晶技 (3042)-兆豐-台中券商分點個股進出

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
113.0
漲跌
--
漲幅
0.00%
成交量
2,349張
產業
上市電子零組件類股▼0.60%
1038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

晶技 (3042)籌碼相關－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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	0	0.00	2.2	117.82	115.50	-2.2	4,786	-0.05%
2024/05/24	10	115.50	10	116.00	116.00	0	4,732	0.00%
2024/05/22	0	0.00	2	114.50	115.00	-2	4,686	-0.04%
2024/05/17	1	108.50	0	0.00	108.00	1	4,602	0.02%
2024/05/15	1	112.00	0	0.00	111.00	1	4,554	0.02%
2024/05/14	0	0.00	1	112.50	112.00	-1	4,543	-0.02%
2024/05/13	0	0.00	1	110.00	110.00	-1	4,519	-0.02%
2024/05/10	2	110.50	0	0.00	110.50	2	4,504	0.04%
2024/05/09	0	0.00	2	114.00	112.50	-2	4,471	-0.04%
2024/05/07	3	111.50	0	0.00	111.00	3	4,413	0.07%
2024/05/03	1	111.50	0	0.00	111.50	1	4,340	0.02%
2024/05/02	0.2	111.50	0	0.00	112.00	0.2	4,276	0.00%
2024/04/25	0	0.00	1	107.50	107.00	-1	4,192	-0.02%
2024/04/23	0	0.00	1	102.50	104.00	-1	4,174	-0.02%
2024/04/19	1	107.00	0	0.00	106.50	1	4,145	0.02%
2024/04/18	0	0.00	2	110.50	111.00	-2	4,121	-0.05%
2024/04/17	1	110.00	1	110.50	110.00	0	4,124	0.00%
2024/04/15	2	113.25	0	0.00	112.00	2	4,066	0.05%
2024/04/12	0	0.00	1	113.50	113.00	-1	4,061	-0.02%
2024/04/11	3	112.17	3	113.00	112.50	0	4,042	0.00%
2024/04/10	1	112.50	2	113.25	112.50	-1	4,030	-0.02%
2024/04/09	1	111.50	0	0.00	111.00	1	4,006	0.02%
2024/04/08	1	108.00	3	110.00	110.00	-2	3,948	-0.05%
2024/04/03	2	109.50	1	110.00	109.50	1	3,918	0.03%
2024/04/02	0	0.00	10	110.00	110.50	-10	3,889	-0.26%
2024/04/01	3	110.83	1	112.50	110.50	2	3,849	0.05%
2024/03/29	3	110.00	0	0.00	113.00	3	3,797	0.08%
2024/03/28	10	115.50	2	116.00	114.50	8	3,512	0.23%
2024/03/27	16	113.22	10	113.50	113.50	6	3,365	0.18%
2024/03/26	1	111.00	1	111.00	112.50	0	3,333	0.00%
2024/03/25	1	114.00	7	113.21	115.00	-6	3,277	-0.18%
2024/03/22	4	117.88	0	0.00	117.00	4	3,235	0.12%
2024/03/20	7	121.71	2	122.50	120.50	5	3,020	0.17%
2024/03/19	0	0.00	9	119.06	120.00	-9	2,829	-0.32%
2024/03/18	1	113.00	0	0.00	114.50	1	2,634	0.04%
2024/03/15	0	0.00	2	114.25	114.50	-2	2,585	-0.08%
2024/03/14	5	117.00	0.1	115.50	117.00	4.9	2,519	0.19%
2024/03/13	2.1	115.69	21.3	116.28	117.00	-19.2	2,330	-0.82%
2024/03/12	0	0.00	2	108.00	108.00	-2	1,972	-0.10%
2024/03/08	1	103.00	0	0.00	103.00	1	1,883	0.05%
2024/03/07	1	104.50	1	104.50	105.00	0	1,872	0.00%
2024/03/05	0	0.00	1	105.00	105.00	-1	1,729	-0.06%
2024/03/04	1	101.50	6	103.33	106.00	-5	1,599	-0.31%
2024/03/01	0	0.00	5.2	99.25	98.90	-5.2	1,440	-0.36%
2024/02/27	0	0.00	5	99.00	98.90	-5	1,453	-0.34%
2024/02/26	1	100.50	0.1	100.08	100.00	0.9	1,450	0.06%
2024/02/21	0	99.30	1	98.90	98.80	-1	1,401	-0.07%
2024/02/20	1	96.50	0.8	97.10	96.20	0.2	1,364	0.01%
2024/02/15	0	0.00	1	96.90	96.90	-1	1,483	-0.07%
2024/02/05	0	0.00	1	95.00	95.30	-1	1,482	-0.07%
2024/02/02	1	95.50	0	0.00	95.50	1	1,504	0.07%
2024/02/01	0	0.00	1	95.40	95.30	-1	1,519	-0.07%
2024/01/31	7	95.49	0	0.00	95.00	7	1,531	0.46%
2024/01/30	1	95.70	0	0.00	95.50	1	1,535	0.07%
2024/01/29	1	96.00	0	0.00	96.20	1	1,539	0.06%
2024/01/24	1	95.70	0	0.00	95.80	1	1,552	0.06%
2024/01/17	1	94.80	0.5	93.50	94.00	0.6	1,565	0.04%
2024/01/16	0.2	95.40	0	0.00	95.30	0.2	1,554	0.01%
2024/01/15	0.2	95.70	0	0.00	96.00	0.2	1,558	0.02%
2024/01/11	1.5	94.31	0	0.00	94.90	1.5	1,563	0.10%
2024/01/10	0.3	94.80	0	0.00	94.90	0.3	1,597	0.02%
2024/01/08	2	95.50	2	95.50	95.70	0	1,671	0.00%
2024/01/02	0	0.00	3	98.70	99.00	-3	1,746	-0.17%
2023/12/28	2	98.50	0	0.00	98.80	2	1,784	0.11%
2023/12/26	0	0.00	1	97.90	98.00	-1	1,856	-0.05%
2023/12/25	2	96.50	0	0.00	96.60	2	1,911	0.10%
2023/12/22	6	96.70	0.2	97.50	96.60	5.8	1,965	0.30%
2023/12/20	3	98.50	0	0.00	98.00	3	1,981	0.15%
2023/12/19	1	97.22	0	0.00	97.70	1	1,998	0.05%
2023/12/15	0.4	101.50	0	0.00	101.00	0.4	2,082	0.02%
2023/12/08	1	99.60	2	100.00	100.00	-1	2,413	-0.04%
2023/12/06	1	103.50	1	104.00	104.00	0	2,475	0.00%
2023/11/30	0	0.00	1	102.50	103.00	-1	2,981	-0.03%
2023/11/29	1	103.00	0	0.00	102.50	1	2,978	0.03%
2023/11/27	1	101.50	2.3	101.07	100.50	-1.3	3,028	-0.04%
2023/11/24	1	98.40	1	100.00	100.50	0	3,037	0.00%
2023/11/21	1	101.00	1	100.00	100.00	0	3,079	0.00%
2023/11/20	1	99.90	1	100.50	100.50	0	3,146	0.00%
2023/11/17	1	99.40	1	99.70	99.70	0	3,177	0.00%
2023/11/16	1	99.00	1	99.20	99.20	0	3,292	0.00%
2023/11/15	1	100.00	1	99.70	99.70	0	3,374	0.00%
2023/11/14	0	0.00	1	99.70	99.70	-1	3,463	-0.03%
2023/11/10	0.1	96.60	0	0.00	96.10	0.1	3,602	0.00%
2023/11/08	0	0.00	1	98.40	97.70	-1	3,580	-0.03%
2023/11/06	0	0.00	1	98.00	98.30	-1	3,575	-0.03%
2023/11/01	1	95.80	0	0.00	96.00	1	3,684	0.03%
2023/10/31	1.4	95.78	1	98.20	95.90	0.4	3,685	0.01%
2023/10/26	1	97.20	0	0.00	96.70	1	3,718	0.03%
2023/10/25	0	0.00	1	98.90	98.90	-1	3,722	-0.03%
2023/10/20	0.2	97.96	0	0.00	97.70	0.2	3,783	0.00%
2023/10/16	1.4	97.37	0	0.00	98.50	1.4	3,763	0.04%
2023/10/13	0	0.00	2	99.20	100.00	-2	3,733	-0.05%
2023/10/11	1	98.00	6	97.50	97.90	-5	3,676	-0.14%
2023/10/05	0.1	96.50	0	0.00	96.40	0.1	3,722	0.00%
2023/09/28	3	96.23	0	0.00	96.80	3	3,669	0.08%
2023/09/27	0	0.00	5	96.40	97.10	-5	3,625	-0.14%
2023/09/25	0.1	100.00	0	0.00	99.70	0.1	3,714	0.00%
2023/09/22	1	97.90	0	0.00	99.60	1	3,711	0.03%
2023/09/20	2.1	99.74	2	101.25	99.10	0.1	3,684	0.00%
2023/09/19	2	104.50	2	105.50	103.50	0	3,634	0.00%
2023/09/18	0	0.00	1	104.50	103.00	-1	3,582	-0.03%
2023/09/15	1.2	101.00	0	0.00	102.50	1.2	3,520	0.03%
2023/09/14	0.2	102.00	0	0.00	101.50	0.2	3,503	0.01%
2023/09/13	0	99.80	10	99.74	99.20	-10	3,463	-0.29%
2023/09/12	0	0.00	3	98.60	101.00	-3	3,415	-0.09%
2023/09/11	0	0.00	2	101.25	101.00	-2	3,342	-0.06%
2023/09/08	1	101.00	0	0.00	101.00	1	3,292	0.03%
2023/09/07	1	102.00	1	102.50	103.00	0	3,226	0.00%
2023/09/06	5	101.50	6.1	101.75	103.00	-1.1	3,130	-0.04%
2023/09/05	4	96.98	7.2	96.49	97.90	-3.2	2,825	-0.11%
2023/09/04	0	0.00	1	95.30	95.60	-1	2,749	-0.04%
2023/09/01	4.2	95.22	0.1	96.00	94.40	4.1	2,733	0.15%
2023/08/30	0	0.00	1	93.90	94.50	-1	2,684	-0.04%
2023/08/29	1.2	93.83	0	0.00	93.90	1.2	2,672	0.04%
2023/08/28	2	92.10	0	0.00	92.50	2	2,654	0.08%
2023/08/24	5	95.20	1	94.80	95.00	4	2,629	0.15%
2023/08/22	1	94.00	3	95.07	93.50	-2	2,549	-0.08%
2023/08/21	1	92.00	0	0.00	92.00	1	2,435	0.04%
2023/08/18	2	94.90	0	0.00	94.40	2	2,340	0.09%
2023/08/17	10	96.01	5	93.66	95.70	5	2,208	0.23%
2023/08/16	0	0.00	1	90.10	90.00	-1	1,983	-0.05%
2023/08/09	2	89.60	0	0.00	90.80	2	1,940	0.10%
2023/08/07	0	0.00	4	92.85	91.70	-4	1,865	-0.21%
2023/08/04	0	0.00	3	90.80	91.00	-3	1,833	-0.16%
2023/08/02	3	89.30	3	90.53	89.60	0	1,827	0.00%
2023/07/31	3	89.17	0	0.00	88.40	3	1,800	0.17%
2023/07/27	1	88.80	0	0.00	89.00	1	1,756	0.06%
2023/07/26	0	0.00	12	88.90	90.00	-12	1,729	-0.69%
2023/07/24	1	89.70	0	0.00	89.70	1	1,668	0.06%
2023/07/20	0	0.00	1	89.20	89.00	-1	1,638	-0.06%
2023/07/19	3	88.50	0	0.00	88.50	3	1,637	0.18%
2023/07/17	1	91.60	0	0.00	91.50	1	1,617	0.06%
2023/07/14	1	90.80	1	91.40	91.00	0	1,615	0.00%
2023/07/12	1	91.70	9	90.87	92.00	-8	1,561	-0.51%
2023/07/11	1	88.60	3	88.00	88.40	-2	1,516	-0.13%
2023/07/10	1	86.90	0	0.00	87.30	1	1,519	0.07%
2023/07/07	1	88.60	0	0.00	88.60	1	1,505	0.07%
2023/07/05	1	90.10	2	89.95	90.10	-1	1,456	-0.07%
2023/07/04	8	89.05	0	0.00	88.90	8	1,438	0.56%
2023/07/03	0	0.00	1	96.70	96.20	-1	1,336	-0.07%
2023/06/30	1	93.50	2	94.00	93.80	-1	1,265	-0.08%
2023/06/29	0	0.00	2	94.15	93.60	-2	1,262	-0.16%
2023/06/27	2	96.05	1.1	97.25	94.50	0.9	1,226	0.07%
2023/06/26	4.1	97.42	2	97.35	97.70	2.1	1,195	0.18%
2023/06/21	4	95.25	3	96.30	96.30	1	1,137	0.09%
2023/06/19	0	0.00	1	94.50	94.50	-1	1,106	-0.09%
2023/06/08	12	93.80	0	0.00	93.30	12	1,087	1.10%
2023/06/07	1	93.10	0	0.00	93.30	1	1,081	0.09%
2023/06/05	1	92.40	0	0.00	92.60	1	1,095	0.09%
2023/06/02	0	0.00	1	91.80	90.90	-1	1,123	-0.09%
2023/05/31	0	0.00	3	89.83	90.30	-3	1,120	-0.27%
2023/05/24	0	0.00	1	87.80	87.80	-1	1,073	-0.09%
2023/05/18	2	86.80	0	0.00	87.00	2	1,090	0.18%
2023/05/10	1	85.50	0	0.00	85.10	1	1,165	0.09%
2023/05/05	0	0.00	0	86.20	86.00	0	1,200	0.00%
2023/04/21	1	85.00	0	0.00	85.00	1	1,321	0.08%
2023/04/20	1	86.50	0	0.00	86.00	1	1,342	0.07%
2023/04/13	1	88.20	0	0.00	87.80	1	1,322	0.08%
2023/03/31	0	0.00	1	89.20	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	93	88.93	88.90	-93	1,299	-7.16%
2023/03/27	0	0.00	3	88.63	88.40	-3	1,303	-0.23%
2023/03/24	1	88.20	0	0.00	88.20	1	1,314	0.08%
2023/03/16	1	86.20	1	86.20	85.80	0	1,240	0.00%
2023/03/10	1	87.20	0	0.00	86.60	1	1,240	0.08%
2023/03/09	0.3	88.10	1	88.50	87.90	-0.7	1,247	-0.06%
2023/03/08	2.2	87.55	0	0.00	88.10	2.2	1,241	0.18%
2023/03/07	1.5	89.20	0	0.00	88.70	1.5	1,203	0.12%
2023/03/03	0	0.00	1	88.90	88.30	-1	1,132	-0.09%
2023/02/24	0.1	86.30	0	0.00	86.20	0.1	1,105	0.01%
2023/02/23	0	0.00	1	86.80	86.50	-1	1,099	-0.09%
2023/02/16	1	86.30	0	0.00	86.60	1	1,128	0.09%
2023/02/10	1	86.60	0	0.00	86.50	1	1,130	0.09%
2023/02/08	1	88.60	0	0.00	89.10	1	1,125	0.09%
2023/02/07	2	88.50	0	0.00	88.60	2	1,122	0.18%
2023/02/06	1	89.50	0	0.00	89.20	1	1,125	0.09%
2023/02/03	1	89.60	0	0.00	90.00	1	1,107	0.09%
2023/02/02	2	88.90	2	89.60	90.50	0	1,083	0.00%
2023/01/31	0	0.00	8	87.10	87.10	-8	1,011	-0.79%
2023/01/11	2	85.60	3	85.80	85.80	-1	1,087	-0.09%
2023/01/09	0	0.00	2	83.05	83.30	-2	1,084	-0.18%
2023/01/04	0	0.00	1	81.50	81.50	-1	1,260	-0.08%
2022/12/21	1	82.50	0	0.00	81.80	1	1,402	0.07%
2022/12/20	1	83.60	0	0.00	83.00	1	1,406	0.07%
2022/12/19	0	0.00	1	86.00	85.50	-1	1,429	-0.07%
2022/12/01	0	0.00	2	85.15	85.40	-2	1,375	-0.15%
2022/11/28	1	81.10	0	0.00	82.20	1	1,369	0.07%
2022/11/11	0.1	81.00	1	83.40	81.00	-0.9	1,442	-0.06%
2022/11/10	1	80.10	0	0.00	80.40	1	1,448	0.07%
2022/11/09	0	0.00	2	80.00	80.10	-2	1,480	-0.14%
2022/11/07	0	0.00	1	79.20	79.50	-1	1,501	-0.07%
2022/11/04	0	0.00	1	79.00	78.80	-1	1,514	-0.07%
2022/11/03	2	77.50	0	0.00	78.40	2	1,521	0.13%
2022/10/13	1	75.10	1	72.30	71.70	0	1,546	0.00%
2022/10/05	1	75.90	0	0.00	75.00	1	1,612	0.06%
2022/10/04	0	0.00	2	73.70	73.90	-2	1,620	-0.12%
2022/09/30	1	71.90	0	0.00	71.90	1	1,661	0.06%
2022/09/29	2	72.40	0	0.00	72.30	2	1,693	0.12%
2022/09/27	0	0.00	1	76.60	76.00	-1	1,694	-0.06%
2022/09/26	2	77.25	0	0.00	76.40	2	1,731	0.12%
2022/09/23	1	81.70	0	0.00	81.30	1	1,734	0.06%
2022/09/22	1	82.60	0	0.00	82.50	1	1,755	0.06%
2022/09/16	0	0.00	1	85.50	85.10	-1	1,830	-0.05%
2022/09/14	1	84.00	0	0.00	84.40	1	1,863	0.05%
2022/09/06	1	82.80	0	0.00	82.30	1	2,014	0.05%
2022/09/05	1	84.20	0	0.00	84.20	1	2,030	0.05%
2022/09/01	3	85.70	0	0.00	85.70	3	2,138	0.14%
2022/08/29	2	85.90	0	0.00	85.80	2	2,307	0.09%
2022/08/25	1	86.70	2	87.20	86.80	-1	2,303	-0.04%
2022/08/24	1	86.30	0	0.00	86.10	1	2,332	0.04%
2022/08/23	2	87.70	0	0.00	87.10	2	2,329	0.09%
2022/08/19	1	89.10	0	0.00	89.40	1	2,361	0.04%
2022/08/18	1	89.00	0.3	89.40	89.40	0.7	2,343	0.03%
2022/08/16	0	0.00	16	91.41	90.80	-16	2,320	-0.69%
2022/08/15	1	90.30	0	0.00	89.80	1	2,283	0.04%
2022/08/05	0	0.00	1	86.70	86.70	-1	2,279	-0.04%
2022/08/04	1	84.10	0	0.00	86.00	1	2,303	0.04%
2022/08/02	0	0.00	1	86.30	86.70	-1	2,304	-0.04%
2022/08/01	0	0.00	1	88.20	87.60	-1	2,295	-0.04%
2022/07/29	0	0.00	1	86.40	87.40	-1	2,288	-0.04%
2022/07/28	1	84.30	1	85.10	85.00	0	2,266	0.00%
2022/07/27	2	81.80	1	82.90	84.30	1	2,261	0.04%
2022/07/26	1	84.50	0	0.00	83.70	1	2,201	0.05%
2022/07/22	0	0.00	1	86.50	86.10	-1	2,188	-0.05%
2022/07/21	1	86.20	1	86.80	87.00	0	2,206	0.00%
2022/07/18	3	87.70	2	87.30	87.50	1	2,276	0.04%
2022/07/13	0	0.00	1	89.30	90.80	-1	2,190	-0.05%
2022/07/08	0	0.00	1	85.90	88.40	-1	2,158	-0.05%
2022/07/06	1	84.20	0	0.00	83.70	1	2,083	0.05%
2022/07/04	1	87.20	0	0.00	84.60	1	2,090	0.05%
2022/07/01	1	90.00	3	89.37	87.60	-2	2,089	-0.10%
2022/06/28	0	0.00	1	95.80	95.20	-1	2,026	-0.05%
2022/06/27	40	98.47	40	97.94	98.30	0	2,017	0.00%
2022/06/20	50	99.37	50	98.53	97.00	0	2,135	0.00%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/13	1	102.00	1	101.00	101.00	0	2,296	0.00%
2022/06/09	0	0.00	3	102.33	102.50	-3	2,215	-0.14%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/01	0	0.00	1	98.40	98.10	-1	2,209	-0.05%
2022/05/31	0	0.00	0.1	97.00	96.90	-0.1	2,200	0.00%
2022/05/25	0	0.00	1	93.20	93.00	-1	2,335	-0.04%
2022/05/24	1	92.90	0	0.00	92.10	1	2,373	0.04%
2022/05/18	0	0.00	2	93.25	93.50	-2	2,376	-0.08%
2022/05/17	0	0.00	0.2	91.80	91.60	-0.2	2,378	-0.01%
2022/05/11	2	89.80	1	89.50	89.30	1	2,393	0.04%
2022/05/09	0	0.00	10	90.60	90.00	-10	2,472	-0.40%
2022/05/05	0	0.00	0.1	93.30	93.60	-0.1	2,535	0.00%
2022/04/28	2	90.00	2	91.20	90.10	0	2,924	0.00%
2022/04/27	0	89.60	3	89.00	90.90	-3	2,996	-0.10%
2022/04/26	1	90.90	0	0.00	90.90	1	3,019	0.03%
2022/04/25	1.2	92.93	1	92.90	92.30	0.2	3,037	0.01%
2022/04/22	2	96.65	0	0.00	96.00	2	3,038	0.07%
2022/04/20	0	0.00	1	99.40	99.40	-1	3,064	-0.03%
2022/04/19	0	0.00	1	98.00	98.00	-1	3,042	-0.03%
2022/04/15	1	95.80	0	0.00	95.80	1	3,083	0.03%
2022/04/14	2	97.50	0	0.00	97.20	2	3,185	0.06%
2022/04/12	0.5	95.90	0	0.00	95.50	0.5	3,329	0.02%
2022/04/11	1	96.60	0	0.00	96.70	1	3,403	0.03%
2022/04/08	1	98.50	0	0.00	99.40	1	3,430	0.03%
2022/04/07	2	99.20	2	98.90	97.90	0	3,493	0.00%
2022/04/06	1	101.50	0	0.00	101.50	1	3,693	0.03%
2022/03/30	1	102.50	0	0.00	103.00	1	3,848	0.03%
2022/03/24	1	103.00	0	0.00	103.00	1	4,738	0.02%
2022/03/23	1	102.50	0	0.00	103.00	1	4,709	0.02%
2022/03/22	2	101.50	0	0.00	102.50	2	4,763	0.04%
2022/03/21	5	103.20	5	103.10	103.00	0	4,773	0.00%
2022/03/17	1	101.00	15	100.00	100.00	-14	4,754	-0.29%
2022/03/14	5	97.76	4	97.85	97.20	1	4,811	0.02%
2022/03/11	0	0.00	4	98.90	98.30	-4	4,912	-0.08%
2022/03/10	2	98.70	1	98.40	98.70	1	5,020	0.02%
2022/03/09	1	97.60	0	0.00	96.90	1	5,044	0.02%
2022/03/08	1	97.00	4	96.98	96.70	-3	5,101	-0.06%
2022/03/07	1	93.60	0	0.00	95.80	1	5,099	0.02%
2022/03/03	0	0.00	2	98.40	98.80	-2	5,192	-0.04%
2022/03/02	12	98.04	2	98.40	98.30	10	5,214	0.19%
2022/03/01	0	0.00	6	99.07	98.80	-6	5,293	-0.11%
2022/02/25	0	0.00	7	95.86	96.40	-7	5,263	-0.13%
2022/02/24	0	0.00	1	93.40	93.10	-1	5,334	-0.02%
2022/02/22	1	94.20	0	0.00	95.20	1	5,581	0.02%
2022/02/18	0.2	96.20	0	0.00	96.50	0.2	6,150	0.00%
2022/02/17	1	96.10	0	0.00	95.70	1	6,342	0.02%
2022/02/16	0	0.00	2	96.25	96.90	-2	6,626	-0.03%
2022/02/14	3	94.13	0	0.00	94.20	3	6,750	0.04%
2022/02/11	0	0.00	1	96.80	96.50	-1	6,763	-0.01%
2022/02/10	3	96.53	0	0.00	96.20	3	6,811	0.04%
2022/02/09	4	96.23	3	96.93	97.20	1	6,830	0.01%
2022/02/08	0.2	95.50	0	0.00	95.20	0.2	6,935	0.00%
2022/01/26	3	93.70	1	93.20	92.60	2	6,985	0.03%
2022/01/25	0.2	95.70	5	96.00	95.40	-4.8	7,096	-0.07%
2022/01/24	2.3	96.65	5	96.60	96.10	-2.7	7,156	-0.04%
2022/01/20	2.2	99.85	1	100.50	100.50	1.2	7,024	0.02%
2022/01/19	5	100.90	2	100.50	100.50	3	6,974	0.04%
2022/01/18	4	103.00	2	102.50	102.50	2	6,945	0.03%
2022/01/17	2	102.00	2	102.00	102.00	0	6,912	0.00%
2022/01/14	2	102.50	2	102.00	102.50	0	6,903	0.00%
2022/01/12	1	102.00	2	101.50	101.50	-1	6,922	-0.01%
2022/01/07	7	104.21	0	0.00	102.50	7	6,945	0.10%
2022/01/06	1	104.50	0	0.00	105.50	1	6,861	0.01%
2022/01/05	5	106.00	0	0.00	106.00	5	6,844	0.07%
2022/01/04	0	0.00	11	106.86	107.50	-11	6,801	-0.16%
2022/01/03	0.2	106.50	6	106.50	106.00	-5.9	6,758	-0.09%
2021/12/30	2	106.25	5	105.50	105.50	-3	6,756	-0.04%
2021/12/29	11	108.64	8	107.44	107.00	3	6,754	0.04%
2021/12/28	5	105.10	0	0.00	105.50	5	6,643	0.08%
2021/12/27	0	0.00	1	107.50	106.50	-1	6,718	-0.01%
2021/12/24	8	107.63	2	107.50	106.50	6	6,807	0.09%
2021/12/23	5	108.70	21	109.76	108.50	-16	6,800	-0.24%
2021/12/22	17	110.76	18.2	111.00	111.00	-1.2	6,660	-0.02%
2021/12/21	15	107.23	4	107.63	107.50	11	6,439	0.17%
2021/12/20	5	102.30	0	0.00	102.50	5	6,139	0.08%
2021/12/17	0	0.00	0.3	102.50	102.00	-0.3	6,155	0.00%
2021/12/16	7	102.00	4	103.00	103.50	3	6,190	0.05%
2021/12/14	9.1	99.59	0	0.00	99.20	9.1	6,174	0.15%
2021/12/10	2	100.75	1	101.00	101.00	1	6,263	0.02%
2021/12/09	2	100.75	0	0.00	100.50	2	6,366	0.03%
2021/12/08	7	101.71	1	102.50	102.00	6	6,336	0.09%
2021/12/07	1	101.50	0	0.00	101.00	1	6,287	0.02%
2021/12/06	12.2	102.21	0.1	104.00	102.00	12.1	6,209	0.20%
2021/12/03	1	104.50	1	105.50	105.50	0	6,141	0.00%
2021/12/02	0.2	106.88	0	0.00	103.50	0.2	6,153	0.00%
2021/11/30	5	106.00	1	107.00	105.50	4	6,109	0.07%
2021/11/29	1	103.00	15	102.50	104.00	-14	6,109	-0.23%
2021/11/26	1	106.00	1	107.00	104.50	0	6,056	0.00%
2021/11/24	0	0.00	700	107.29	108.50	-700	5,942	-11.78%	大賣/鉅額交易
2021/11/23	4.2	108.30	10	108.00	107.50	-5.9	5,932	-0.10%
2021/11/22	3	112.17	1	112.50	112.50	2	5,856	0.03%
2021/11/19	1	113.50	0.1	111.50	111.50	0.9	5,834	0.02%
2021/11/18	11	113.23	1	112.50	113.00	10	5,740	0.17%
2021/11/17	9.1	111.10	7	112.14	115.00	2.1	5,633	0.04%
2021/11/16	2	108.25	1	108.50	110.00	1	5,309	0.02%
2021/11/15	3	108.17	16	109.44	110.50	-13	5,192	-0.25%
2021/11/12	2	102.75	1	102.00	102.00	1	4,991	0.02%
2021/11/11	16	103.41	2	103.50	101.50	14	5,016	0.28%
2021/11/10	1	100.00	1	101.00	100.50	0	4,994	0.00%
2021/11/09	1.2	100.07	0	0.00	100.50	1.2	5,037	0.02%
2021/11/08	0.1	98.70	0	0.00	97.90	0.1	5,061	0.00%
2021/11/05	2.2	98.31	6	99.87	98.20	-3.8	5,092	-0.07%
2021/11/04	4	100.75	0	0.00	100.00	4	5,018	0.08%
2021/11/03	0.2	102.00	0	0.00	101.00	0.2	5,050	0.00%
2021/11/02	10.2	106.54	2	106.50	101.50	8.2	5,022	0.16%
2021/11/01	0.3	106.00	4	106.25	107.00	-3.7	4,814	-0.08%
2021/10/29	4.2	102.52	1	102.50	102.50	3.2	4,762	0.07%
2021/10/27	0	0.00	5	103.40	104.00	-5	4,928	-0.10%
2021/10/26	0.2	102.50	0	0.00	101.50	0.2	5,000	0.00%
2021/10/25	1	101.00	1	102.50	103.50	0	5,079	0.00%
2021/10/22	3	100.50	4	101.50	102.00	-1	5,257	-0.02%
2021/10/21	3	103.50	1	104.00	101.00	2	5,430	0.04%
2021/10/20	1	100.00	1	101.00	101.00	0	5,478	0.00%
2021/10/15	0	0.00	1	98.30	97.70	-1	5,820	-0.02%
2021/10/14	3	96.70	2	96.30	96.00	1	6,050	0.02%
2021/10/12	3	98.93	1	98.00	98.00	2	6,983	0.03%
2021/10/08	12	100.33	1	100.50	100.00	11	7,137	0.15%
2021/10/06	0	0.00	1	97.90	97.60	-1	7,620	-0.01%
2021/10/05	2	97.75	3	98.33	99.70	-1	7,824	-0.01%
2021/10/04	4	97.60	2	96.40	95.70	2	7,768	0.03%
2021/10/01	7	102.00	1	100.00	99.30	6	7,774	0.08%
2021/09/30	1	104.00	0	0.00	105.00	1	7,783	0.01%
2021/09/29	0	0.00	1	107.00	106.00	-1	7,900	-0.01%
2021/09/28	5	110.20	5	109.70	108.50	0	8,106	0.00%
2021/09/27	0	0.00	4	107.00	107.50	-4	8,108	-0.05%
2021/09/23	2	104.50	2	105.00	105.50	0	8,290	0.00%
2021/09/17	2	103.50	3	103.83	104.50	-1	8,609	-0.01%
2021/09/16	3	103.00	1	104.00	104.00	2	9,035	0.02%
2021/09/15	7	103.64	0	0.00	102.50	7	9,565	0.07%
2021/09/14	5	109.50	1	111.00	110.00	4	9,945	0.04%
2021/09/07	4	107.63	0	0.00	107.00	4	11,465	0.03%
2021/09/06	1	112.00	0	0.00	111.00	1	12,085	0.01%
2021/09/02	0	0.00	3	117.67	115.50	-3	12,322	-0.02%
2021/09/01	0	0.00	2	115.75	117.00	-2	12,352	-0.02%
2021/08/30	2	114.00	0	0.00	114.00	2	12,505	0.02%
2021/08/27	1	113.00	1	114.00	114.00	0	12,560	0.00%
2021/08/25	0	0.00	6	115.33	115.50	-6	12,808	-0.05%
2021/08/24	3	113.00	0	0.00	112.00	3	12,993	0.02%
2021/08/23	1	111.00	3	113.17	114.00	-2	13,333	-0.02%
2021/08/20	2	106.75	1	107.50	106.50	1	13,424	0.01%
2021/08/19	2	113.00	1	114.50	111.50	1	13,562	0.01%
2021/08/18	4	109.00	4	114.25	116.00	0	13,751	0.00%
2021/08/17	5	113.10	3	118.00	112.00	2	13,868	0.01%
2021/08/16	3.1	113.70	1	115.00	114.50	2.1	13,873	0.02%
2021/08/13	2.1	119.50	0	0.00	118.00	2.1	13,892	0.02%
2021/08/12	0	0.00	4	121.50	123.00	-4	13,908	-0.03%
2021/08/11	2	119.25	0	0.00	119.00	2	13,958	0.01%
2021/08/10	2	119.00	0	0.00	122.00	2	14,020	0.01%
2021/08/09	3	123.00	5	123.00	122.00	-2	14,081	-0.01%
2021/08/05	1	125.00	0	0.00	124.00	1	14,264	0.01%
2021/08/04	7	125.14	0	0.00	125.50	7	14,533	0.05%
2021/08/03	0	0.00	1	125.50	126.50	-1	14,698	-0.01%
2021/08/02	0	0.00	6	121.67	123.00	-6	14,781	-0.04%
2021/07/30	4	120.50	0	0.00	120.00	4	14,875	0.03%
2021/07/29	1	116.50	7	120.43	121.50	-6	14,921	-0.04%
2021/07/28	3	117.00	0	0.00	118.00	3	15,080	0.02%
2021/07/27	7.2	123.53	6	122.50	122.00	1.2	15,144	0.01%
2021/07/26	302	129.34	7	130.14	128.00	295	15,160	1.95%	大買/鉅額交易
2021/07/23	3	127.83	0	0.00	128.00	3	15,236	0.02%
2021/07/22	4	129.75	6	131.17	129.00	-2	15,528	-0.01%
2021/07/21	9.1	126.82	23	126.70	126.50	-13.9	15,502	-0.09%
2021/07/20	110.1	131.96	7	133.79	129.00	103.1	15,427	0.67%	大買/鉅額交易
2021/07/19	310.1	137.16	11	138.55	137.00	299.1	15,285	1.96%	大買/鉅額交易
2021/07/16	18	138.36	26.3	138.16	138.50	-8.3	15,115	-0.05%
2021/07/15	1.2	131.42	3	132.33	134.00	-1.8	14,640	-0.01%
2021/07/14	9	131.00	8	128.25	131.00	1	14,768	0.01%
2021/07/13	20.2	129.80	4.1	133.04	128.00	16.1	14,836	0.11%
2021/07/12	13.1	129.54	3	128.83	129.50	10.1	14,661	0.07%
2021/07/09	1	124.00	0	0.00	124.00	1	14,678	0.01%
2021/07/08	1	127.50	0	0.00	125.50	1	15,415	0.01%
2021/07/07	13	126.73	2	126.50	125.50	11	16,004	0.07%
2021/07/06	5	126.20	22	126.36	126.00	-17	15,989	-0.11%
2021/07/05	10	129.80	2	130.75	131.00	8	15,922	0.05%
2021/07/02	4	124.38	2	123.50	129.00	2	15,715	0.01%
2021/07/01	2	123.50	7	124.50	122.00	-5	15,683	-0.03%
2021/06/30	7	126.29	6	126.42	126.00	1	15,637	0.01%
2021/06/29	7	126.57	5	127.00	125.00	2	15,576	0.01%
2021/06/28	0	0.00	3	130.50	131.50	-3	15,423	-0.02%
2021/06/25	52	137.46	10	132.80	132.00	42	15,338	0.27%
2021/06/24	22	131.43	19	129.08	132.00	3	15,053	0.02%
2021/06/23	3	122.67	30	125.78	126.50	-27	14,737	-0.18%
2021/06/22	4	119.75	2	121.50	119.00	2	14,266	0.01%
2021/06/21	17	122.06	15	120.60	119.00	2	14,163	0.01%
2021/06/18	21	122.52	9	123.00	121.00	12	13,911	0.09%
2021/06/17	53	121.00	5	121.20	119.00	48	13,634	0.35%
2021/06/16	8	115.13	1	115.00	114.00	7	13,051	0.05%
2021/06/15	16	114.03	12	113.13	116.00	4	12,759	0.03%
2021/06/11	2	108.25	0	0.00	107.00	2	12,191	0.02%
2021/06/10	4	107.50	12.2	108.73	109.00	-8.2	12,177	-0.07%
2021/06/09	3	104.00	4	106.38	104.50	-1	12,088	-0.01%
2021/06/08	2	106.75	2	107.25	106.00	0	12,152	0.00%
2021/06/07	1.4	106.54	3	107.50	107.50	-1.6	12,238	-0.01%
2021/06/04	0.2	106.50	10	105.50	105.50	-9.8	12,201	-0.08%
2021/06/03	15	107.50	0	0.00	107.50	15	12,258	0.12%
2021/06/02	6	107.33	8	107.50	105.50	-2	12,254	-0.02%
2021/06/01	4	110.75	0.1	111.50	111.00	3.9	12,196	0.03%
2021/05/31	5	107.60	11.1	107.78	110.50	-6.1	12,099	-0.05%
2021/05/28	15	102.80	1	104.00	103.00	14	11,802	0.12%
2021/05/27	1	101.50	0	0.00	104.00	1	11,748	0.01%
2021/05/26	0.2	102.00	3	104.50	105.00	-2.8	11,683	-0.02%
2021/05/25	3	97.37	7	98.57	99.30	-4	11,596	-0.03%
2021/05/24	0	0.00	5	93.90	94.10	-5	11,609	-0.04%
2021/05/21	6	92.10	1	94.40	92.30	5	11,720	0.04%
2021/05/20	0	0.00	2	93.10	92.20	-2	11,886	-0.02%
2021/05/19	4	92.13	2	92.20	92.20	2	12,207	0.02%
2021/05/18	1	94.50	4	93.60	94.90	-3	12,418	-0.02%
2021/05/17	3	88.30	4	88.38	88.30	-1	12,800	-0.01%
2021/05/14	2	94.00	1	95.30	93.30	1	13,072	0.01%
2021/05/13	1	92.00	4	92.43	92.40	-3	13,025	-0.02%
2021/05/12	11.1	90.97	3	94.10	91.40	8.1	12,988	0.06%
2021/05/11	3.2	99.59	2	99.20	99.20	1.2	12,839	0.01%
2021/05/10	8	103.94	3	104.50	103.00	5	12,721	0.04%
2021/05/07	14	109.50	14	109.50	110.00	0	12,624	0.00%
2021/05/06	3	107.67	2	107.50	108.00	1	12,630	0.01%
2021/05/05	6	114.83	7	116.14	108.00	-1	13,355	-0.01%
2021/05/04	5	111.90	0	0.00	111.00	5	13,658	0.04%
2021/05/03	5.6	119.14	0	0.00	116.00	5.6	13,475	0.04%
2021/04/29	8	125.81	7	125.57	127.50	1	13,328	0.01%
2021/04/28	2	122.25	7	122.57	127.50	-5	13,283	-0.04%
2021/04/27	0	0.00	0.4	118.00	117.50	-0.4	13,151	0.00%
2021/04/26	7	115.07	4	114.00	116.00	3	13,150	0.02%
2021/04/23	2	108.50	5.1	110.75	114.00	-3.1	13,240	-0.02%
2021/04/21	2	115.50	1	116.00	113.00	1	13,471	0.01%
2021/04/20	1	107.50	3	111.83	113.50	-2	14,059	-0.01%
2021/04/19	3	111.83	19	109.42	109.00	-16	13,917	-0.11%
2021/04/16	19	107.74	2	108.25	109.00	17	13,986	0.12%
2021/04/15	4	106.75	22	107.64	108.00	-18	13,968	-0.13%
2021/04/14	24	107.10	15	106.13	103.50	9	13,741	0.07%
2021/04/13	10	109.00	9	107.39	110.50	1	13,046	0.01%
2021/04/12	2	101.25	2	100.00	100.50	0	12,409	0.00%
2021/04/09	5	103.00	6	102.00	102.00	-1	12,361	-0.01%
2021/04/08	1	103.50	1	102.00	103.50	0	12,299	0.00%
2021/04/07	0	0.00	1	106.00	103.50	-1	12,286	-0.01%
2021/04/06	0	0.00	0.2	103.00	104.00	-0.2	12,160	0.00%
2021/04/01	1	102.00	3	102.17	102.00	-2	12,121	-0.02%
2021/03/31	1.2	103.33	1	102.50	102.50	0.2	12,079	0.00%
2021/03/30	0	0.00	3	103.33	104.00	-3	11,983	-0.03%
2021/03/29	10	100.85	4	102.50	101.00	6	11,903	0.05%
2021/03/26	3	99.47	9	99.90	100.00	-6	11,787	-0.05%
2021/03/25	0	0.00	1	95.00	95.30	-1	11,555	-0.01%
2021/03/24	6.5	95.63	0	0.00	95.00	6.5	11,552	0.06%
2021/03/23	1	98.00	0	0.00	98.00	1	11,515	0.01%
2021/03/22	1	99.30	1	98.30	98.20	0	11,591	0.00%
2021/03/18	1	98.90	5	98.16	98.80	-4	11,733	-0.03%
2021/03/17	4	98.63	2	97.55	97.50	2	11,791	0.02%
2021/03/16	1	97.80	3	98.33	98.30	-2	11,767	-0.02%
2021/03/15	3	98.27	0	0.00	96.90	3	11,766	0.03%
2021/03/12	3	100.33	21	100.12	99.00	-18	11,760	-0.15%
2021/03/11	4	98.38	10	98.40	99.80	-6	11,676	-0.05%
2021/03/10	2	95.20	4	95.18	95.10	-2	11,584	-0.02%
2021/03/09	4	92.80	1	93.60	92.80	3	11,714	0.03%
2021/03/08	4	96.68	3	96.47	94.80	1	11,729	0.01%
2021/03/05	7	96.56	6	97.20	96.00	1	11,706	0.01%
2021/03/04	4	95.55	1	95.30	94.80	3	11,645	0.03%
2021/03/03	7	96.39	1	98.20	98.40	6	11,588	0.05%
2021/03/02	3	97.03	0	0.00	96.00	3	11,550	0.03%
2021/02/26	4.3	97.56	1	97.50	98.50	3.3	11,613	0.03%
2021/02/25	29	99.58	28	99.19	99.40	1	11,529	0.01%
2021/02/24	20.3	100.53	2	100.50	99.90	18.3	11,423	0.16%
2021/02/23	5.2	103.48	0.6	102.00	104.00	4.6	11,214	0.04%
2021/02/22	2.3	104.91	8	107.81	105.00	-5.7	11,064	-0.05%
2021/02/19	8	105.00	9	106.89	109.00	-1	10,826	-0.01%
2021/02/18	6	99.20	2	100.95	99.90	4	10,482	0.04%
2021/02/17	5.6	96.79	7	96.93	99.00	-1.4	10,223	-0.01%
2021/02/05	6	93.00	6	91.42	92.50	0	9,910	0.00%
2021/02/03	6	86.58	6	87.00	87.80	0	9,657	0.00%
2021/02/01	0	0.00	5	81.90	83.70	-5	9,827	-0.05%
2021/01/29	1	83.50	2	83.30	83.50	-1	9,762	-0.01%
2021/01/28	4	83.55	0	0.00	85.00	4	9,704	0.04%
2021/01/27	62	93.32	72	88.03	86.60	-10	9,607	-0.10%
2021/01/26	3	88.03	9	88.19	88.90	-6	8,815	-0.07%
2021/01/22	1	84.50	1	84.10	85.40	0	8,974	0.00%
2021/01/21	1	85.00	8	84.44	84.70	-7	9,076	-0.08%
2021/01/20	18	84.13	10	82.90	83.50	8	8,986	0.09%
2021/01/19	1	85.60	4.2	85.67	86.10	-3.2	8,808	-0.04%
2021/01/18	18	84.89	2	86.10	85.00	16	8,757	0.18%
2021/01/15	1	84.40	2	85.15	85.60	-1	8,604	-0.01%
2021/01/14	8	85.26	82	85.54	84.50	-74	8,485	-0.87%
2021/01/13	83	83.27	130	85.55	85.00	-47	8,287	-0.57%	大賣/
2021/01/12	21	80.90	9	81.10	80.40	12	7,614	0.16%
2021/01/11	76	81.40	16	81.28	81.20	60	7,571	0.79%
2021/01/08	4	79.08	6	78.92	79.30	-2	7,442	-0.03%
2021/01/07	0	0.00	1	77.00	76.60	-1	7,268	-0.01%
2021/01/06	2	76.50	2	76.95	77.10	0	7,283	0.00%
2021/01/05	1	76.40	9	77.04	77.00	-8	7,245	-0.11%
2020/12/30	1	74.50	0	0.00	74.30	1	7,275	0.01%
2020/12/23	1	72.70	1	73.50	73.90	0	7,514	0.00%
2020/12/22	0	0.00	1	74.30	72.90	-1	7,618	-0.01%
2020/12/21	1	73.20	5	72.20	73.20	-4	7,670	-0.05%
2020/12/18	1	73.80	0	0.00	73.90	1	7,722	0.01%
2020/12/16	2	74.85	4	74.73	75.50	-2	7,721	-0.03%
2020/12/15	1	72.60	13	73.10	72.20	-12	7,670	-0.16%
2020/12/14	6	74.17	0	0.00	74.00	6	7,662	0.08%
2020/12/11	3	76.30	2	77.10	75.90	1	7,701	0.01%
2020/12/10	1	77.00	13	77.32	76.90	-12	7,848	-0.15%
2020/12/09	1	77.70	0	0.00	78.10	1	8,191	0.01%
2020/12/08	16	77.91	0	0.00	77.90	16	8,321	0.19%
2020/12/07	4	78.70	1	79.30	78.70	3	8,501	0.04%
2020/12/04	5	79.84	3	80.07	80.00	2	8,575	0.02%
2020/12/03	5	80.36	15	80.24	79.40	-10	8,852	-0.11%
2020/12/02	4	81.43	1	82.50	81.40	3	8,743	0.03%
2020/12/01	27	81.16	53	80.92	81.20	-26	8,685	-0.30%
2020/11/30	5	80.60	150	80.59	80.00	-145	8,704	-1.67%	大賣/鉅額交易
2020/11/27	51	80.81	2	80.70	80.50	49	8,900	0.55%
2020/11/26	5	79.16	5	80.44	79.70	0	8,874	0.00%
2020/11/25	3	79.10	3	80.40	78.80	0	8,844	0.00%
2020/11/24	0	0.00	1	78.60	78.20	-1	8,696	-0.01%
2020/11/23	151	77.52	0	0.00	77.90	151	8,686	1.74%	大買/鉅額交易
2020/11/19	0	0.00	10	78.45	78.30	-10	8,769	-0.11%
2020/11/18	1	78.80	0	0.00	79.00	1	8,792	0.01%
2020/11/17	2	78.80	0	0.00	78.40	2	8,856	0.02%
2020/11/16	2	79.60	206	79.60	80.00	-204	8,982	-2.27%	大賣/鉅額交易
2020/11/13	3	78.53	10	79.88	80.00	-7	8,977	-0.08%
2020/11/12	11	77.32	2	79.20	77.90	9	8,812	0.10%
2020/11/11	14	81.77	0	0.00	79.30	14	8,769	0.16%
2020/11/10	1	82.00	24	82.50	81.50	-23	8,721	-0.26%
2020/11/09	5	80.02	8	80.39	81.20	-3	8,581	-0.03%
2020/11/06	1	76.60	0	0.00	76.40	1	8,480	0.01%
2020/11/05	0	0.00	2	76.10	76.20	-2	8,621	-0.02%
2020/11/04	2	74.25	2	74.55	74.50	0	8,669	0.00%
2020/11/03	3	74.33	3	75.07	74.40	0	8,715	0.00%
2020/11/02	4	76.00	2	76.20	74.40	2	8,952	0.02%
2020/10/30	2	83.60	7	83.20	77.00	-5	9,210	-0.05%
2020/10/29	6	81.90	4	80.63	82.20	2	8,724	0.02%
2020/10/28	3	79.50	2	79.65	79.70	1	8,906	0.01%
2020/10/27	4	79.62	14	79.74	79.20	-10	9,084	-0.11%
2020/10/26	13	79.83	6	79.63	79.80	7	9,134	0.08%
2020/10/23	4	79.13	4	79.78	78.50	0	9,187	0.00%
2020/10/22	2	78.90	2	79.30	78.20	0	9,255	0.00%
2020/10/21	5	79.56	3	80.70	79.30	2	9,303	0.02%
2020/10/20	0	0.00	4	78.40	79.00	-4	9,350	-0.04%
2020/10/19	4	76.68	5	76.78	77.40	-1	9,395	-0.01%
2020/10/16	6	75.83	9	75.22	74.60	-3	9,616	-0.03%
2020/10/15	0	0.00	1	73.70	74.00	-1	9,602	-0.01%
2020/10/14	4	74.55	2	74.40	74.00	2	9,700	0.02%
2020/10/13	4	74.30	7	74.37	74.60	-3	9,771	-0.03%
2020/10/12	1	73.60	0	0.00	73.70	1	9,904	0.01%
2020/10/08	3	72.90	0	0.00	73.30	3	10,358	0.03%
2020/10/07	5	72.48	5	72.06	72.50	0	10,564	0.00%
2020/10/06	59	72.85	5	73.18	71.60	54	10,551	0.51%
2020/10/05	1	70.70	0	0.00	70.30	1	10,596	0.01%
2020/09/30	3	71.00	1	72.00	72.20	2	10,813	0.02%
2020/09/29	2	71.85	1	71.90	71.60	1	10,897	0.01%
2020/09/28	0	0.00	72	73.72	73.60	-72	11,013	-0.65%
2020/09/25	2	74.95	0	0.00	73.50	2	11,383	0.02%
2020/09/24	0	0.00	4	77.00	77.00	-4	11,378	-0.04%
2020/09/23	52	77.57	1	77.70	77.10	51	11,523	0.44%
2020/09/22	9	78.46	3	79.10	78.40	6	11,824	0.05%
2020/09/21	1	80.20	3	80.87	80.20	-2	12,041	-0.02%
2020/09/18	61	80.60	60	80.88	81.00	1	12,102	0.01%
2020/09/17	3	81.10	0	0.00	81.20	3	12,176	0.02%
2020/09/16	212	82.95	62	82.52	82.50	150	12,142	1.24%	大買/鉅額交易
2020/09/15	67	82.28	67	81.90	81.80	0	12,032	0.00%
2020/09/14	109	82.89	112	83.39	82.30	-3	11,863	-0.03%	大買/大賣/
2020/09/11	13	81.52	12	82.48	82.60	1	11,536	0.01%
2020/09/10	8	81.30	15	81.49	80.60	-7	11,447	-0.06%
2020/09/09	15	79.56	1	79.20	80.00	14	11,298	0.12%
2020/09/08	8	78.95	13	79.35	80.40	-5	11,185	-0.04%
2020/09/07	3	79.90	2	76.85	76.50	1	10,925	0.01%
2020/09/04	6	79.62	9	78.92	80.00	-3	10,888	-0.03%
2020/09/03	2	79.75	1	79.30	78.80	1	10,853	0.01%
2020/09/02	2	82.10	0	0.00	81.00	2	10,827	0.02%
2020/09/01	1	76.40	0	0.00	79.30	1	10,659	0.01%
2020/08/31	1	78.20	5	77.16	77.30	-4	10,699	-0.04%
2020/08/28	1	76.00	0	0.00	75.70	1	10,724	0.01%
2020/08/27	1	77.50	2	77.95	77.50	-1	10,847	-0.01%
2020/08/26	5	78.00	150	80.03	77.80	-145	11,057	-1.31%	大賣/鉅額交易
2020/08/25	2	78.40	3	78.57	78.60	-1	11,147	-0.01%
2020/08/21	158	76.32	6	76.28	76.30	152	11,306	1.34%	大買/鉅額交易
2020/08/20	2	77.75	5	75.82	76.10	-3	11,481	-0.03%
2020/08/19	3	80.87	2	80.10	80.10	1	11,606	0.01%
2020/08/18	10	81.80	10	81.83	81.80	0	11,833	0.00%
2020/08/17	7	81.96	0	0.00	81.30	7	11,855	0.06%
2020/08/14	5	81.82	7	82.11	82.50	-2	11,961	-0.02%
2020/08/13	11	81.05	4	81.80	81.40	7	11,960	0.06%
2020/08/12	9	82.21	11	83.15	82.40	-2	11,965	-0.02%
2020/08/11	5	83.96	7	84.49	83.70	-2	11,990	-0.02%
2020/08/10	0	0.00	3	83.83	81.70	-3	11,937	-0.03%
2020/08/07	25	83.81	2	84.95	83.30	23	12,036	0.19%
2020/08/06	11	86.20	6	86.87	84.80	5	12,091	0.04%
2020/08/05	3	83.60	14	82.48	84.60	-11	11,944	-0.09%
2020/08/04	18	79.08	12	78.13	78.30	6	11,782	0.05%
2020/08/03	18	77.78	22	77.91	79.10	-4	11,873	-0.03%
2020/07/31	2	74.70	18	75.31	75.00	-16	11,984	-0.13%
2020/07/30	7	71.41	1	71.90	71.60	6	12,137	0.05%
2020/07/29	3	73.63	2	74.30	74.50	1	12,215	0.01%
2020/07/28	11	74.75	21	74.49	73.50	-10	12,280	-0.08%
2020/07/27	4	74.88	5	75.36	75.00	-1	12,325	-0.01%
2020/07/24	12	75.87	11	75.72	75.10	1	12,340	0.01%
2020/07/23	12	74.85	10	75.66	76.20	2	12,447	0.02%
2020/07/22	31	75.25	37	75.45	75.20	-6	12,515	-0.05%
2020/07/21	18	72.23	5	71.52	72.60	13	12,633	0.10%
2020/07/20	3	70.37	9	70.63	70.80	-6	12,703	-0.05%
2020/07/17	8	69.31	0	0.00	68.00	8	12,915	0.06%
2020/07/16	1	70.30	2	70.00	69.50	-1	13,172	-0.01%
2020/07/15	38	72.05	27	72.83	71.00	11	13,437	0.08%
2020/07/14	6	69.55	5	71.02	69.20	1	13,526	0.01%
2020/07/13	1	67.70	3	68.10	67.80	-2	13,692	-0.01%
2020/07/10	11	66.90	9	68.21	67.60	2	13,861	0.01%
2020/07/09	8	70.66	5	70.44	70.30	3	14,017	0.02%
2020/07/08	2	66.10	11	67.32	68.40	-9	13,902	-0.06%
2020/07/07	9	66.74	6	65.53	65.20	3	13,792	0.02%
2020/07/06	9	68.21	24	67.98	67.10	-15	13,694	-0.11%
2020/07/03	6	65.73	5	66.02	65.00	1	13,380	0.01%
2020/07/02	2	66.10	0	0.00	66.10	2	13,427	0.01%
2020/07/01	0	0.00	11	64.80	64.40	-11	13,283	-0.08%
2020/06/30	8	62.66	5	60.70	63.60	3	12,952	0.02%
2020/06/29	0	0.00	111	60.53	60.50	-111	12,820	-0.87%	大賣/鉅額交易
2020/06/24	110	60.43	0	0.00	60.30	110	12,768	0.86%	大買/鉅額交易
2020/06/23	1	59.10	4	59.98	60.30	-3	12,731	-0.02%
2020/06/22	0	0.00	2	59.85	59.40	-2	12,684	-0.02%
2020/06/19	5	59.98	1	59.50	59.20	4	12,767	0.03%
2020/06/18	2	60.60	1	60.20	60.30	1	12,779	0.01%
2020/06/17	10	59.26	4	59.83	60.00	6	12,742	0.05%
2020/06/16	0	0.00	5	59.60	59.60	-5	12,743	-0.04%
2020/06/15	6	57.47	7	58.11	57.00	-1	12,766	-0.01%
2020/06/12	3	57.63	16	56.94	57.80	-13	12,908	-0.10%
2020/06/11	3	58.53	1	60.40	57.80	2	13,006	0.02%
2020/06/10	1	59.50	1	60.30	59.90	0	13,216	0.00%
2020/06/09	1	59.70	1	60.30	59.70	0	13,447	0.00%
2020/06/08	3	60.23	2	60.60	59.60	1	13,808	0.01%
2020/06/05	5	60.96	0	0.00	60.90	5	14,205	0.04%
2020/06/03	4	60.60	6	61.08	60.60	-2	14,281	-0.01%
2020/06/02	3	60.33	3	60.77	60.20	0	14,234	0.00%
2020/06/01	13	61.30	5	60.28	61.50	8	14,121	0.06%
2020/05/29	3	59.10	6	59.12	58.70	-3	14,067	-0.02%
2020/05/28	16	58.98	10	59.42	58.50	6	14,288	0.04%
2020/05/27	16	59.33	118	60.09	59.80	-102	14,419	-0.71%	大賣/鉅額交易
2020/05/26	117	58.86	8	59.24	58.50	109	14,268	0.76%	大買/鉅額交易
2020/05/25	10	58.75	13	58.45	58.80	-3	14,013	-0.02%
2020/05/21	6	55.90	6	55.48	56.00	0	13,804	0.00%
2020/05/20	1	55.90	0	0.00	54.50	1	13,746	0.01%
2020/05/18	2	56.40	3	55.23	55.60	-1	13,818	-0.01%
2020/05/15	2	57.00	1	55.20	57.00	1	13,803	0.01%
2020/05/14	6	57.80	8	57.54	55.90	-2	13,718	-0.01%
2020/05/13	4	58.38	1	57.50	58.00	3	13,535	0.02%
2020/05/12	5	59.10	2	59.00	59.70	3	13,396	0.02%
2020/05/11	3	58.63	14	58.37	58.70	-11	13,232	-0.08%
2020/05/08	6	57.15	3	57.03	56.80	3	12,971	0.02%
2020/05/07	13	56.79	7	57.20	58.30	6	12,729	0.05%
2020/05/06	19	59.30	5	59.86	58.20	14	12,280	0.11%
2020/05/05	1	61.40	0	0.00	61.00	1	11,905	0.01%
2020/05/04	1	62.00	3	62.10	62.10	-2	11,699	-0.02%
2020/04/30	3	65.37	5	65.94	64.70	-2	11,530	-0.02%
2020/04/29	3	64.57	1	64.60	65.20	2	11,381	0.02%
2020/04/28	0	0.00	5	65.64	64.60	-5	11,278	-0.04%
2020/04/27	6	63.88	3	64.43	63.30	3	11,074	0.03%
2020/04/24	2	63.10	0	0.00	63.10	2	10,867	0.02%
2020/04/23	2	62.05	3	63.00	63.20	-1	10,455	-0.01%
2020/04/22	3	62.37	9	62.81	62.80	-6	10,301	-0.06%
2020/04/21	16	64.03	6	66.42	62.70	10	9,967	0.10%
2020/04/20	56	66.61	8	66.21	67.50	48	9,620	0.50%
2020/04/17	3	62.80	25	64.82	62.60	-22	9,177	-0.24%
2020/04/16	21	59.36	11	60.50	60.50	10	8,585	0.12%
2020/04/15	20	53.14	5	54.06	55.00	15	8,142	0.18%
2020/04/14	2	52.05	4	52.70	53.60	-2	7,906	-0.03%
2020/04/13	2	47.45	2	47.65	49.75	0	7,571	0.00%
2020/04/10	5	47.90	10	48.15	48.00	-5	7,409	-0.07%
2020/04/09	7	46.94	8	47.42	47.35	-1	7,446	-0.01%
2020/04/08	5	48.05	5	47.75	47.75	0	7,427	0.00%
2020/04/07	14	46.57	13	47.18	48.00	1	7,403	0.01%
2020/04/06	1	44.55	0	0.00	44.55	1	7,292	0.01%
2020/04/01	5	44.05	5	44.00	44.00	0	7,271	0.00%
2020/03/31	0	0.00	10	43.80	44.00	-10	7,377	-0.14%
2020/03/30	2	41.50	7	42.16	42.50	-5	7,223	-0.07%
2020/03/27	11	42.51	1	42.00	41.65	10	7,201	0.14%
2020/03/26	6	41.93	6	42.00	42.75	0	7,160	0.00%
2020/03/20	4	37.75	3	37.70	38.65	1	7,303	0.01%
2020/03/19	2	38.70	4	37.70	36.15	-2	7,286	-0.03%
2020/03/18	1	41.10	1	40.80	40.10	0	7,214	0.00%
2020/03/17	1	42.50	2	42.23	42.50	-1	7,254	-0.01%
2020/03/16	6	45.18	6	44.33	44.00	0	7,283	0.00%
2020/03/13	2	43.75	2	44.75	43.00	0	7,539	0.00%
2020/03/12	9	50.44	12	51.13	47.35	-3	7,367	-0.04%
2020/03/11	17	51.64	12	52.91	52.60	5	7,030	0.07%
2020/03/10	2	47.95	0	0.00	48.50	2	6,674	0.03%
2020/03/09	10	49.89	12	47.96	47.55	-2	6,638	-0.03%
2020/03/05	0	0.00	1	49.70	49.60	-1	7,229	-0.01%
2020/03/04	0	0.00	1	47.90	48.50	-1	7,213	-0.01%
2020/03/03	2	49.20	19	50.50	47.90	-17	7,165	-0.24%
2020/03/02	9	48.42	7	49.01	50.50	2	6,855	0.03%
2020/02/27	0	0.00	2	48.50	47.45	-2	6,627	-0.03%
2020/02/25	2	47.50	2	48.20	48.45	0	6,464	0.00%
2020/02/24	1	48.30	3	48.17	48.30	-2	6,418	-0.03%
2020/02/21	4	47.80	2	48.50	47.50	2	6,327	0.03%
2020/02/20	0	0.00	3	47.90	48.00	-3	6,224	-0.05%
2020/02/18	1	46.50	14	46.70	47.00	-13	5,964	-0.22%
2020/02/17	4	45.46	0	0.00	45.50	4	5,836	0.07%
2020/02/03	0	0.00	1	42.20	43.80	-1	5,756	-0.02%
2020/01/30	14	42.69	2	42.83	43.10	12	5,689	0.21%
2020/01/17	3	45.85	0	0.00	46.00	3	5,626	0.05%
2020/01/15	3	46.85	0	0.00	46.55	3	5,494	0.05%
2020/01/14	3	47.10	0	0.00	47.15	3	5,475	0.05%
2020/01/08	2	47.10	3	46.40	46.85	-1	5,490	-0.02%
2020/01/07	3	46.53	3	46.38	46.70	0	5,491	0.00%
2020/01/03	3	46.95	2	47.45	47.30	1	5,427	0.02%
2020/01/02	1	48.10	2	48.25	48.25	-1	5,338	-0.02%
2019/12/30	0	0.00	3	48.15	48.35	-3	5,204	-0.06%
2019/12/27	2	47.73	0	0.00	48.20	2	5,152	0.04%
2019/12/26	5	48.24	6	48.40	47.15	-1	5,074	-0.02%
2019/12/23	1	46.05	8	46.61	46.90	-7	4,849	-0.14%
2019/12/20	13	47.52	15	46.68	46.50	-2	4,800	-0.04%
2019/12/19	11	47.64	1	47.35	47.90	10	4,662	0.21%
2019/12/18	1	47.30	0	0.00	47.30	1	4,607	0.02%
2019/12/17	3	48.03	0	0.00	48.00	3	4,553	0.07%
2019/12/16	2	47.70	12	47.60	47.55	-10	4,401	-0.23%
2019/12/13	6	46.80	20	46.80	46.90	-14	4,309	-0.32%
2019/12/12	6	47.98	2	47.70	47.80	4	4,222	0.09%
2019/12/11	19	47.07	21	47.62	47.90	-2	4,013	-0.05%
2019/12/10	13	46.49	11	47.05	47.80	2	3,795	0.05%
2019/12/09	5	43.90	13	44.29	44.05	-8	3,261	-0.25%
2019/12/06	5	44.30	1	43.95	43.95	4	3,164	0.13%
2019/12/05	5	43.99	6	44.28	44.80	-1	3,070	-0.03%
2019/12/04	22	44.28	2	44.10	44.20	20	2,978	0.67%
2019/12/03	9	43.61	10	43.63	44.05	-1	2,899	-0.03%
2019/12/02	2	43.15	23	42.90	44.30	-21	2,609	-0.80%
2019/11/29	0	0.00	41	40.80	40.95	-41	2,316	-1.77%
2019/11/28	12	40.02	3	40.18	40.10	9	2,249	0.40%
2019/11/27	0	0.00	2	39.35	39.55	-2	2,165	-0.09%
2019/11/26	0	0.00	1	39.10	38.90	-1	2,150	-0.05%
2019/11/25	1	38.35	0	0.00	37.95	1	2,133	0.05%
2019/11/22	1	38.40	0	0.00	38.30	1	2,265	0.04%
2019/11/21	0	0.00	2	38.40	38.30	-2	2,400	-0.08%
2019/11/07	0	0.00	2	38.95	38.90	-2	2,967	-0.07%
2019/11/06	1	38.55	5	38.68	38.55	-4	2,981	-0.13%
2019/11/05	1	38.10	0	0.00	38.45	1	2,999	0.03%
2019/10/31	4	37.64	1	37.55	37.40	3	3,003	0.10%
2019/10/30	2	38.35	0	0.00	38.40	2	2,962	0.07%
2019/10/25	9	39.00	0	0.00	39.00	9	2,989	0.30%
2019/10/23	1	39.00	0	0.00	39.00	1	3,103	0.03%
2019/10/21	1	39.00	0	0.00	38.95	1	3,101	0.03%
2019/10/17	4	39.16	6	39.30	38.95	-2	3,090	-0.06%
2019/10/16	6	39.93	1	41.10	39.35	5	3,069	0.16%
2019/10/15	1	38.80	0	0.00	38.40	1	2,957	0.03%
2019/10/08	5	39.00	0	0.00	39.00	5	2,927	0.17%
2019/10/04	10	38.90	1	39.00	38.90	9	2,917	0.31%
2019/09/27	4	39.38	0	0.00	38.95	4	2,873	0.14%
2019/09/24	0	0.00	3	40.80	40.55	-3	2,847	-0.11%
2019/09/23	0	0.00	1	40.70	40.75	-1	2,810	-0.04%
2019/09/20	1	40.40	0	0.00	40.60	1	2,802	0.04%
2019/09/18	1	39.65	0	0.00	40.05	1	2,755	0.04%
2019/09/17	1	39.50	0	0.00	39.45	1	2,736	0.04%
2019/09/16	3	40.30	0	0.00	40.20	3	2,700	0.11%
2019/09/11	5	40.54	0	0.00	40.20	5	2,671	0.19%
2019/09/10	1	40.45	5	40.50	40.55	-4	2,655	-0.15%
2019/09/09	0	0.00	1	40.30	40.50	-1	2,628	-0.04%
2019/09/06	1	40.10	2	40.15	40.00	-1	2,591	-0.04%
2019/09/05	1	41.15	1	41.15	40.95	0	2,517	0.00%
2019/09/04	0	0.00	4	41.00	40.90	-4	2,472	-0.16%
2019/09/03	37	40.90	1	40.80	40.90	36	2,420	1.49%
2019/09/02	0	0.00	2	40.55	41.25	-2	2,180	-0.09%
2019/08/30	1	39.95	2	40.05	39.85	-1	2,114	-0.05%
2019/08/27	3	40.33	0	0.00	39.45	3	2,008	0.15%
2019/08/22	0	0.00	2	39.63	40.45	-2	1,428	-0.14%
2019/08/21	0	0.00	2	38.90	39.00	-2	1,323	-0.15%
2019/08/20	1	38.25	0	0.00	38.10	1	1,279	0.08%
2019/08/16	1	38.10	7	38.63	38.10	-6	1,244	-0.48%
2019/08/15	9	37.87	5	37.07	37.85	4	1,196	0.33%
2019/08/14	3	39.72	0	0.00	39.55	3	1,126	0.27%
2019/08/13	2	39.65	0	0.00	39.70	2	1,077	0.19%
2019/08/12	0	0.00	2	39.85	39.70	-2	1,050	-0.19%
2019/08/07	0	0.00	2	38.45	38.65	-2	971	-0.21%
2019/08/05	2	37.25	0	0.00	37.20	2	921	0.22%
2019/07/30	2	38.25	0	0.00	38.65	2	986	0.20%
2019/07/29	0	0.00	1	38.80	39.25	-1	981	-0.10%
2019/07/26	2	38.50	0	0.00	38.00	2	959	0.21%
2019/07/24	0	0.00	3	37.45	37.50	-3	848	-0.35%
2019/07/22	0	0.00	4	37.03	37.25	-4	892	-0.45%
2019/07/17	0	0.00	1	36.25	36.20	-1	1,017	-0.10%
2019/07/15	0	0.00	3	36.50	36.05	-3	1,033	-0.29%
2019/07/08	0	0.00	1	35.70	35.40	-1	1,083	-0.09%
2019/07/05	0	0.00	2	35.28	35.50	-2	1,088	-0.18%
2019/06/21	0	0.00	2	34.50	34.25	-2	1,122	-0.18%
2019/05/31	0	0.00	1	33.60	33.55	-1	1,095	-0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/24	0	0.00	2	33.00	33.00	-2	1,074	-0.19%
2019/05/23	0	0.00	1	33.15	33.20	-1	1,067	-0.09%
2019/05/21	4	33.66	3	33.57	33.65	1	1,049	0.10%
2019/05/20	1	34.25	0	0.00	34.20	1	1,032	0.10%
2019/05/17	3	34.82	2	34.70	34.70	1	1,021	0.10%
2019/05/15	1	35.95	0	0.00	36.15	1	1,000	0.10%
2019/05/13	2	35.53	1	35.50	35.50	1	980	0.10%
2019/05/10	3	36.95	0	0.00	36.45	3	970	0.31%
2019/05/09	1	36.45	0	0.00	36.10	1	953	0.10%
2019/05/08	2	37.50	0	0.00	37.45	2	928	0.22%
2019/05/07	4	38.20	3	38.18	38.20	1	910	0.11%
2019/04/29	1	35.65	0	0.00	35.60	1	726	0.14%
2019/04/26	0	0.00	5	36.45	36.35	-5	695	-0.72%
2019/04/25	3	36.85	2	36.35	36.60	1	658	0.15%
2019/04/24	11	36.21	1	36.70	36.95	10	614	1.63%
2019/04/16	1	34.65	0	0.00	34.60	1	419	0.24%
2019/03/25	0	0.00	4	33.85	33.65	-4	217	-1.84%
2018/10/26	1	30.70	0	0.00	31.00	1	333	0.30%
2018/08/17	1	35.15	0	0.00	35.15	1	475	0.21%
2018/08/14	2	37.50	1	37.40	37.50	1	460	0.22%
2018/08/02	0	0.00	1	37.60	37.55	-1	425	-0.23%
2018/08/01	0	0.00	3	37.93	38.00	-3	427	-0.70%
2018/07/23	1	37.10	2	37.20	37.10	-1	436	-0.23%
2018/07/06	1	36.30	0	0.00	36.05	1	505	0.20%
2018/07/05	1	37.05	0	0.00	36.60	1	504	0.20%
2018/07/03	0	0.00	2	37.35	37.15	-2	503	-0.40%
2018/07/02	4	38.20	0	0.00	37.80	4	500	0.80%
2018/06/29	2	39.00	2	38.55	38.15	0	496	0.00%
2018/06/14	2	38.50	0	0.00	37.90	2	417	0.48%
2018/03/31	1	39.15	0	0.00	39.10	1	883	0.11%
2018/03/13	0	0.00	1	39.25	39.30	-1	899	-0.11%
2018/02/06	1	39.80	0	0.00	39.10	1	940	0.11%
2018/02/05	0	0.00	1	39.70	40.80	-1	916	-0.11%
2018/01/24	0	0.00	3	42.20	42.25	-3	875	-0.34%
2018/01/23	0	0.00	2	42.40	42.00	-2	869	-0.23%
2018/01/19	0	0.00	1	42.80	42.55	-1	839	-0.12%
2018/01/18	14	44.45	10	43.20	43.00	4	802	0.50%
2018/01/17	0	0.00	2	41.05	41.75	-2	596	-0.34%