日月光投控 (3711)-大昌-新竹券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
163.0
漲跌
▼1.0
漲幅
-0.61%
成交量
9,865張
產業
上市半導體類股
1637人加入追蹤

立即追蹤
本地時間:13:30(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

日月光投控 (3711)籌碼相關－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/23	0	0.00	2.1	158.60	161.50	-2.1	15,761	-0.01%
2024/05/22	1.3	155.00	0.1	155.50	155.50	1.2	15,709	0.01%
2024/05/21	0	0.00	0.1	153.00	154.00	-0.1	15,712	0.00%
2024/05/20	1	151.00	0.1	151.50	152.00	0.9	15,674	0.01%
2024/05/17	0	0.00	0.1	151.00	151.50	-0.1	15,727	0.00%
2024/05/15	0	0.00	0.1	152.00	151.00	-0.1	15,934	0.00%
2024/05/10	0	0.00	0.2	149.50	151.50	-0.2	16,159	0.00%
2024/05/03	1.3	146.35	1	148.00	148.00	0.3	15,890	0.00%
2024/04/30	0	0.00	1	147.50	148.00	-1	15,687	-0.01%
2024/04/29	1	146.50	2	146.75	147.00	-1	15,651	-0.01%
2024/04/26	1	144.50	1	142.50	142.50	0	15,766	0.00%
2024/04/23	1	148.50	1	146.00	145.00	0	15,923	0.00%
2024/04/22	0	0.00	1	144.50	144.50	-1	15,893	-0.01%
2024/04/16	0	0.00	1	155.50	153.00	-1	14,969	-0.01%
2024/04/15	1	159.50	1	158.00	160.00	0	14,828	0.00%
2024/04/12	1	160.50	1	159.50	160.50	0	14,705	0.00%
2024/04/11	1	157.50	0	0.00	159.00	1	14,657	0.01%
2024/04/10	0	0.00	1	158.50	158.50	-1	14,551	-0.01%
2024/04/09	1	154.00	1	154.50	156.00	0	14,659	0.00%
2024/04/08	0	154.50	1	153.00	153.00	-1	14,652	-0.01%
2024/04/03	0	0.00	1	154.50	154.50	-1	14,578	-0.01%
2024/04/02	3	153.17	2	154.50	153.50	1	14,453	0.01%
2024/04/01	2	151.00	2.2	152.23	150.00	-0.2	14,286	0.00%
2024/03/29	1.5	157.00	0	0.00	161.00	1.5	13,941	0.01%
2024/03/28	0	0.00	1	153.00	155.00	-1	13,494	-0.01%
2024/03/27	3	153.67	3.1	153.19	154.00	-0.1	13,384	0.00%
2024/03/26	1	156.50	0	0.00	157.00	1	13,292	0.01%
2024/03/15	0	0.00	1	154.50	153.00	-1	12,944	-0.01%
2024/03/14	0	0.00	3	153.50	154.00	-3	12,704	-0.02%
2024/03/13	1	158.00	1	158.00	158.50	0	12,692	0.00%
2024/03/12	1	154.00	0	0.00	157.50	1	12,545	0.01%
2024/03/11	0	0.00	2	155.00	154.00	-2	12,451	-0.02%
2024/03/08	15	166.23	13.1	163.84	159.50	1.9	12,209	0.02%
2024/03/07	2	154.75	1	155.00	163.50	1	11,149	0.01%
2024/03/06	0	0.00	3	148.33	149.00	-3	10,595	-0.03%
2024/03/05	2	143.75	4	144.37	144.50	-2	10,633	-0.02%
2024/03/01	0	0.00	1	138.50	138.00	-1	10,599	-0.01%
2024/02/27	1	140.50	2	138.50	138.00	-1	10,500	-0.01%
2024/02/26	0	0.00	2	140.00	141.50	-2	10,443	-0.02%
2024/02/23	0	0.00	3	141.67	141.50	-3	10,443	-0.03%
2024/02/22	0	0.00	1	138.50	138.50	-1	10,550	-0.01%
2024/02/21	2	137.50	3	137.50	137.50	-1	10,523	-0.01%
2024/02/19	1	136.50	0	0.00	136.00	1	10,552	0.01%
2024/02/16	1	138.50	5	139.60	137.00	-4	10,799	-0.04%
2024/02/15	1	134.50	1.9	135.03	135.50	-0.9	10,676	-0.01%
2024/02/01	0	0.00	11	132.64	133.00	-11	10,571	-0.10%
2024/01/31	0	0.00	10	135.50	136.00	-10	10,429	-0.10%
2024/01/30	0	0.00	1	136.00	136.00	-1	10,412	-0.01%
2024/01/29	1	137.00	0	0.00	137.00	1	10,540	0.01%
2024/01/26	2	136.75	0	0.00	137.00	2	10,641	0.02%
2024/01/25	0	0.00	1	135.50	137.00	-1	10,680	-0.01%
2024/01/24	0	0.00	0	134.00	134.00	0	10,666	0.00%
2024/01/23	0	0.00	2	135.00	134.50	-2	10,790	-0.02%
2024/01/22	3	132.83	3	133.33	134.50	0	10,895	0.00%
2024/01/19	2	130.00	0	0.00	131.00	2	10,843	0.02%
2024/01/18	0.1	127.00	0	0.00	127.00	0.1	10,753	0.00%
2024/01/17	0	0.00	2	124.50	125.00	-2	10,796	-0.02%
2024/01/16	4	124.75	3	123.33	125.50	1	10,745	0.01%
2024/01/15	0	0.00	2	128.00	125.50	-2	10,726	-0.02%
2024/01/12	0	0.00	1	125.50	126.00	-1	10,964	-0.01%
2024/01/10	1	125.50	1	125.50	126.50	0	11,322	0.00%
2024/01/09	1.1	125.59	0	0.00	126.50	1.1	11,381	0.01%
2024/01/08	1	125.50	0	0.00	126.00	1	11,319	0.01%
2024/01/03	2	126.50	3	126.33	126.50	-1	11,651	-0.01%
2023/12/28	0	0.00	3	134.83	135.50	-3	11,296	-0.03%
2023/12/27	3	132.83	1	134.00	133.50	2	11,260	0.02%
2023/12/25	1	130.50	0	0.00	131.00	1	11,265	0.01%
2023/12/22	1	130.00	0	0.00	131.50	1	11,380	0.01%
2023/12/18	1	129.00	2	132.25	131.50	-1	11,390	-0.01%
2023/12/15	0	0.00	1	132.00	131.00	-1	11,408	-0.01%
2023/12/14	2	132.75	2	132.75	133.50	0	11,256	0.00%
2023/12/13	2	130.50	1	130.00	130.00	1	11,179	0.01%
2023/12/12	0	0.00	2	130.00	129.50	-2	11,294	-0.02%
2023/12/08	1	129.00	2	128.75	129.50	-1	11,510	-0.01%
2023/12/07	1	126.50	0	0.00	126.50	1	11,493	0.01%
2023/12/06	1	128.50	1	128.50	129.00	0	11,598	0.00%
2023/11/30	1	127.00	0	0.00	128.00	1	11,645	0.01%
2023/11/29	1	128.00	2	126.25	127.00	-1	11,473	-0.01%
2023/11/24	1	127.50	1	127.00	126.50	0	11,610	0.00%
2023/11/22	1	126.50	0	0.00	126.50	1	12,330	0.01%
2023/11/21	0	0.00	1	128.00	127.00	-1	12,850	-0.01%
2023/11/15	1	125.00	1	125.50	126.00	0	12,641	0.00%
2023/11/14	0	0.00	1	123.50	123.50	-1	12,410	-0.01%
2023/11/13	1	121.50	7	122.36	122.50	-6	12,429	-0.05%
2023/11/10	1	117.00	1	118.00	117.50	0	12,190	0.00%
2023/11/09	1	118.00	1	117.50	118.00	0	12,282	0.00%
2023/11/08	1	117.50	3	117.83	117.50	-2	12,332	-0.02%
2023/11/07	1	117.00	0	0.00	117.50	1	12,387	0.01%
2023/11/06	3	118.17	2	119.25	118.50	1	12,489	0.01%
2023/11/03	1	117.00	1	116.50	117.50	0	12,445	0.00%
2023/11/02	1	115.50	0	0.00	116.00	1	12,453	0.01%
2023/11/01	1	114.50	1	114.00	114.50	0	12,399	0.00%
2023/10/30	1	111.50	2	112.75	112.00	-1	12,676	-0.01%
2023/10/27	1	113.00	3	114.00	113.50	-2	12,745	-0.02%
2023/10/25	1	114.50	1	113.50	114.00	0	13,077	0.00%
2023/10/24	1	113.50	0	0.00	114.00	1	13,022	0.01%
2023/10/23	1	116.50	0	117.00	115.00	1	12,980	0.01%
2023/10/20	0	0.00	5	115.90	118.50	-5	13,087	-0.04%
2023/10/19	2	115.50	0	0.00	116.00	2	12,916	0.02%
2023/10/18	1	116.00	4	117.00	116.00	-3	13,025	-0.02%
2023/10/17	0	0.00	1	117.00	116.00	-1	12,869	-0.01%
2023/10/12	1	116.00	0	0.00	116.50	1	13,308	0.01%
2023/10/11	0	0.00	1	113.50	115.50	-1	13,384	-0.01%
2023/09/28	1	109.50	1	109.50	109.50	0	14,153	0.00%
2023/09/27	1	108.00	1	109.00	109.50	0	14,234	0.00%
2023/09/26	2.2	110.41	1	110.00	109.00	1.2	14,309	0.01%
2023/09/15	3	116.50	0	0.00	116.00	3	15,839	0.02%
2023/09/14	0	0.00	20	114.50	115.50	-20	15,763	-0.13%
2023/09/13	20	113.00	1	112.50	112.50	19	15,743	0.12%
2023/09/12	1	115.00	0	0.00	115.50	1	15,642	0.01%
2023/09/07	2	118.00	0	0.00	118.50	2	15,829	0.01%
2023/09/06	0	0.00	1	118.50	118.00	-1	15,997	-0.01%
2023/09/01	1	118.50	0	0.00	118.50	1	16,862	0.01%
2023/08/31	1	117.50	1	117.50	118.00	0	17,476	0.00%
2023/08/30	0	0.00	1	119.50	120.00	-1	17,535	-0.01%
2023/08/29	1	118.00	1	117.00	117.50	0	17,833	0.00%
2023/08/28	6	120.50	6	119.83	119.00	0	17,724	0.00%
2023/08/25	2	116.00	3	115.83	116.50	-1	17,796	-0.01%
2023/08/24	0	113.00	5	111.00	113.00	-5	17,728	-0.03%
2023/08/22	0	109.00	0	0.00	108.50	0	18,678	0.00%
2023/08/21	0.2	106.50	0	0.00	108.00	0.2	19,229	0.00%
2023/08/17	0	0.00	3	105.50	108.50	-3	19,519	-0.02%
2023/08/15	6	109.58	5	111.00	110.00	1	19,526	0.01%
2023/08/14	5	109.50	0	0.00	109.50	5	19,710	0.03%
2023/08/11	0	0.00	10	111.00	110.50	-10	19,854	-0.05%
2023/08/10	10	109.50	0	0.00	111.00	10	19,915	0.05%
2023/08/09	0	0.00	5	110.50	111.00	-5	19,811	-0.03%
2023/08/08	6	108.92	0	0.00	109.00	6	19,798	0.03%
2023/08/04	2	109.50	1	109.50	109.00	1	19,801	0.01%
2023/08/01	0	0.00	15	114.50	114.00	-15	19,380	-0.08%
2023/07/31	2	114.75	6	116.25	114.50	-4	19,111	-0.02%
2023/07/28	32	117.22	31	118.18	117.50	1	18,899	0.01%
2023/07/26	5	114.80	1	115.50	113.50	4	18,668	0.02%
2023/07/25	5	114.40	0	0.00	114.50	5	18,785	0.03%
2023/07/21	1	109.50	6	110.58	110.50	-5	18,835	-0.03%
2023/07/18	15	114.50	16	117.47	116.00	-1	18,724	-0.01%
2023/07/17	35	114.57	15	115.50	115.00	20	18,515	0.11%
2023/07/14	17	114.06	34	114.47	115.00	-17	18,381	-0.09%
2023/07/13	16	110.47	20	110.88	110.00	-4	18,144	-0.02%
2023/07/12	25	107.94	25	108.30	110.00	0	18,019	0.00%
2023/07/11	25	109.40	20	110.50	109.50	5	17,959	0.03%
2023/07/10	17	107.97	0	0.00	108.00	17	18,339	0.09%
2023/07/06	0	0.00	1	108.00	108.50	-1	18,145	-0.01%
2023/07/05	1	112.00	0	0.00	111.50	1	18,079	0.01%
2023/07/04	1	110.00	0	0.00	111.00	1	18,034	0.01%
2023/06/29	1.5	123.00	0	0.00	122.50	1.5	17,541	0.01%
2023/06/28	0	0.00	1.3	124.00	124.00	-1.3	17,438	-0.01%
2023/06/27	0.5	124.00	0	0.00	124.00	0.5	17,249	0.00%
2023/06/26	0.5	125.00	0	0.00	126.00	0.5	16,972	0.00%
2023/06/20	0.5	125.50	1	125.00	126.50	-0.5	16,846	0.00%
2023/06/15	1	126.50	0	0.00	126.50	1	16,850	0.01%
2023/06/13	1	127.00	0	0.00	128.00	1	16,782	0.01%
2023/06/12	1	126.00	0	0.00	125.50	1	16,636	0.01%
2023/06/09	2	125.50	2	123.50	126.00	0	16,594	0.00%
2023/06/08	0	0.00	2.1	124.00	122.50	-2.1	16,428	-0.01%
2023/06/07	2	124.75	3	125.67	125.00	-1	16,287	-0.01%
2023/06/06	0	0.00	6	121.00	121.50	-6	15,681	-0.04%
2023/06/02	1	116.50	1.3	115.28	116.50	-0.3	15,003	0.00%
2023/05/31	0	0.00	2	111.50	111.50	-2	14,423	-0.01%
2023/05/30	1	111.00	3	111.83	111.50	-2	13,966	-0.01%
2023/05/29	3	109.33	1	112.00	109.00	2	13,542	0.01%
2023/05/26	6	110.67	2	110.50	110.50	4	13,374	0.03%
2023/05/25	0	0.00	1	110.00	108.50	-1	12,872	-0.01%
2023/05/24	0	0.00	2	108.50	108.50	-2	12,352	-0.02%
2023/05/22	0	0.00	1.1	110.00	110.00	-1.1	12,093	-0.01%
2023/05/18	0	0.00	4	107.75	109.00	-4	11,980	-0.03%
2023/05/17	2	106.25	3	106.00	105.50	-1	11,829	-0.01%
2023/05/12	0	103.00	0	0.00	103.00	0	11,987	0.00%
2023/05/09	0	0.00	1	103.50	104.50	-1	12,197	-0.01%
2023/05/08	1	103.50	1	104.00	104.00	0	12,266	0.00%
2023/05/05	1	103.50	1	103.50	103.00	0	12,641	0.00%
2023/05/04	0	0.00	1	102.50	103.00	-1	12,901	-0.01%
2023/05/03	2	100.75	0	0.00	101.50	2	12,983	0.02%
2023/04/28	0	0.00	2	100.00	101.00	-2	13,310	-0.02%
2023/04/26	0.1	100.50	2	100.00	100.50	-1.9	13,108	-0.01%
2023/04/24	1	102.00	0	0.00	102.00	1	12,955	0.01%
2023/04/21	2	103.00	0	0.00	102.50	2	12,978	0.02%
2023/04/20	2	103.50	2	103.75	103.50	0	12,887	0.00%
2023/04/17	0	0.00	1	105.50	106.00	-1	13,172	-0.01%
2023/04/14	3	105.67	1	104.00	105.50	2	13,143	0.02%
2023/04/13	3	104.83	1	104.00	103.50	2	13,028	0.02%
2023/04/12	1	109.00	0.4	109.50	109.00	0.7	12,455	0.01%
2023/04/07	1	112.00	0	0.00	110.50	1	12,032	0.01%
2023/03/31	1.2	113.80	0	0.00	112.50	1.2	11,951	0.01%
2023/03/22	0	0.00	1	107.00	109.00	-1	12,755	-0.01%
2023/03/21	1	107.00	0	0.00	107.00	1	12,828	0.01%
2023/03/16	0	108.00	0	0.00	108.00	0	12,787	0.00%
2023/03/10	0	0.00	1	106.50	107.00	-1	12,780	-0.01%
2023/03/07	0	0.00	1	110.00	110.50	-1	13,128	-0.01%
2023/03/06	1	108.50	2	108.75	109.00	-1	12,988	-0.01%
2023/03/03	0	0.00	1	107.50	108.00	-1	13,044	-0.01%
2023/03/02	1	107.50	1	108.00	108.00	0	13,038	0.00%
2023/03/01	1	105.00	1	106.00	106.00	0	12,956	0.00%
2023/02/24	2	106.00	1	106.50	106.00	1	12,931	0.01%
2023/02/23	0	0.00	2	104.00	103.50	-2	12,638	-0.02%
2023/02/20	0	102.50	0	0.00	103.00	0	12,861	0.00%
2023/02/17	1	102.00	0	0.00	102.00	1	13,032	0.01%
2023/02/03	0	0.00	1	106.00	106.00	-1	13,077	-0.01%
2023/01/30	0	0.00	1	104.50	105.00	-1	12,579	-0.01%
2023/01/17	1	101.50	0	0.00	101.50	1	12,401	0.01%
2023/01/13	0	0.00	1	101.00	101.00	-1	12,517	-0.01%
2023/01/11	1	101.50	2	101.50	100.50	-1	12,718	-0.01%
2023/01/09	0	0.00	1.2	100.09	101.00	-1.2	12,888	-0.01%
2023/01/05	0	0.00	1	95.50	94.60	-1	12,850	-0.01%
2023/01/04	1	94.00	0	0.00	93.70	1	13,044	0.01%
2023/01/03	0	0.00	1	94.20	94.60	-1	13,466	-0.01%
2022/12/30	1	94.40	1	94.20	93.90	0	13,511	0.00%
2022/12/29	1	92.60	0	0.00	93.80	1	13,644	0.01%
2022/12/22	0	0.00	0.3	96.00	97.30	-0.3	14,432	0.00%
2022/12/20	0.1	94.20	0	0.00	93.50	0.1	14,044	0.00%
2022/12/19	0	0.00	2	95.20	95.80	-2	13,884	-0.01%
2022/12/15	0	0.00	1	98.20	98.20	-1	13,317	-0.01%
2022/12/09	0	0.00	1	99.30	99.50	-1	13,263	-0.01%
2022/12/08	7	97.00	4	96.80	97.00	3	13,244	0.02%
2022/12/07	0	0.00	2	99.70	99.00	-2	13,433	-0.01%
2022/12/06	0	0.00	0.2	99.93	99.70	-0.2	13,437	0.00%
2022/12/05	0	0.00	1	102.00	101.00	-1	13,471	-0.01%
2022/12/01	0	0.00	3	100.03	101.50	-3	13,374	-0.02%
2022/11/30	1	96.40	0	0.00	97.20	1	13,015	0.01%
2022/11/28	2	94.90	1	94.90	94.60	1	12,883	0.01%
2022/11/24	1	95.90	1	95.90	96.40	0	13,003	0.00%
2022/11/22	0	0.00	1	94.60	94.80	-1	13,042	-0.01%
2022/11/18	2	94.55	5	94.44	94.90	-3	12,980	-0.02%
2022/11/17	2	92.50	2	93.40	93.50	0	12,879	0.00%
2022/11/16	5	93.74	3	93.33	93.60	2	12,883	0.02%
2022/11/15	9	92.48	11	92.35	92.80	-2	12,673	-0.02%
2022/11/14	3	91.50	3	91.57	91.70	0	12,462	0.00%
2022/11/11	2	90.15	1	89.80	90.40	1	12,306	0.01%
2022/11/09	1	86.30	1	86.20	86.80	0	11,953	0.00%
2022/11/08	1	84.20	0	0.00	84.40	1	11,841	0.01%
2022/11/07	0	0.00	1	83.40	84.50	-1	11,759	-0.01%
2022/11/02	0	0.00	1	80.00	80.00	-1	11,553	-0.01%
2022/11/01	1	80.00	0	0.00	80.00	1	11,502	0.01%
2022/10/31	1	80.20	0	0.00	80.40	1	11,489	0.01%
2022/10/28	0	0.00	5	79.50	80.70	-5	11,502	-0.04%
2022/10/25	2	76.90	2	77.30	77.30	0	11,279	0.00%
2022/10/21	2	76.70	2	76.90	76.30	0	11,514	0.00%
2022/10/20	0	0.00	2	74.50	76.00	-2	11,462	-0.02%
2022/10/19	2	75.20	0	0.00	74.90	2	11,252	0.02%
2022/10/18	1	75.50	1	75.80	76.10	0	11,146	0.00%
2022/10/14	0	0.00	5	75.30	75.80	-5	10,940	-0.05%
2022/10/13	6	72.73	10	72.92	72.40	-4	10,874	-0.04%
2022/10/12	506	73.27	4	73.70	73.20	502	10,751	4.67%	大買/鉅額交易
2022/10/11	5	75.04	2	75.10	74.60	3	10,625	0.03%
2022/10/07	5	81.84	0	0.00	82.00	5	10,314	0.05%
2022/10/06	0	0.00	3	82.50	82.80	-3	10,368	-0.03%
2022/10/05	3	82.00	7	82.56	81.90	-4	10,322	-0.04%
2022/10/04	2	78.60	5	79.30	79.80	-3	10,094	-0.03%
2022/10/03	14	78.04	4	78.25	77.10	10	9,975	0.10%
2022/09/30	1	79.60	8	78.38	80.10	-7	9,872	-0.07%
2022/09/29	9	79.18	10	79.56	78.90	-1	9,890	-0.01%
2022/09/28	6	79.85	1	78.80	78.20	5	9,893	0.05%
2022/09/26	12	81.18	9	82.17	81.30	3	10,077	0.03%
2022/09/23	15	84.40	30	84.45	84.00	-15	10,147	-0.15%
2022/09/22	0	0.00	3	84.50	84.60	-3	10,734	-0.03%
2022/09/21	3	84.90	0.1	85.00	84.90	2.9	11,653	0.02%
2022/09/20	1	85.10	0	0.00	85.40	1	12,079	0.01%
2022/09/19	0	0.00	1	84.50	84.30	-1	12,196	-0.01%
2022/09/14	0.1	83.00	0	0.00	82.70	0.1	12,447	0.00%
2022/09/06	0	0.00	1	82.50	82.40	-1	12,391	-0.01%
2022/09/05	0	0.00	1	82.30	82.30	-1	12,515	-0.01%
2022/09/02	2	83.30	0	0.00	82.70	2	12,669	0.02%
2022/08/30	0	0.00	1	84.80	84.60	-1	12,730	-0.01%
2022/08/29	1	84.40	0	0.00	84.40	1	12,770	0.01%
2022/08/26	0	0.00	2	87.55	87.50	-2	12,778	-0.02%
2022/08/25	1	86.50	1	86.80	86.40	0	12,839	0.00%
2022/08/23	17	86.91	0	0.00	86.60	17	13,324	0.13%
2022/08/22	2	88.90	0	0.00	88.70	2	13,371	0.01%
2022/08/19	1	89.30	0	0.00	90.00	1	13,551	0.01%
2022/08/18	1	89.30	0	0.00	89.40	1	13,609	0.01%
2022/08/15	0	0.00	1	90.40	90.50	-1	13,727	-0.01%
2022/08/12	1	89.30	25	89.70	89.50	-24	13,715	-0.17%
2022/08/11	2	89.05	7	89.24	89.50	-5	13,766	-0.04%
2022/08/10	3	86.83	0	0.00	87.00	3	13,914	0.02%
2022/08/09	3	87.37	3	87.53	87.70	0	13,984	0.00%
2022/08/08	0	0.00	0	87.90	87.90	0	13,975	0.00%
2022/08/05	1	87.90	1	87.70	88.20	0	14,041	0.00%
2022/08/04	2	87.00	2	86.95	87.40	0	14,097	0.00%
2022/08/01	0	0.00	1	85.50	86.30	-1	13,970	-0.01%
2022/07/28	0	0.00	5	87.20	87.80	-5	13,911	-0.04%
2022/07/26	0	0.00	2	84.20	83.70	-2	13,671	-0.01%
2022/07/21	1	84.60	0	0.00	85.70	1	14,258	0.01%
2022/07/20	12	83.85	4	83.95	83.40	8	14,176	0.06%
2022/07/18	3	80.90	5	81.32	81.10	-2	14,201	-0.01%
2022/07/15	2	78.90	2	79.25	79.20	0	14,075	0.00%
2022/07/14	15	78.50	0	0.00	78.40	15	14,036	0.11%
2022/07/13	0	0.00	2	75.80	76.20	-2	13,926	-0.01%
2022/07/12	20	73.50	20	73.90	73.80	0	13,843	0.00%
2022/07/08	40	75.50	40	76.15	76.10	0	13,829	0.00%
2022/07/07	3	72.90	0	0.00	74.60	3	13,807	0.02%
2022/06/30	1	76.60	1	76.50	76.40	0	13,699	0.00%
2022/06/29	0.1	79.60	0	0.00	79.10	0.1	13,172	0.00%
2022/06/28	3	91.80	0	0.00	91.00	3	12,232	0.02%
2022/06/27	0	0.00	2	93.95	94.30	-2	11,853	-0.02%
2022/06/24	11.1	92.59	0	0.00	92.00	11.1	11,676	0.09%
2022/06/17	2	98.70	0	0.00	97.50	2	11,262	0.02%
2022/06/16	2	100.50	3	102.83	101.00	-1	11,046	-0.01%
2022/06/15	3	100.33	0	0.00	100.00	3	11,149	0.03%
2022/06/14	1	101.00	0	0.00	102.00	1	11,273	0.01%
2022/05/20	0	0.00	1	97.40	97.50	-1	12,136	-0.01%
2022/05/18	3	98.60	3	98.10	96.90	0	12,207	0.00%
2022/05/11	1	95.10	1	95.20	96.20	0	12,730	0.00%
2022/05/10	1	94.40	0	0.00	95.40	1	12,921	0.01%
2022/05/06	0.2	96.00	0	0.00	95.90	0.2	13,159	0.00%
2022/05/05	1	97.90	0	0.00	98.60	1	13,331	0.01%
2022/05/03	0	0.00	1	95.90	95.90	-1	13,662	-0.01%
2022/04/29	2	97.40	2	96.80	95.60	0	13,727	0.00%
2022/04/27	1	91.20	0	0.00	91.80	1	13,571	0.01%
2022/04/25	1.1	94.74	0	0.00	94.60	1.1	13,653	0.01%
2022/04/14	0.1	99.90	0	0.00	99.50	0.1	14,094	0.00%
2022/04/12	0.3	97.13	0	0.00	96.60	0.3	14,668	0.00%
2022/04/11	0.2	99.00	3	99.50	97.90	-2.8	14,632	-0.02%
2022/04/07	0.2	101.00	0	0.00	99.80	0.2	14,505	0.00%
2022/04/06	0.1	102.00	0	0.00	102.00	0.1	14,349	0.00%
2022/03/31	0.1	103.50	0	0.00	103.50	0.1	14,173	0.00%
2022/03/28	0	0.00	1	102.50	103.50	-1	14,175	-0.01%
2022/03/25	0	104.50	0	0.00	104.50	0	14,066	0.00%
2022/03/22	0	0.00	2	104.50	104.50	-2	14,181	-0.01%
2022/03/21	1	105.50	0	0.00	105.00	1	14,207	0.01%
2022/03/18	0	0.00	0.2	104.00	104.50	-0.2	14,268	0.00%
2022/03/17	0	0.00	1	102.00	103.50	-1	14,151	-0.01%
2022/03/16	2	99.15	1	99.80	99.80	1	14,003	0.01%
2022/03/15	6.1	99.50	4	98.85	98.90	2.1	14,157	0.01%
2022/03/10	0	0.00	4	100.13	100.50	-4	14,319	-0.03%
2022/03/08	3	96.97	0	0.00	96.10	3	14,624	0.02%
2022/03/07	7	97.86	0	0.00	97.60	7	14,485	0.05%
2022/03/04	0	0.00	3	102.00	102.00	-3	14,210	-0.02%
2022/03/03	1	103.00	1	103.50	103.50	0	14,243	0.00%
2022/03/01	0	0.00	2	102.75	103.00	-2	14,258	-0.01%
2022/02/25	0.1	99.60	0	0.00	99.30	0.1	14,182	0.00%
2022/02/24	3.3	99.88	0	0.00	99.70	3.3	14,038	0.02%
2022/02/23	0.1	103.00	0	0.00	102.00	0.1	13,833	0.00%
2022/02/17	1	103.00	0	0.00	104.00	1	13,713	0.01%
2022/02/16	2	103.00	2	102.25	102.50	0	13,674	0.00%
2022/02/14	0	100.50	1	100.50	100.00	-1	13,870	-0.01%
2022/02/11	3	104.17	0	0.00	103.00	3	13,832	0.02%
2022/02/10	0	0.00	0.2	103.50	103.50	-0.2	13,727	0.00%
2022/02/08	0.1	100.50	0	0.00	100.00	0.1	13,748	0.00%
2022/01/26	0.2	99.60	0	0.00	98.80	0.2	13,419	0.00%
2022/01/25	2	99.15	1	100.00	100.00	1	13,366	0.01%
2022/01/24	0	0.00	2	102.00	101.50	-2	13,229	-0.02%
2022/01/19	0.1	105.50	0	0.00	105.00	0.1	13,454	0.00%
2022/01/17	0	0.00	1.1	107.05	108.00	-1.1	13,341	-0.01%
2022/01/13	2.1	105.02	0	0.00	105.00	2.1	13,351	0.02%
2022/01/12	0	0.00	1	107.00	107.00	-1	13,438	-0.01%
2022/01/10	2	105.25	0	0.00	106.00	2	13,619	0.01%
2022/01/07	4	108.25	6	106.33	106.50	-2	13,860	-0.01%
2022/01/06	3	108.67	1	107.50	108.50	2	13,910	0.01%
2022/01/05	1	107.00	1	107.50	111.00	0	13,981	0.00%
2022/01/04	4	107.00	0	0.00	107.00	4	14,061	0.03%
2021/12/28	5	105.70	7	106.00	105.50	-2	15,223	-0.01%
2021/12/27	0	0.00	1	105.50	105.00	-1	15,491	-0.01%
2021/12/24	7	105.50	0	0.00	105.00	7	15,556	0.04%
2021/12/23	0	0.00	1	104.00	103.50	-1	15,660	-0.01%
2021/12/16	1	102.00	0	0.00	103.50	1	16,197	0.01%
2021/12/14	1	102.00	0	0.00	102.00	1	16,569	0.01%
2021/12/09	1	104.50	0	0.00	104.50	1	16,356	0.01%
2021/12/07	0	0.00	1	104.50	104.00	-1	16,069	-0.01%
2021/12/06	1	106.00	0	0.00	106.00	1	15,944	0.01%
2021/12/03	0	0.00	1.1	106.55	109.00	-1.1	15,909	-0.01%
2021/12/01	0	0.00	3	104.00	104.00	-3	15,689	-0.02%
2021/11/30	1	102.50	0	0.00	102.00	1	15,699	0.01%
2021/11/29	0	0.00	5	101.30	101.00	-5	15,545	-0.03%
2021/11/24	0	0.00	1	103.50	103.00	-1	15,507	-0.01%
2021/11/23	0	0.00	2	105.25	105.00	-2	15,478	-0.01%
2021/11/22	1	107.00	1	107.00	106.50	0	15,421	0.00%
2021/11/19	0	0.00	1	107.00	106.00	-1	15,327	-0.01%
2021/11/18	0	0.00	1	106.00	106.00	-1	15,281	-0.01%
2021/11/17	1	106.00	2	106.00	106.50	-1	15,311	-0.01%
2021/11/16	0	0.00	1	105.50	105.50	-1	15,353	-0.01%
2021/11/15	1	104.50	0	0.00	105.50	1	15,407	0.01%
2021/11/12	2.6	103.00	0	0.00	104.00	2.6	15,418	0.02%
2021/11/11	1	101.50	1	102.00	102.50	0	15,390	0.00%
2021/11/09	1	105.50	1	107.00	105.00	0	15,379	0.00%
2021/11/08	7.2	104.86	7	104.64	105.50	0.2	15,065	0.00%
2021/11/05	3	98.83	11	98.84	99.70	-8	14,812	-0.05%
2021/11/04	10	98.63	5	98.50	98.10	5	14,838	0.03%
2021/11/03	3	98.03	2	98.50	98.30	1	14,890	0.01%
2021/11/02	4	99.78	2	100.10	98.80	2	14,979	0.01%
2021/11/01	1	98.40	0	0.00	98.20	1	15,058	0.01%
2021/10/29	7	100.54	2	100.50	99.80	5	15,088	0.03%
2021/10/28	0	0.00	3	100.17	99.80	-3	14,769	-0.02%
2021/10/27	1	97.60	0	0.00	97.20	1	14,813	0.01%
2021/10/26	0	0.00	2	97.80	98.00	-2	15,457	-0.01%
2021/10/25	1	95.80	0	0.00	96.40	1	15,412	0.01%
2021/10/21	3	97.40	0	0.00	95.90	3	15,286	0.02%
2021/10/19	1	97.30	4	96.95	98.40	-3	15,081	-0.02%
2021/10/18	2	95.30	0	0.00	94.60	2	15,030	0.01%
2021/10/15	3	95.80	2	96.00	96.20	1	15,075	0.01%
2021/10/13	10	92.40	30	94.40	92.40	-20	14,820	-0.13%
2021/10/12	480	93.86	10	94.98	93.50	470	14,731	3.19%	大買/鉅額交易
2021/10/08	5	97.68	1	98.70	96.20	4	14,563	0.03%
2021/10/07	2	100.25	1	100.50	101.00	1	14,200	0.01%
2021/10/06	2	100.25	0	0.00	100.00	2	14,086	0.01%
2021/10/05	4	100.38	0	0.00	100.50	4	13,924	0.03%
2021/10/01	1	106.50	0	0.00	108.00	1	13,320	0.01%
2021/09/29	0	0.00	2	109.00	106.00	-2	13,056	-0.02%
2021/09/28	1	111.50	0	0.00	112.50	1	12,775	0.01%
2021/09/22	1	113.50	0	0.00	116.00	1	12,619	0.01%
2021/09/17	0	0.00	1	119.00	118.00	-1	12,583	-0.01%
2021/09/16	1	122.00	0	0.00	121.50	1	12,353	0.01%
2021/09/14	1	124.50	0	0.00	124.50	1	12,349	0.01%
2021/09/10	1	124.00	0	0.00	128.00	1	12,477	0.01%
2021/09/07	0	0.00	6	121.08	121.50	-6	12,404	-0.05%
2021/09/06	3	125.17	2	124.75	124.50	1	12,357	0.01%
2021/09/02	1	125.00	0	0.00	125.50	1	12,521	0.01%
2021/09/01	1	126.50	0	0.00	126.50	1	12,503	0.01%
2021/08/31	3	126.50	0	0.00	128.50	3	12,524	0.02%
2021/08/30	1	127.50	1	129.00	129.00	0	12,664	0.00%
2021/08/27	2	126.00	0	0.00	127.00	2	12,574	0.02%
2021/08/26	2	122.50	0	0.00	123.50	2	12,541	0.02%
2021/08/24	0	0.00	1	121.00	120.00	-1	12,670	-0.01%
2021/08/23	0	0.00	1	122.00	121.00	-1	12,772	-0.01%
2021/08/19	1	117.50	0	0.00	115.50	1	12,963	0.01%
2021/08/16	1	121.00	2	121.00	122.00	-1	12,975	-0.01%
2021/08/13	3	120.33	1	120.50	120.00	2	13,105	0.02%
2021/08/06	1	133.00	1	130.00	129.00	0	13,718	0.00%
2021/08/05	2	131.00	0	0.00	132.00	2	13,958	0.01%
2021/08/04	0	0.00	2	128.75	131.00	-2	14,360	-0.01%
2021/08/03	0	0.00	2	125.00	127.00	-2	14,475	-0.01%
2021/08/02	2	125.00	2	124.50	125.50	0	14,467	0.00%
2021/07/30	3	122.83	4	123.00	122.50	-1	14,405	-0.01%
2021/07/29	0	0.00	0.1	115.00	115.00	-0.1	13,902	0.00%
2021/07/23	2	117.00	0	0.00	115.00	2	15,164	0.01%
2021/07/22	0	0.00	2	120.00	117.50	-2	15,636	-0.01%
2021/07/21	0	0.00	3	120.00	119.50	-3	15,887	-0.02%
2021/07/16	1	115.50	3	115.83	116.50	-2	16,454	-0.01%
2021/07/15	2	118.50	0	0.00	120.00	2	16,379	0.01%
2021/07/13	0	0.00	5	114.50	115.50	-5	16,076	-0.03%
2021/07/12	3	111.83	1	113.00	112.50	2	16,135	0.01%
2021/07/09	1	110.50	1	111.00	111.00	0	16,200	0.00%
2021/07/08	5	112.90	1	113.00	112.00	4	16,373	0.02%
2021/07/07	1	114.50	5	114.90	114.50	-4	16,499	-0.02%
2021/07/06	3	114.00	2	114.50	113.00	1	16,851	0.01%
2021/07/05	14	112.79	13	113.35	114.00	1	17,135	0.01%
2021/07/02	3	112.00	3	112.50	112.00	0	17,210	0.00%
2021/07/01	8	111.00	7	111.50	111.00	1	17,383	0.01%
2021/06/30	4	111.63	6	112.25	112.00	-2	17,625	-0.01%
2021/06/29	8	111.19	8	111.44	113.00	0	17,685	0.00%
2021/06/28	2	113.00	0	0.00	112.50	2	17,702	0.01%
2021/06/25	0.3	116.00	1	117.50	117.50	-0.7	17,800	0.00%
2021/06/23	1.2	114.42	0	0.00	116.00	1.2	18,121	0.01%
2021/06/15	1	118.00	0	0.00	118.00	1	19,182	0.01%
2021/06/10	0	0.00	3	115.33	116.50	-3	19,309	-0.02%
2021/06/09	0	0.00	2	114.00	114.00	-2	19,532	-0.01%
2021/06/08	2	115.50	1	115.50	115.50	1	19,798	0.01%
2021/06/07	2	114.25	1	114.00	115.50	1	19,994	0.01%
2021/06/01	0	0.00	11	112.95	113.00	-11	20,846	-0.05%
2021/05/31	0	0.00	22	111.52	111.50	-22	21,169	-0.10%
2021/05/28	0	0.00	3	109.50	110.50	-3	21,319	-0.01%
2021/05/27	3	105.33	1	107.00	109.00	2	21,519	0.01%
2021/05/26	23	109.76	0	0.00	107.50	23	21,733	0.11%
2021/05/20	0	0.00	1	106.00	106.50	-1	22,841	0.00%
2021/05/19	2	104.50	8	106.50	105.50	-6	23,478	-0.03%
2021/05/18	47	105.89	45	105.07	106.50	2	24,781	0.01%
2021/05/17	1	102.00	2	104.25	103.00	-1	24,950	0.00%
2021/05/14	2	102.00	6	105.00	105.00	-4	26,053	-0.02%
2021/05/12	6	95.08	6	96.95	97.00	0	25,924	0.00%
2021/05/11	5	104.80	2	103.25	103.50	3	25,978	0.01%
2021/05/10	3	110.50	0	0.00	110.00	3	26,092	0.01%
2021/05/07	0	0.00	17	111.03	113.00	-17	26,508	-0.06%
2021/05/06	4	108.13	4	107.00	107.50	0	26,802	0.00%
2021/05/05	14	109.36	2	108.00	106.50	12	26,960	0.04%
2021/05/04	11	111.18	17	111.85	111.50	-6	27,386	-0.02%
2021/05/03	6	112.83	3	114.67	112.50	3	27,629	0.01%
2021/04/29	5	119.40	41	120.85	118.00	-36	27,659	-0.13%
2021/04/28	11	120.73	1.2	122.08	123.00	9.8	27,595	0.04%
2021/04/27	17	117.85	21	118.69	118.00	-4	27,845	-0.01%
2021/04/26	5	117.00	11	115.50	118.00	-6	28,423	-0.02%
2021/04/23	3	109.33	14	110.07	111.00	-11	28,473	-0.04%
2021/04/22	6	109.25	2.3	111.63	108.00	3.7	28,964	0.01%
2021/04/21	8	110.63	0	0.00	110.00	8	29,456	0.03%
2021/04/20	11	112.05	4	111.88	113.00	7	30,225	0.02%
2021/04/19	6	113.58	2	112.50	111.50	4	31,196	0.01%
2021/04/16	0	0.00	3	111.83	113.00	-3	31,585	-0.01%
2021/04/15	54	107.48	53	108.50	109.00	1	31,907	0.00%
2021/04/14	2	109.25	2	109.75	110.00	0	32,258	0.00%
2021/04/13	4	113.00	11	113.36	112.50	-7	33,038	-0.02%
2021/04/12	7	112.57	13	114.73	112.50	-6	33,479	-0.02%
2021/04/09	8	112.13	5	112.30	112.00	3	33,577	0.01%
2021/04/08	6	110.17	4	111.38	111.50	2	33,482	0.01%
2021/04/07	2	111.00	4	111.63	111.50	-2	33,511	-0.01%
2021/04/06	0	0.00	12	111.21	111.50	-12	33,630	-0.04%
2021/04/01	6	107.08	4	107.88	107.50	2	33,613	0.01%
2021/03/31	4	108.00	0	0.00	107.50	4	33,924	0.01%
2021/03/30	6.3	109.55	3	110.00	111.00	3.3	34,424	0.01%
2021/03/29	0	0.00	14	108.54	109.00	-14	34,350	-0.04%
2021/03/26	5	105.80	6	107.25	107.00	-1	34,367	0.00%
2021/03/25	1	105.50	1	106.00	106.00	0	34,338	0.00%
2021/03/24	2	107.50	0	0.00	107.00	2	34,381	0.01%
2021/03/23	7	108.00	5	108.40	108.00	2	34,536	0.01%
2021/03/22	11	106.64	10	107.60	108.00	1	34,448	0.00%
2021/03/19	7	104.79	8	106.50	108.00	-1	34,461	0.00%
2021/03/18	2	104.50	16.2	105.57	106.50	-14.2	34,326	-0.04%
2021/03/17	11	103.32	6	104.00	103.00	5	34,419	0.01%
2021/03/16	9	102.61	24	103.52	104.00	-15	34,648	-0.04%
2021/03/15	21	102.52	5	103.20	102.50	16	34,624	0.05%
2021/03/12	12	105.17	3	106.33	105.00	9	34,457	0.03%
2021/03/11	2	103.75	15	103.50	105.00	-13	34,635	-0.04%
2021/03/10	14	101.64	8	101.69	101.00	6	34,705	0.02%
2021/03/09	15.1	99.57	12	100.09	101.00	3.1	34,756	0.01%
2021/03/08	9	103.22	9	103.94	102.50	0	34,625	0.00%
2021/03/05	13.3	101.59	5	102.20	102.00	8.3	34,784	0.02%
2021/03/04	11	104.14	17	103.03	103.00	-6	35,437	-0.02%
2021/03/03	4	107.00	5	105.60	107.00	-1	35,207	0.00%
2021/03/02	9	106.94	23	107.50	106.00	-14	35,039	-0.04%
2021/02/26	7.1	104.22	9	104.89	103.50	-2	34,835	-0.01%
2021/02/25	51.3	107.09	52	107.63	107.50	-0.7	34,544	0.00%
2021/02/24	32.1	107.69	12	106.67	106.00	20.1	34,504	0.06%
2021/02/23	6.4	107.80	5	109.00	110.00	1.4	34,280	0.00%
2021/02/22	14	112.39	8	112.69	112.00	6	33,881	0.02%
2021/02/19	15	113.00	13	112.27	113.50	2	33,474	0.01%
2021/02/18	31	117.73	14	117.00	117.50	17	32,992	0.05%
2021/02/17	0	0.00	13.4	116.00	116.00	-13.4	31,771	-0.04%
2021/02/05	8	105.31	9.1	104.01	105.50	-1.1	31,522	0.00%
2021/02/04	1	97.80	2	98.70	97.70	-1	30,348	0.00%
2021/02/03	4	97.70	3	98.60	98.10	1	30,349	0.00%
2021/02/02	11	98.72	4	98.25	98.60	7	30,594	0.02%
2021/02/01	0	0.00	6	94.15	94.90	-6	30,391	-0.02%
2021/01/29	7	94.91	6	95.72	92.00	1	30,242	0.00%
2021/01/28	5	94.26	2	94.80	94.50	3	29,989	0.01%
2021/01/27	11	99.50	9	99.70	98.30	2	29,853	0.01%
2021/01/26	6	100.88	2	98.50	98.40	4	29,922	0.01%
2021/01/25	4	103.38	0.5	102.00	102.00	3.5	30,592	0.01%
2021/01/21	1	105.50	2	106.00	105.50	-1	29,972	0.00%
2021/01/20	28	105.88	27	104.44	104.50	1	29,786	0.00%
2021/01/19	21	105.88	28	104.95	105.50	-7	29,271	-0.02%
2021/01/18	15	98.79	11.7	98.36	100.50	3.3	28,867	0.01%
2021/01/15	20.2	98.77	8	100.18	98.00	12.2	28,441	0.04%
2021/01/14	25	99.66	31	99.90	99.00	-6	28,182	-0.02%
2021/01/13	7	96.11	37	96.49	99.60	-30	28,111	-0.11%
2021/01/12	43	94.01	29	92.85	92.20	14	27,419	0.05%
2021/01/11	7	89.33	8	89.68	90.40	-1	26,570	0.00%
2021/01/08	19	88.62	10	88.25	88.00	9	26,340	0.03%
2021/01/07	14	90.08	9	90.04	89.40	5	25,958	0.02%
2021/01/06	13	88.38	22	88.52	88.50	-9	25,686	-0.04%
2021/01/05	10	85.55	9	85.18	86.60	1	24,823	0.00%
2021/01/04	4	82.30	18	82.93	83.90	-14	24,592	-0.06%
2020/12/31	8	81.38	6	82.08	81.30	2	24,334	0.01%
2020/12/30	2	80.35	16	81.18	81.70	-14	24,220	-0.06%
2020/12/29	21	81.20	7	80.99	80.70	14	24,250	0.06%
2020/12/28	11	81.94	8	82.08	81.70	3	24,227	0.01%
2020/12/25	16	81.48	13	82.07	80.90	3	24,055	0.01%
2020/12/24	6	80.02	35	79.72	80.50	-29	23,732	-0.12%
2020/12/23	16	77.48	7	77.97	77.20	9	23,165	0.04%
2020/12/22	25	78.69	13	79.60	78.20	12	22,995	0.05%
2020/12/21	5	78.60	9	79.59	79.50	-4	22,931	-0.02%
2020/12/18	4	79.33	4	79.75	78.90	0	22,803	0.00%
2020/12/17	5	79.36	11	79.55	79.50	-6	22,680	-0.03%
2020/12/16	3	78.33	12	78.90	78.70	-9	22,380	-0.04%
2020/12/15	2	77.00	3	77.77	77.60	-1	22,256	0.00%
2020/12/14	11	77.41	6	78.00	77.00	5	22,036	0.02%
2020/12/11	43	78.66	23	78.43	78.80	20	21,894	0.09%
2020/12/10	38	80.47	38	80.57	80.60	0	21,461	0.00%
2020/12/09	14	79.80	6	80.00	79.50	8	20,991	0.04%
2020/12/08	6	78.73	7	79.19	79.50	-1	20,695	0.00%
2020/12/07	20	79.03	0	0.00	78.80	20	20,624	0.10%
2020/12/04	6	79.08	12	79.64	79.60	-6	20,184	-0.03%
2020/12/03	5	76.88	8	77.45	77.90	-3	19,886	-0.02%
2020/12/02	7	76.20	11	76.41	77.30	-4	19,729	-0.02%
2020/12/01	7	76.64	5	76.60	76.70	2	19,595	0.01%
2020/11/30	16	78.15	13	79.28	76.60	3	19,415	0.02%
2020/11/27	4	74.30	12	74.54	74.40	-8	18,575	-0.04%
2020/11/26	6	73.45	2	72.65	73.50	4	18,466	0.02%
2020/11/25	0	0.00	1	73.90	72.50	-1	18,502	-0.01%
2020/11/24	3	74.33	2	74.10	73.40	1	18,396	0.01%
2020/11/23	10	74.48	3	73.73	73.90	7	18,267	0.04%
2020/11/20	0	0.00	1	73.20	72.90	-1	18,014	-0.01%
2020/11/19	5	73.10	0	0.00	72.90	5	17,935	0.03%
2020/11/18	0	0.00	4	72.90	73.00	-4	17,866	-0.02%
2020/11/17	4.7	72.44	5	72.60	72.00	-0.3	17,771	0.00%
2020/11/16	1	71.70	2	71.80	71.90	-1	17,998	-0.01%
2020/11/13	0	0.00	7	70.33	70.50	-7	18,176	-0.04%
2020/11/12	1	71.80	0	0.00	72.00	1	18,262	0.01%
2020/11/11	4	71.45	10	71.32	71.50	-6	18,128	-0.03%
2020/11/10	11	71.04	15	71.13	71.50	-4	17,981	-0.02%
2020/11/09	13.3	69.79	6	69.87	70.20	7.3	17,538	0.04%
2020/11/06	1	68.60	8	68.65	68.70	-7	17,342	-0.04%
2020/11/05	1	68.00	0	0.00	68.20	1	17,146	0.01%
2020/11/04	1	67.80	0	0.00	68.00	1	16,930	0.01%
2020/11/03	2	67.50	2	66.90	66.80	0	16,716	0.00%
2020/11/02	14	66.63	25	66.73	66.80	-11	16,467	-0.07%
2020/10/30	1	63.30	0	0.00	63.20	1	15,418	0.01%
2020/10/29	11	62.13	10	62.50	62.50	1	15,695	0.01%
2020/10/27	4	64.83	1	65.00	64.40	3	16,273	0.02%
2020/10/26	0	0.00	5	66.42	66.30	-5	16,341	-0.03%
2020/10/22	2	63.65	4	64.10	64.40	-2	16,502	-0.01%
2020/10/21	1	64.40	5	63.90	64.10	-4	16,708	-0.02%
2020/10/20	6	62.47	3	62.00	61.90	3	16,222	0.02%
2020/10/19	3	61.90	1	62.10	61.90	2	16,103	0.01%
2020/10/16	0	0.00	1	61.70	61.20	-1	16,002	-0.01%
2020/10/15	0	0.00	1	61.50	61.30	-1	15,922	-0.01%
2020/10/14	0	0.00	150	60.97	60.90	-150	15,768	-0.95%	大賣/鉅額交易
2020/10/13	1	61.40	50	61.80	61.80	-49	15,618	-0.31%
2020/10/12	58	62.56	10	61.93	62.10	48	15,523	0.31%
2020/10/08	155	61.50	1	61.50	61.50	154	15,126	1.02%	大買/鉅額交易
2020/10/07	1	60.20	0	0.00	60.10	1	14,997	0.01%
2020/10/06	1	61.00	0	0.00	60.20	1	15,039	0.01%
2020/10/05	2	61.30	2	60.30	60.50	0	15,004	0.00%
2020/09/30	1	59.60	0	0.00	59.20	1	14,959	0.01%
2020/09/29	2	58.90	0	0.00	58.60	2	15,097	0.01%
2020/09/24	1	59.10	0.1	58.70	58.20	0.9	15,193	0.01%
2020/09/22	2	60.60	0	0.00	60.40	2	15,304	0.01%
2020/09/18	0	0.00	2	62.30	62.40	-2	15,308	-0.01%
2020/09/15	2	62.00	0	0.00	62.00	2	15,188	0.01%
2020/09/08	1	61.30	0	0.00	61.40	1	15,271	0.01%
2020/09/07	2	61.00	0	0.00	61.00	2	15,274	0.01%
2020/09/04	1	59.50	0	0.00	59.50	1	15,281	0.01%
2020/09/02	4	60.03	0	0.00	60.20	4	15,232	0.03%
2020/09/01	0	0.00	0.5	61.50	61.30	-0.5	15,085	0.00%
2020/08/28	1	61.00	0	0.00	61.10	1	15,030	0.01%
2020/08/27	0	0.00	2	61.65	61.60	-2	15,205	-0.01%
2020/08/26	1	61.80	0	0.00	61.90	1	15,197	0.01%
2020/08/25	1	62.20	1	62.60	62.10	0	15,200	0.00%
2020/08/24	2	61.30	0	0.00	61.30	2	15,508	0.01%
2020/08/20	1	61.00	2	60.40	61.10	-1	15,442	-0.01%
2020/08/19	3	64.77	0	0.00	64.80	3	15,036	0.02%
2020/08/18	10	67.20	0	0.00	67.00	10	14,760	0.07%
2020/08/17	0	0.00	1	68.40	68.40	-1	14,617	-0.01%
2020/08/14	4	66.85	0	0.00	66.80	4	14,748	0.03%
2020/08/12	7	69.67	0	0.00	69.90	7	14,630	0.05%
2020/08/11	3	70.40	0	0.00	70.40	3	14,577	0.02%
2020/08/10	1	70.40	0	0.00	70.40	1	14,476	0.01%
2020/08/07	1	70.40	0	0.00	70.30	1	14,458	0.01%
2020/08/06	4	71.00	3	71.07	70.90	1	14,345	0.01%
2020/08/05	3	70.80	1	70.30	70.30	2	14,191	0.01%
2020/08/04	2	70.80	1.9	70.74	70.60	0.1	13,930	0.00%
2020/08/03	3	72.23	1	71.60	71.60	2	13,492	0.01%
2020/07/31	1	74.30	1	75.30	75.60	0	12,811	0.00%
2020/07/30	5.1	74.83	4	74.83	75.50	1.1	12,677	0.01%
2020/07/29	1	72.60	0	0.00	72.50	1	12,382	0.01%
2020/07/28	1	76.80	1	76.50	70.70	0	12,268	0.00%
2020/07/27	5	73.60	5	75.80	73.00	0	11,638	0.00%
2020/07/24	2	70.95	6	70.25	69.90	-4	11,081	-0.04%
2020/07/16	1	70.50	0	0.00	69.70	1	10,702	0.01%
2020/07/15	0	0.00	2	71.35	70.70	-2	10,723	-0.02%
2020/07/13	1	72.00	0	0.00	72.40	1	10,838	0.01%
2020/07/10	0	0.00	2	70.70	71.60	-2	10,829	-0.02%
2020/07/09	1	70.40	2	71.80	70.40	-1	10,785	-0.01%
2020/07/07	2	71.20	0	0.00	70.50	2	10,396	0.02%
2020/07/06	2	71.30	3	71.57	71.60	-1	10,289	-0.01%
2020/07/03	6	73.10	1	71.60	71.90	5	10,198	0.05%
2020/07/02	2	72.15	0	0.00	72.70	2	10,104	0.02%
2020/06/29	1	67.50	0	0.00	67.30	1	9,975	0.01%
2020/06/24	0	0.00	1	68.20	68.00	-1	10,071	-0.01%
2020/06/23	1	67.40	0	0.00	67.80	1	10,170	0.01%
2020/06/18	0	0.00	1	66.90	67.50	-1	10,454	-0.01%
2020/06/16	1	68.30	0	0.00	67.30	1	10,947	0.01%
2020/06/11	6	66.70	0	0.00	66.50	6	11,576	0.05%
2020/06/09	1	66.60	14	66.40	66.20	-13	11,883	-0.11%
2020/06/08	12	68.18	0	0.00	68.00	12	12,024	0.10%
2020/06/05	1	68.40	0	0.00	68.20	1	11,980	0.01%
2020/06/04	0.9	66.60	0	0.00	66.80	0.9	11,922	0.01%
2020/05/29	0	0.00	1	61.60	61.80	-1	11,822	-0.01%
2020/05/28	1	61.20	0	0.00	61.30	1	11,579	0.01%
2020/05/18	5	63.00	6	62.80	62.60	-1	11,249	-0.01%
2020/05/12	1	67.80	1	68.30	68.10	0	11,132	0.00%
2020/05/06	5	64.50	5	64.94	64.40	0	11,311	0.00%
2020/05/04	3	63.40	3	64.10	64.40	0	11,292	0.00%
2020/04/30	1	66.90	1	66.90	67.10	0	11,242	0.00%
2020/04/20	1	65.00	0	0.00	65.50	1	11,622	0.01%
2020/04/16	0	0.00	1	65.30	64.70	-1	11,381	-0.01%
2020/04/09	1	62.20	0	0.00	62.20	1	11,485	0.01%
2020/04/06	1	57.90	1	58.30	58.80	0	11,236	0.00%
2020/03/31	0	58.80	0	0.00	58.60	0	11,129	0.00%
2020/03/27	0	0.00	11	61.05	59.80	-11	10,829	-0.10%
2020/03/26	16	59.41	10	59.60	59.80	6	10,723	0.06%
2020/03/25	5	57.50	0	0.00	58.90	5	10,656	0.05%
2020/03/20	2	52.10	4	52.98	54.20	-2	10,359	-0.02%
2020/03/19	10	50.70	10	50.50	50.20	0	10,011	0.00%
2020/03/16	0	0.00	1	59.50	59.30	-1	10,022	-0.01%
2020/03/13	0	0.00	10	61.60	61.00	-10	9,798	-0.10%
2020/03/12	11	62.97	0	0.00	62.70	11	9,516	0.12%
2020/03/03	0	72.30	0	0.00	72.50	0	9,314	0.00%
2020/03/02	0	70.20	0	0.00	70.10	0	9,187	0.00%
2020/02/27	0	71.50	0	0.00	71.30	0	9,246	0.00%
2020/02/26	0	72.90	0	0.00	72.80	0	9,077	0.00%
2020/02/25	1	73.50	0	0.00	73.50	1	9,010	0.01%
2020/02/19	0	0.00	1	77.10	76.40	-1	9,065	-0.01%
2020/02/13	0	0.00	3	77.60	77.50	-3	8,799	-0.03%
2020/02/11	0	0.00	5	76.50	76.20	-5	8,754	-0.06%
2020/02/10	0	0.00	10	74.90	74.90	-10	8,744	-0.11%
2020/02/07	0	0.00	3	75.20	74.80	-3	8,701	-0.03%
2020/02/06	0	0.00	35	77.38	77.90	-35	8,646	-0.40%
2020/02/05	0	0.00	5	75.34	74.80	-5	8,659	-0.06%
2020/01/09	1	78.60	1	79.90	79.80	0	8,521	0.00%
2020/01/08	1	78.00	1	77.50	77.40	0	8,510	0.00%
2020/01/06	0	0.00	2.1	78.51	78.70	-2.1	8,755	-0.02%
2020/01/03	2	82.10	0	0.00	81.80	2	8,582	0.02%
2019/12/23	1	85.00	0	0.00	85.40	1	8,875	0.01%
2019/12/20	0.5	84.20	0	0.00	84.60	0.5	8,966	0.01%
2019/12/19	0	0.00	1	84.10	84.30	-1	8,871	-0.01%
2019/12/17	0	0.00	2	84.50	85.00	-2	8,897	-0.02%
2019/12/16	2	84.70	2	85.20	84.10	0	8,840	0.00%
2019/12/13	3	84.97	1	85.30	85.20	2	8,802	0.02%
2019/12/12	0	0.00	18	83.95	84.60	-18	8,463	-0.21%
2019/12/11	1	80.00	0	0.00	80.40	1	8,097	0.01%
2019/12/10	1	80.20	0	0.00	80.10	1	8,112	0.01%
2019/12/06	13	81.87	23	81.94	79.70	-10	8,083	-0.12%
2019/12/05	0	0.00	2	76.20	76.80	-2	7,592	-0.03%
2019/12/04	0	0.00	3	74.63	75.00	-3	7,606	-0.04%
2019/11/29	0	0.00	1	75.20	75.60	-1	7,862	-0.01%
2019/11/26	0	0.00	0.2	77.30	77.30	-0.2	7,862	0.00%
2019/11/25	0	0.00	1	77.00	77.00	-1	7,680	-0.01%
2019/11/21	0.1	77.60	0	0.00	77.60	0.1	7,774	0.00%
2019/11/20	0	0.00	1	80.20	79.70	-1	7,740	-0.01%
2019/11/14	0	0.00	2	77.50	78.00	-2	7,949	-0.03%
2019/11/07	0	0.00	1	80.20	79.70	-1	8,241	-0.01%
2019/11/05	1.2	79.60	1	79.80	80.00	0.2	8,257	0.00%
2019/10/31	1	80.20	0	0.00	79.50	1	8,472	0.01%
2019/10/29	0	0.00	1	78.80	78.30	-1	8,188	-0.01%
2019/10/28	5	78.52	1	78.10	78.10	4	8,187	0.05%
2019/10/24	3	79.00	2	79.30	79.20	1	8,088	0.01%
2019/10/23	2	78.60	1	79.10	78.60	1	8,067	0.01%
2019/10/21	2	77.70	0	0.00	77.70	2	8,103	0.02%
2019/10/18	1	77.60	3	77.70	78.00	-2	8,128	-0.02%
2019/10/17	2	77.00	3	77.33	77.40	-1	8,228	-0.01%
2019/10/16	2	76.75	3	77.03	77.00	-1	8,205	-0.01%
2019/10/15	6	77.08	1	76.90	76.80	5	8,254	0.06%
2019/10/09	1	73.50	1	72.90	72.40	0	8,101	0.00%
2019/10/04	0	0.00	2	72.95	72.80	-2	8,355	-0.02%
2019/10/03	1	72.30	1	72.70	72.30	0	8,300	0.00%
2019/10/02	1	72.90	0	0.00	73.30	1	8,296	0.01%
2019/09/27	0	0.00	1	71.10	70.80	-1	8,282	-0.01%
2019/09/17	0	0.00	2	72.60	73.10	-2	8,568	-0.02%
2019/09/16	0	0.00	1	72.10	72.10	-1	8,579	-0.01%
2019/09/12	1	71.60	1	72.00	72.00	0	8,641	0.00%
2019/09/10	0	0.00	1	70.60	70.70	-1	8,845	-0.01%
2019/09/09	1	71.40	1	72.20	71.60	0	8,867	0.00%
2019/09/06	4	72.05	7	72.30	71.90	-3	8,940	-0.03%
2019/09/05	0	0.00	1	72.00	72.00	-1	8,908	-0.01%
2019/09/04	1	70.90	1	71.30	71.30	0	8,789	0.00%
2019/09/02	1	71.10	0	0.00	71.50	1	8,712	0.01%
2019/08/16	1	66.90	1	67.00	67.10	0	9,386	0.00%
2019/08/12	0	0.00	1	68.90	68.90	-1	9,513	-0.01%
2019/08/07	1	69.00	0	0.00	68.80	1	9,495	0.01%
2019/08/06	1	66.90	1	67.60	68.30	0	9,502	0.00%
2019/08/05	1	68.50	2	68.95	68.80	-1	9,329	-0.01%
2019/08/02	3	68.17	2	68.75	68.80	1	9,263	0.01%
2019/08/01	0	0.00	4	70.28	69.40	-4	9,148	-0.04%
2019/07/24	2	70.50	0	0.00	70.90	2	9,355	0.02%
2019/07/23	2	71.00	1	71.60	71.00	1	9,462	0.01%
2019/07/19	5	70.30	3	70.30	70.40	2	9,486	0.02%
2019/07/18	2	67.45	0	0.00	67.60	2	9,468	0.02%
2019/07/01	0	0.00	2	67.00	66.10	-2	9,615	-0.02%
2019/06/27	2	62.80	0	0.00	62.80	2	9,949	0.02%
2019/06/26	0	0.00	1	61.30	60.50	-1	9,960	-0.01%
2019/06/25	2	61.65	1	61.30	61.30	1	9,956	0.01%
2019/06/20	0	0.00	1	62.00	62.50	-1	10,219	-0.01%
2019/06/19	5	61.80	5	61.88	62.30	0	10,393	0.00%
2019/05/30	1	58.70	0	0.00	58.60	1	10,173	0.01%
2019/05/24	1	58.40	0	0.00	58.60	1	10,320	0.01%
2019/05/23	5	58.62	5	58.70	58.30	0	10,236	0.00%
2019/05/14	0	0.00	1	66.80	66.80	-1	9,451	-0.01%
2019/05/13	0	0.00	0.1	68.00	68.00	-0.1	9,360	0.00%
2019/05/08	0	0.00	1	70.20	70.00	-1	9,355	-0.01%
2019/04/29	1	72.40	1	72.80	71.60	0	8,846	0.00%
2019/04/26	0	0.00	0	72.70	73.10	0	8,692	0.00%
2019/04/25	0	0.00	1	74.30	73.60	-1	8,641	-0.01%
2019/04/24	3	73.47	0	0.00	73.10	3	8,561	0.04%
2019/04/23	1	74.80	1	74.20	74.30	0	8,439	0.00%
2019/04/22	0	0.00	1	75.50	75.00	-1	8,378	-0.01%
2019/04/18	0	0.00	0	73.70	74.10	0	8,182	0.00%
2019/04/17	1	75.50	2.1	73.80	75.20	-1.1	8,000	-0.01%
2019/04/16	0	70.70	1	71.00	71.00	-1	7,571	-0.01%
2019/04/12	1	70.70	2	69.70	69.70	-1	7,682	-0.01%
2019/04/11	1	71.50	0	0.00	71.40	1	7,774	0.01%
2019/04/10	1	71.00	0	0.00	71.80	1	7,888	0.01%
2019/04/08	2	70.95	2	71.05	70.60	0	7,828	0.00%
2019/04/03	1	71.20	1	70.90	70.80	0	7,723	0.00%
2019/04/02	1	70.20	2.1	70.72	70.60	-1.1	7,607	-0.01%
2019/04/01	1	67.80	2	68.20	68.70	-1	7,262	-0.01%
2019/03/29	4	67.33	3	67.20	67.50	1	7,033	0.01%
2019/03/28	3	67.67	7	67.74	67.70	-4	7,034	-0.06%
2019/03/27	2	68.60	4	68.83	68.40	-2	7,012	-0.03%
2019/03/26	4	67.22	4	66.63	67.50	0	6,729	0.00%
2019/03/25	3	64.87	1	65.00	65.00	2	6,562	0.03%
2019/03/22	7	65.31	0	0.00	65.90	7	6,510	0.11%
2019/03/21	0	63.50	0	0.00	63.70	0	6,275	0.00%
2019/03/15	0	0.00	0.7	62.10	62.10	-0.7	6,038	-0.01%
2019/03/12	0	0.00	2	62.80	62.90	-2	6,090	-0.03%
2019/03/06	0	0.00	6	64.00	64.00	-6	6,505	-0.09%
2019/03/05	2.6	63.40	2	63.20	63.50	0.6	6,669	0.01%
2019/03/04	2	63.70	1	62.40	63.80	1	6,652	0.02%
2019/02/26	7	64.40	3	65.00	64.50	4	6,364	0.06%
2019/02/22	0	0.00	1	59.70	59.80	-1	6,319	-0.02%
2019/02/21	0	59.80	2	59.90	59.90	-2	6,438	-0.03%
2019/02/20	2	60.20	0	0.00	60.40	2	6,453	0.03%
2019/02/19	0	0.00	3	58.70	58.60	-3	6,429	-0.05%
2019/02/15	0	58.90	0	0.00	58.90	0	6,520	0.00%
2019/01/18	0	58.60	0	0.00	58.80	0	6,907	0.00%
2019/01/08	0.4	55.20	0	0.00	55.20	0.4	7,152	0.01%
2018/12/28	1	58.00	0	0.00	58.30	1	7,481	0.01%
2018/12/03	0	0.00	0.1	64.50	64.50	-0.1	7,809	0.00%
2018/11/30	0	0.00	4	62.05	62.40	-4	7,672	-0.05%
2018/11/29	2	63.00	4	63.58	62.00	-2	7,506	-0.03%
2018/11/28	4	60.98	1	60.10	62.50	3	7,288	0.04%
2018/11/27	0	58.20	0	0.00	58.00	0	7,017	0.00%
2018/11/22	1	56.50	0	0.00	56.50	1	6,958	0.01%
2018/11/14	0.1	59.70	0	0.00	59.50	0.1	6,473	0.00%
2018/11/02	1	63.20	2	63.10	62.60	-1	6,580	-0.02%
2018/10/16	0.1	64.20	0	0.00	64.00	0.1	7,190	0.00%
2018/10/12	0	0.00	2	62.40	63.70	-2	7,249	-0.03%
2018/10/11	4	62.53	0	0.00	61.80	4	7,236	0.06%
2018/10/09	1	68.70	0	0.00	68.60	1	6,846	0.01%
2018/10/08	1	69.90	0	0.00	69.70	1	6,754	0.01%
2018/10/05	0.1	71.20	0	0.00	70.70	0.1	6,736	0.00%
2018/10/03	1.5	75.10	2	75.60	75.40	-0.5	6,665	-0.01%
2018/10/01	2	74.90	2	76.30	74.90	0	6,591	0.00%
2018/09/28	2	74.40	2	75.50	74.50	0	6,556	0.00%
2018/09/27	2	74.10	2	74.60	74.10	0	6,468	0.00%
2018/09/26	2	74.10	2	74.40	74.10	0	6,459	0.00%
2018/09/25	2	74.30	2	74.80	74.30	0	6,584	0.00%
2018/09/21	2	73.30	2	73.50	73.50	0	6,571	0.00%
2018/09/19	1.9	72.60	0	0.00	73.00	1.9	6,649	0.03%
2018/09/14	0.5	72.50	0	0.00	72.70	0.5	6,747	0.01%
2018/09/10	0	0.00	1	69.60	69.60	-1	7,100	-0.01%
2018/09/07	500	72.04	0	0.00	71.70	500	7,293	6.86%	大買/鉅額交易
2018/08/29	1	74.70	0	0.00	74.80	1	7,911	0.01%
2018/08/27	0	0.00	0.2	73.10	73.10	-0.2	8,023	0.00%
2018/08/22	0	0.00	1	73.70	74.00	-1	8,440	-0.01%
2018/08/13	2	75.10	2	74.40	74.60	0	8,316	0.00%
2018/08/10	3	76.30	0	0.00	76.70	3	8,256	0.04%
2018/08/09	0	0.00	2	78.40	78.50	-2	8,283	-0.02%
2018/08/08	0	0.00	3	77.90	78.40	-3	8,252	-0.04%
2018/07/31	0	0.00	1	76.80	78.40	-1	8,534	-0.01%
2018/07/30	5	78.94	1	78.80	78.50	4	8,504	0.05%
2018/07/25	0	0.00	3	70.60	70.20	-3	9,070	-0.03%
2018/07/16	1	71.30	0	0.00	71.10	1	9,732	0.01%
2018/07/13	2	71.90	0	0.00	72.10	2	9,847	0.02%
2018/07/10	4	69.88	0	0.00	69.60	4	10,034	0.04%
2018/07/02	0	0.00	5	72.36	70.90	-5	10,612	-0.05%
2018/06/28	5	71.00	5	72.40	70.90	0	10,750	0.00%
2018/06/20	1	72.30	0	0.00	72.10	1	11,268	0.01%
2018/06/19	1	72.60	3	72.40	72.10	-2	11,166	-0.02%
2018/06/12	0	0.00	100	75.70	75.60	-100	10,907	-0.92%
2018/06/11	5	76.60	0	0.00	76.10	5	10,767	0.05%
2018/06/07	0	0.00	2.7	78.69	78.40	-2.7	10,951	-0.02%
2018/06/06	3	77.80	0	0.00	77.60	3	10,931	0.03%
2018/06/04	300	76.47	0	0.00	76.80	300	11,302	2.65%	大買/鉅額交易
2018/05/31	0	0.00	0.5	76.00	76.00	-0.5	11,693	0.00%
2018/05/30	2	75.30	0	0.00	75.30	2	11,569	0.02%
2018/05/14	0	79.80	2	80.00	79.80	-2	18,193	-0.01%
2018/05/11	0	0.00	1	80.20	79.80	-1	19,498	-0.01%
2018/05/10	2	77.80	1	78.40	78.50	1	20,801	0.00%
2018/05/09	0	77.30	0	0.00	77.20	0	22,340	0.00%
2018/05/08	2	77.70	2	78.00	77.70	0	24,370	0.00%
2018/05/07	3	80.30	1	79.10	79.00	2	27,009	0.01%
2018/05/04	12	77.50	14	79.97	80.20	-2	29,040	-0.01%
2018/05/03	2	75.60	2	76.70	75.10	0	30,842	0.00%
2018/05/02	52	80.81	0	0.00	75.70	52	36,334	0.14%
2018/04/30	51	80.18	51	81.28	80.30	0	38,764	0.00%