020/04/06	0	0.00	3	44.60	44.55	-3	7,292	-0.04%
2020/03/31	4	42.59	4	43.23	44.00	0	7,377	0.00%
2020/03/30	0	0.00	4	42.48	42.50	-4	7,223	-0.06%
2020/03/27	3	42.02	0	0.00	41.65	3	7,201	0.04%
2020/03/26	0	0.00	2	42.68	42.75	-2	7,160	-0.03%
2020/03/25	3	42.00	0	0.00	42.25	3	7,277	0.04%
2020/03/23	0	0.00	2	38.83	38.65	-2	7,214	-0.03%
2020/03/20	2	38.50	2	38.70	38.65	0	7,303	0.00%
2020/03/19	6	36.15	5	36.66	36.15	1	7,286	0.01%
2020/03/18	6	41.89	3	41.53	40.10	3	7,214	0.04%
2020/03/17	2	43.85	9	42.94	42.50	-7	7,254	-0.10%
2020/03/16	5	45.39	9	45.04	44.00	-4	7,283	-0.05%
2020/03/13	3	43.23	1	44.10	43.00	2	7,539	0.03%
2020/03/12	20	49.62	8	48.39	47.35	12	7,367	0.16%
2020/03/11	1	50.00	5	51.20	52.60	-4	7,030	-0.06%
2020/03/10	0	0.00	1	48.30	48.50	-1	6,674	-0.01%
2020/03/09	2	47.88	0	0.00	47.55	2	6,638	0.03%
2020/03/06	1	49.30	0	0.00	49.85	1	6,833	0.01%
2020/03/05	10	49.25	10	49.45	49.60	0	7,229	0.00%
2020/03/04	0	0.00	11	48.42	48.50	-11	7,213	-0.15%
2020/03/03	8	49.25	191	50.11	47.90	-183	7,165	-2.55%	大賣/鉅額交易
2020/03/02	6	48.58	47	50.48	50.50	-41	6,855	-0.60%
2020/02/27	0	0.00	112	47.65	47.45	-112	6,627	-1.69%	大賣/鉅額交易
2020/02/26	12	46.85	7	46.80	46.80	5	6,515	0.08%
2020/02/25	1	47.80	56	48.42	48.45	-55	6,464	-0.85%
2020/02/19	5	46.80	5	48.40	47.15	0	6,098	0.00%
2020/02/18	0	0.00	5	46.80	47.00	-5	5,964	-0.08%
2020/02/17	3	43.53	9	45.01	45.50	-6	5,836	-0.10%
2020/02/14	0	0.00	7	43.71	44.00	-7	5,766	-0.12%
2020/02/13	3	43.30	3	43.62	43.10	0	5,723	0.00%
2020/02/11	0	0.00	4	42.65	42.75	-4	5,724	-0.07%
2020/02/10	1	41.80	0	0.00	42.25	1	5,738	0.02%
2020/02/07	5	43.70	1	43.90	42.90	4	5,749	0.07%
2020/02/06	3	44.12	11	44.27	44.40	-8	5,733	-0.14%
2020/02/05	18	43.74	3	43.97	43.95	15	5,740	0.26%
2020/02/04	12	43.82	0	0.00	44.05	12	5,734	0.21%
2020/02/03	0	0.00	1	43.55	43.80	-1	5,756	-0.02%
2020/01/31	0	0.00	3	43.75	43.65	-3	5,725	-0.05%
2020/01/30	2	43.10	3	42.98	43.10	-1	5,689	-0.02%
2020/01/16	2	46.38	7	46.24	46.65	-5	5,574	-0.09%
2020/01/14	2	47.10	0	0.00	47.15	2	5,475	0.04%
2020/01/13	3	46.98	0	0.00	47.10	3	5,408	0.06%
2020/01/10	2	46.78	2	47.33	47.35	0	5,402	0.00%
2020/01/08	0	0.00	17	46.98	46.85	-17	5,490	-0.31%
2020/01/07	2	46.20	2	46.70	46.70	0	5,491	0.00%
2020/01/06	1	46.25	0	0.00	46.70	1	5,459	0.02%
2020/01/03	4	47.50	0	0.00	47.30	4	5,427	0.07%
2020/01/02	0	0.00	1	48.10	48.25	-1	5,338	-0.02%
2019/12/31	8	48.11	6	47.74	47.30	2	5,272	0.04%
2019/12/30	0	0.00	40	48.25	48.35	-40	5,204	-0.77%
2019/12/27	1	48.05	6	47.65	48.20	-5	5,152	-0.10%
2019/12/26	7	47.64	13	48.53	47.15	-6	5,074	-0.12%
2019/12/24	0	0.00	9	47.24	47.25	-9	4,880	-0.18%
2019/12/23	2	46.40	10	46.74	46.90	-8	4,849	-0.16%
2019/12/20	27	46.84	1	49.00	46.50	26	4,800	0.54%
2019/12/18	40	47.20	0	0.00	47.30	40	4,607	0.87%
2019/12/17	0	0.00	5	48.24	48.00	-5	4,553	-0.11%
2019/12/16	56	47.82	7	47.85	47.55	49	4,401	1.11%
2019/12/13	29	46.65	0	0.00	46.90	29	4,309	0.67%
2019/12/12	2	47.30	2	47.85	47.80	0	4,222	0.00%
2019/12/11	6	46.98	12	47.47	47.90	-6	4,013	-0.15%
2019/12/10	73	46.25	11	46.29	47.80	62	3,795	1.63%
2019/12/09	260	44.25	7	44.74	44.05	253	3,261	7.76%	大買/鉅額交易
2019/12/06	5	43.88	0	0.00	43.95	5	3,164	0.16%
2019/12/05	3	44.20	1	44.45	44.80	2	3,070	0.07%
2019/12/02	1	44.50	17	43.03	44.30	-16	2,609	-0.61%
2019/11/29	0	0.00	1	41.00	40.95	-1	2,316	-0.04%
2019/11/27	0	0.00	1	39.55	39.55	-1	2,165	-0.05%
2019/11/25	1	38.35	0	0.00	37.95	1	2,133	0.05%
2019/11/22	2	38.20	0	0.00	38.30	2	2,265	0.09%
2019/11/20	2	38.35	0	0.00	38.30	2	2,634	0.08%
2019/11/08	0	0.00	3	39.15	39.40	-3	2,966	-0.10%
2019/11/07	0	0.00	4	38.88	38.90	-4	2,967	-0.13%
2019/10/31	1	37.50	1	37.65	37.40	0	3,003	0.00%
2019/10/29	1	38.40	0	0.00	38.25	1	2,973	0.03%
2019/10/23	0	0.00	2	39.45	39.00	-2	3,103	-0.06%
2019/10/22	0	0.00	2	39.45	39.20	-2	3,100	-0.06%
2019/10/21	1	38.85	0	0.00	38.95	1	3,101	0.03%
2019/10/18	4	38.88	0	0.00	38.90	4	3,121	0.13%
2019/10/17	3	38.97	5	39.35	38.95	-2	3,090	-0.06%
2019/10/16	3	39.37	3	40.10	39.35	0	3,069	0.00%
2019/10/14	5	39.12	0	0.00	39.20	5	2,940	0.17%
2019/10/09	1	38.50	0	0.00	38.50	1	2,924	0.03%
2019/10/08	1	39.15	0	0.00	39.00	1	2,927	0.03%
2019/09/26	0	0.00	10	39.95	39.95	-10	2,859	-0.35%
2019/09/25	1	39.80	0	0.00	39.90	1	2,859	0.03%
2019/09/24	10	40.90	0	0.00	40.55	10	2,847	0.35%
2019/09/20	0	0.00	1	40.55	40.60	-1	2,802	-0.04%
2019/09/19	0	0.00	5	40.24	40.10	-5	2,764	-0.18%
2019/09/12	1	40.20	0	0.00	40.35	1	2,684	0.04%
2019/09/11	7	40.39	0	0.00	40.20	7	2,671	0.26%
2019/09/09	0	0.00	10	40.49	40.50	-10	2,628	-0.38%
2019/09/06	10	40.23	0	0.00	40.00	10	2,591	0.39%
2019/09/04	1	40.65	2	41.03	40.90	-1	2,472	-0.04%
2019/09/03	2	41.05	1	42.00	40.90	1	2,420	0.04%
2019/09/02	1	40.70	0	0.00	41.25	1	2,180	0.05%
2019/08/30	1	40.20	0	0.00	39.85	1	2,114	0.05%
2019/08/28	0	0.00	0.1	39.70	39.70	-0.1	2,049	0.00%
2019/08/27	1	39.45	99	40.10	39.45	-98	2,008	-4.88%
2019/08/26	1	39.05	7	39.26	39.10	-6	1,855	-0.32%
2019/08/23	113	40.74	51	40.89	38.60	62	1,693	3.66%	大買/
2019/08/22	1	39.25	3	39.53	40.45	-2	1,428	-0.14%
2019/08/19	0	0.00	4	38.68	38.70	-4	1,263	-0.32%
2019/08/16	44	38.71	2	38.90	38.10	42	1,244	3.37%
2019/08/15	1	37.05	3	37.43	37.85	-2	1,196	-0.17%
2019/08/14	4	39.65	0	0.00	39.55	4	1,126	0.36%
2019/08/13	3	39.42	6	39.79	39.70	-3	1,077	-0.28%
2019/08/12	3	39.75	0	0.00	39.70	3	1,050	0.29%
2019/08/07	0	0.00	3	38.62	38.65	-3	971	-0.31%
2019/08/06	0	0.00	4	37.54	37.90	-4	933	-0.43%
2019/08/05	3	37.13	1	37.35	37.20	2	921	0.22%
2019/08/02	1	37.35	0	0.00	37.60	1	925	0.11%
2019/08/01	4	38.10	1	38.15	38.20	3	917	0.33%
2019/07/31	1	38.10	0	0.00	38.40	1	925	0.11%
2019/07/30	1	38.10	1	38.50	38.65	0	986	0.00%
2019/07/25	0	0.00	2	38.13	38.40	-2	868	-0.23%
2019/07/22	0	0.00	3	37.40	37.25	-3	892	-0.34%
2019/06/25	1	34.20	0	0.00	34.40	1	1,123	0.09%
2019/06/17	1	33.60	0	0.00	33.55	1	1,123	0.09%
2019/06/03	1	33.55	0	0.00	33.55	1	1,098	0.09%
2019/05/21	0	0.00	2	33.80	33.65	-2	1,049	-0.19%
2019/05/14	1	35.05	0	0.00	35.50	1	995	0.10%
2019/05/10	1	36.40	1	37.00	36.45	0	970	0.00%
2019/05/07	0	0.00	35	37.49	38.20	-35	910	-3.84%
2019/05/03	5	37.00	0	0.00	36.75	5	793	0.63%
2019/04/29	1	35.80	0	0.00	35.60	1	726	0.14%
2019/04/24	1	36.75	4	36.59	36.95	-3	614	-0.49%
2019/04/15	1	35.35	1	35.40	34.60	0	406	0.00%
2019/03/29	0.1	33.00	0	0.00	32.25	0.1	259	0.03%
2019/02/19	0	0.00	15	34.00	33.95	-15	229	-6.53%
2019/01/23	1	33.00	0	0.00	33.05	1	225	0.44%
2019/01/16	0	0.00	1	32.55	32.50	-1	234	-0.43%
2019/01/14	3	31.78	0	0.00	31.80	3	230	1.30%
2018/12/25	1	31.85	0	0.00	31.95	1	286	0.35%
2018/12/21	2	32.08	0	0.00	32.00	2	290	0.69%
2018/11/19	0	33.40	0	0.00	33.50	0	283	0.00%
2018/11/08	2	31.50	0	0.00	31.65	2	290	0.69%
2018/09/07	17	35.00	0	0.00	34.90	17	400	4.25%
2018/08/27	2	35.10	0	0.00	35.00	2	435	0.46%
2018/08/14	0	0.00	17	37.50	37.50	-17	460	-3.69%
2018/07/18	0	0.00	1	37.10	37.20	-1	455	-0.22%
2018/07/06	1	36.20	0	0.00	36.05	1	505	0.20%
2018/07/05	0	36.60	0	0.00	36.60	0	504	0.00%
2018/06/22	1	36.90	0	0.00	36.70	1	432	0.23%
2018/05/07	0	0.00	1	36.80	36.90	-1	521	-0.19%
2018/04/24	1	36.15	0	0.00	36.20	1	846	0.12%
2018/04/16	2	38.35	0	0.00	38.05	2	872	0.23%
2018/04/11	2	38.75	1	38.75	38.75	1	866	0.12%
2018/04/09	0	0.00	1	39.10	38.95	-1	878	-0.11%
2018/03/28	1	38.90	0	0.00	38.85	1	882	0.11%
2018/03/26	0	0.00	24	38.68	38.65	-24	885	-2.71%
2018/03/23	6	38.80	0	0.00	38.80	6	889	0.67%
2018/03/21	1	38.80	0	0.00	39.10	1	894	0.11%
2018/03/16	1	38.95	0	0.00	38.95	1	905	0.11%
2018/02/05	2	39.75	0.1	40.80	40.80	1.9	916	0.21%
2018/01/24	0	0.00	10	42.20	42.25	-10	875	-1.14%
2018/01/22	0	0.00	1	42.30	42.20	-1	863	-0.12%
2018/01/18	21	43.33	11	44.18	43.00	10	802	1.25%