晶技 (3042)-凱基-站前券商分點個股進出

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
112.5
漲跌
▲1.5
漲幅
+1.35%
成交量
2,108張
產業
上市電子零組件類股
1034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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	1	110.50	2	110.25	111.00	-1	4,221	-0.02%
2024/04/25	0	0.00	5	106.10	107.00	-5	4,192	-0.12%
2024/04/24	1	105.00	1	106.00	106.00	0	4,174	0.00%
2024/04/23	3	103.00	1	105.00	104.00	2	4,174	0.05%
2024/04/22	5	103.50	0	0.00	103.50	5	4,166	0.12%
2024/04/19	2	107.00	0	0.00	106.50	2	4,145	0.05%
2024/04/18	0	0.00	1	111.00	111.00	-1	4,121	-0.02%
2024/04/17	3	110.33	34	110.00	110.00	-31	4,124	-0.75%
2024/04/16	6.5	109.46	3	109.67	109.00	3.5	4,121	0.08%
2024/04/15	7.1	112.00	1	113.00	112.00	6.1	4,066	0.15%
2024/04/12	0	0.00	1	113.50	113.00	-1	4,061	-0.02%
2024/04/11	0	0.00	27	112.52	112.50	-27	4,042	-0.67%
2024/04/10	8	112.88	7	113.00	112.50	1	4,030	0.02%
2024/04/09	4	112.37	4	111.25	111.00	0	4,006	0.00%
2024/04/08	0	0.00	10	109.50	110.00	-10	3,948	-0.25%
2024/04/02	10	110.40	0	0.00	110.50	10	3,889	0.26%
2024/04/01	1	111.00	0	0.00	110.50	1	3,849	0.03%
2024/03/29	6.1	110.83	3.6	112.89	113.00	2.4	3,797	0.06%
2024/03/28	3	114.83	13	115.08	114.50	-10	3,512	-0.29%
2024/03/27	3	113.00	7	113.00	113.50	-4	3,365	-0.12%
2024/03/26	20	114.40	11	112.64	112.50	9	3,333	0.27%
2024/03/25	7	114.21	10	115.40	115.00	-3	3,277	-0.09%
2024/03/22	17	116.62	2	117.25	117.00	15	3,235	0.46%
2024/03/21	2	123.00	17	121.88	121.50	-15	3,152	-0.48%
2024/03/20	32	121.19	25	121.60	120.50	7	3,020	0.23%
2024/03/19	17	118.06	49	118.72	120.00	-32	2,829	-1.13%
2024/03/18	2	113.75	10	113.55	114.50	-8	2,634	-0.30%
2024/03/15	10	113.05	12	113.75	114.50	-2	2,585	-0.08%
2024/03/14	15	117.20	14.1	116.39	117.00	0.9	2,519	0.04%
2024/03/13	23	114.52	68	114.91	117.00	-45	2,330	-1.93%
2024/03/12	10	104.75	35	107.13	108.00	-25	1,972	-1.27%
2024/03/11	5	105.50	9	105.67	105.50	-4	1,893	-0.21%
2024/03/08	2	104.00	13.5	104.28	103.00	-11.5	1,883	-0.61%
2024/03/07	2	103.75	86	105.08	105.00	-84	1,872	-4.49%
2024/03/06	7.3	107.38	10.1	106.40	106.50	-2.8	1,836	-0.15%
2024/03/05	32	104.47	14.2	106.27	105.00	17.7	1,729	1.03%
2024/03/04	12	104.33	38	103.92	106.00	-26	1,599	-1.63%
2024/03/01	21	99.85	2	99.10	98.90	19	1,440	1.32%
2024/02/29	1	100.00	13	100.00	99.80	-12	1,453	-0.83%
2024/02/27	0.1	100.50	4	99.33	98.90	-3.9	1,453	-0.27%
2024/02/26	1	101.00	0	0.00	100.00	1	1,450	0.07%
2024/02/23	83	100.99	5	100.50	100.00	78	1,448	5.38%
2024/02/22	5	100.20	33	100.00	100.00	-28	1,430	-1.96%
2024/02/21	14	98.88	7.6	99.89	98.80	6.5	1,401	0.46%
2024/02/20	0	0.00	2	97.00	96.20	-2	1,364	-0.15%
2024/02/19	1	97.20	3	97.20	97.30	-2	1,372	-0.15%
2024/02/16	0	0.00	4	97.93	97.50	-4	1,407	-0.28%
2024/02/15	0	0.00	2	96.35	96.90	-2	1,483	-0.13%
2024/02/05	0	0.00	2	95.00	95.30	-2	1,482	-0.13%
2024/01/29	3	96.00	0	0.00	96.20	3	1,539	0.19%
2024/01/26	0.3	96.30	0	0.00	96.50	0.3	1,542	0.02%
2024/01/23	2	95.70	6	96.10	95.80	-4	1,559	-0.26%
2024/01/22	3	96.03	0	0.00	96.00	3	1,558	0.19%
2024/01/19	6	94.88	0	95.20	95.00	6	1,552	0.38%
2024/01/18	2	93.85	1	93.80	94.20	1	1,564	0.06%
2024/01/17	5	94.32	24	94.08	94.00	-19	1,565	-1.21%
2024/01/11	19	94.52	15	94.30	94.90	4	1,563	0.26%
2024/01/10	4	94.65	0	0.00	94.90	4	1,597	0.25%
2024/01/09	1.1	95.52	0.6	95.80	95.50	0.4	1,623	0.03%
2024/01/08	6	96.32	1	96.30	95.70	5	1,671	0.30%
2024/01/05	1	97.00	0	0.00	96.70	1	1,709	0.06%
2024/01/04	12	97.89	0	0.00	97.60	12	1,735	0.69%
2024/01/03	100	98.38	0	0.00	98.30	100	1,746	5.73%
2024/01/02	82	98.47	0	0.00	99.00	82	1,746	4.70%
2023/12/29	82	98.45	1	98.60	98.60	81	1,768	4.58%
2023/12/28	0	0.00	22	98.49	98.80	-22	1,784	-1.23%
2023/12/27	8	98.45	1	98.51	98.60	7	1,796	0.39%
2023/12/26	5	98.34	2	98.60	98.00	3	1,856	0.16%
2023/12/25	4	96.70	2	96.60	96.60	2	1,911	0.10%
2023/12/22	2	97.20	0	0.00	96.60	2	1,965	0.10%
2023/12/21	0	0.00	2	98.30	97.00	-2	1,980	-0.10%
2023/12/20	0	0.00	2	98.50	98.00	-2	1,981	-0.10%
2023/12/19	9	97.76	1	97.50	97.70	8	1,998	0.40%
2023/12/15	8.1	101.81	0	0.00	101.00	8.1	2,082	0.39%
2023/12/13	1.2	100.42	3	100.00	100.00	-1.8	2,268	-0.08%
2023/12/12	5	100.00	1	100.00	100.00	4	2,298	0.17%
2023/12/11	1	100.00	0	0.00	100.00	1	2,348	0.04%
2023/12/08	25	101.44	0	0.00	100.00	25	2,413	1.04%
2023/12/07	1	101.50	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0	0.00	1	104.00	104.00	-1	2,475	-0.04%
2023/12/05	0	0.00	1	102.50	103.00	-1	2,521	-0.04%
2023/12/04	0	0.00	2	103.25	103.00	-2	2,619	-0.08%
2023/12/01	6	101.00	0	0.00	101.50	6	2,901	0.21%
2023/11/30	0	0.00	2	102.01	103.00	-2	2,981	-0.07%
2023/11/29	37.3	102.62	0	0.00	102.50	37.3	2,978	1.25%
2023/11/28	19	100.74	0	0.00	102.00	19	3,012	0.63%
2023/11/27	11	101.00	0	0.00	100.50	11	3,028	0.36%
2023/11/24	2	98.60	0	0.00	100.50	2	3,037	0.07%
2023/11/22	0	0.00	2	99.90	100.00	-2	3,047	-0.07%
2023/11/21	6	100.50	0	0.00	100.00	6	3,079	0.19%
2023/11/16	13	98.95	4	99.15	99.20	9	3,292	0.27%
2023/11/15	20	99.75	4	100.65	99.70	16	3,374	0.47%
2023/11/14	9	99.40	6	99.37	99.70	3	3,463	0.09%
2023/11/10	6	96.33	0	0.00	96.10	6	3,602	0.17%
2023/11/08	0	0.00	2	98.20	97.70	-2	3,580	-0.06%
2023/11/07	1	98.40	1.1	98.60	98.40	-0.1	3,571	0.00%
2023/11/03	0	0.00	1	97.60	97.80	-1	3,604	-0.03%
2023/11/02	0.1	96.90	0	0.00	97.50	0.1	3,640	0.00%
2023/11/01	0.1	96.10	0	0.00	96.00	0.1	3,684	0.00%
2023/10/27	1	96.70	1	96.70	96.70	0	3,706	0.00%
2023/10/26	2.1	96.95	0	0.00	96.70	2.1	3,718	0.06%
2023/10/23	0	0.00	1	98.10	97.80	-1	3,759	-0.03%
2023/10/19	1	97.50	0	0.00	97.90	1	3,801	0.03%
2023/10/18	1	98.20	0	0.00	98.30	1	3,825	0.03%
2023/10/17	0	0.00	0.1	99.95	100.00	-0.1	3,781	0.00%
2023/10/16	3.1	98.23	4	98.20	98.50	-1	3,763	-0.03%
2023/10/13	5.1	99.74	3	99.93	100.00	2.1	3,733	0.06%
2023/10/12	0	0.00	6	98.50	98.50	-6	3,693	-0.16%
2023/10/11	0	0.00	1	97.60	97.90	-1	3,676	-0.03%
2023/10/05	7	96.46	0	0.00	96.40	7	3,722	0.19%
2023/09/28	2	96.20	1	96.60	96.80	1	3,669	0.03%
2023/09/27	1	96.70	2	97.00	97.10	-1	3,625	-0.03%
2023/09/26	0	0.00	16	99.91	98.30	-16	3,668	-0.44%
2023/09/25	2	100.25	1	99.90	99.70	1	3,714	0.03%
2023/09/22	0	0.00	1	98.60	99.60	-1	3,711	-0.03%
2023/09/21	1	99.30	11	98.95	99.10	-10	3,700	-0.27%
2023/09/20	12	99.19	0	0.00	99.10	12	3,684	0.33%
2023/09/19	4	104.75	3	104.17	103.50	1	3,634	0.03%
2023/09/18	4	102.88	13.3	103.26	103.00	-9.2	3,582	-0.26%
2023/09/15	7	101.36	0	0.00	102.50	7	3,520	0.20%
2023/09/14	2.1	100.76	4	100.88	101.50	-1.9	3,503	-0.05%
2023/09/13	2.1	99.07	5	99.30	99.20	-2.9	3,463	-0.08%
2023/09/12	3	99.70	2	98.65	101.00	1	3,415	0.03%
2023/09/11	5	102.50	0	0.00	101.00	5	3,342	0.15%
2023/09/08	6	100.83	0	0.00	101.00	6	3,292	0.18%
2023/09/07	10.3	101.71	8.1	102.49	103.00	2.2	3,226	0.07%
2023/09/06	11.1	100.64	15.3	101.33	103.00	-4.2	3,130	-0.13%
2023/09/05	3.5	97.11	25.2	96.63	97.90	-21.7	2,825	-0.77%
2023/09/04	1	95.30	23	95.20	95.60	-22	2,749	-0.80%
2023/09/01	8	94.51	14	95.43	94.40	-6	2,733	-0.22%
2023/08/31	9	94.71	2	94.90	94.70	7	2,686	0.26%
2023/08/30	3	93.57	3	94.23	94.50	0	2,684	0.00%
2023/08/29	1	92.30	0	0.00	93.90	1	2,672	0.04%
2023/08/28	10	93.30	4	92.10	92.50	6	2,654	0.23%
2023/08/25	1	92.90	2	94.00	92.90	-1	2,660	-0.04%
2023/08/24	22	94.53	2	94.75	95.00	20	2,629	0.76%
2023/08/23	3	93.60	8	92.65	93.10	-5	2,570	-0.19%
2023/08/22	15	94.23	33	94.48	93.50	-18	2,549	-0.71%
2023/08/21	14	92.15	12	91.95	92.00	2	2,435	0.08%
2023/08/18	53	95.12	7	95.67	94.40	46	2,340	1.97%
2023/08/17	34.5	95.11	31	94.93	95.70	3.5	2,208	0.16%
2023/08/16	1	89.80	0	0.00	90.00	1	1,983	0.05%
2023/08/14	1	89.40	0	0.00	89.80	1	1,964	0.05%
2023/08/11	3	90.20	0	0.00	90.50	3	1,960	0.15%
2023/08/10	3	89.50	0	0.00	90.30	3	1,956	0.15%
2023/08/09	6	90.07	0	0.00	90.80	6	1,940	0.31%
2023/08/08	0	0.00	2	92.55	93.00	-2	1,902	-0.11%
2023/08/07	2	91.70	4	92.28	91.70	-2	1,865	-0.11%
2023/07/31	0	0.00	2	89.50	88.40	-2	1,800	-0.11%
2023/07/28	0	0.00	0.1	90.00	90.10	-0.1	1,781	-0.01%
2023/07/27	1	89.00	0	0.00	89.00	1	1,756	0.06%
2023/07/26	0	0.00	1	90.00	90.00	-1	1,729	-0.06%
2023/07/21	0	0.00	2	90.30	90.60	-2	1,649	-0.12%
2023/07/19	1	89.50	0	0.00	88.50	1	1,637	0.06%
2023/07/14	1	91.00	0	0.00	91.00	1	1,615	0.06%
2023/07/13	5	92.64	2	93.85	92.00	3	1,602	0.19%
2023/07/12	2	91.65	6	89.83	92.00	-4	1,561	-0.26%
2023/07/10	1	88.00	0	0.00	87.30	1	1,519	0.07%
2023/07/07	2	88.60	2.1	87.29	88.60	-0.1	1,505	0.00%
2023/07/06	0	0.00	2	90.30	90.10	-2	1,481	-0.13%
2023/07/04	4	88.45	0	0.00	88.90	4	1,438	0.28%
2023/07/03	0	0.00	4	95.45	96.20	-4	1,336	-0.30%
2023/06/30	1	93.60	0	0.00	93.80	1	1,265	0.08%
2023/06/29	1	93.80	0	0.00	93.60	1	1,262	0.08%
2023/06/27	1	96.00	1	98.00	94.50	0	1,226	0.00%
2023/06/26	0	0.00	12	97.85	97.70	-12	1,195	-1.00%
2023/06/21	10	96.25	1	96.90	96.30	9	1,137	0.79%
2023/06/20	0	0.00	2.2	95.30	95.60	-2.2	1,107	-0.20%
2023/06/19	0	0.00	0	94.10	94.50	0	1,106	0.00%
2023/06/16	0	0.00	4	94.05	94.30	-4	1,105	-0.36%
2023/06/15	0	0.00	1	92.80	92.20	-1	1,087	-0.09%
2023/06/14	0.1	93.10	1	92.70	92.70	-1	1,087	-0.09%
2023/06/13	0.1	93.40	9	93.22	93.10	-9	1,091	-0.82%
2023/06/12	0	0.00	1	92.30	93.20	-1	1,099	-0.09%
2023/06/09	0.1	92.00	13	92.52	92.50	-13	1,088	-1.19%
2023/06/08	1	93.40	1	93.40	93.30	0	1,087	0.00%
2023/06/06	0	0.00	3	92.00	92.40	-3	1,081	-0.28%
2023/06/05	0	92.30	24	92.72	92.60	-24	1,095	-2.19%
2023/06/02	13	91.70	20	91.70	90.90	-7	1,123	-0.62%
2023/06/01	0	0.00	7	90.71	90.70	-7	1,116	-0.63%
2023/05/31	0	0.00	10	90.04	90.30	-10	1,120	-0.89%
2023/05/26	1	89.10	0	0.00	88.60	1	1,098	0.09%
2023/05/25	0	0.00	1	87.90	88.00	-1	1,081	-0.09%
2023/05/23	0	0.00	2	87.35	87.30	-2	1,074	-0.19%
2023/05/22	0	0.00	7	87.36	87.10	-7	1,084	-0.65%
2023/05/18	0	0.00	1	86.70	87.00	-1	1,090	-0.09%
2023/05/12	1	85.40	0	0.00	85.40	1	1,144	0.09%
2023/05/10	1	84.80	0	0.00	85.10	1	1,165	0.09%
2023/05/05	0	0.00	3	86.00	86.00	-3	1,200	-0.25%
2023/05/03	0	0.00	3	85.93	86.00	-3	1,285	-0.23%
2023/04/28	2	85.50	0	0.00	85.20	2	1,330	0.15%
2023/04/25	3	84.87	0	0.00	83.90	3	1,329	0.23%
2023/04/20	10	86.17	0	0.00	86.00	10	1,342	0.75%
2023/04/19	3	87.70	0	0.00	87.20	3	1,339	0.22%
2023/04/17	1	87.90	0	0.00	87.90	1	1,323	0.08%
2023/04/13	1	88.20	0	0.00	87.80	1	1,322	0.08%
2023/04/12	1	89.10	0	88.90	88.60	1	1,323	0.07%
2023/04/11	5	89.00	4	88.78	89.00	1	1,317	0.08%
2023/04/10	0	0.00	0.3	88.78	88.60	-0.3	1,316	-0.02%
2023/04/06	0	0.00	1	89.00	88.10	-1	1,313	-0.08%
2023/03/31	5	89.40	9.4	89.28	89.00	-4.4	1,310	-0.34%
2023/03/30	0	0.00	13	88.96	88.90	-13	1,299	-1.00%
2023/03/28	0	0.00	9	88.62	87.70	-9	1,301	-0.69%
2023/03/27	20	88.40	3	88.57	88.40	17	1,303	1.30%
2023/03/24	5	88.90	0	0.00	88.20	5	1,314	0.38%
2023/03/23	0	0.00	5	88.42	88.40	-5	1,299	-0.38%
2023/03/22	2	88.50	0	0.00	87.80	2	1,289	0.16%
2023/03/21	0	0.00	1	88.20	88.50	-1	1,265	-0.08%
2023/03/20	2	87.35	0	0.00	87.80	2	1,251	0.16%
2023/03/17	0	0.00	10	86.90	86.90	-10	1,244	-0.80%
2023/03/15	8	86.70	0	0.00	86.10	8	1,239	0.65%
2023/03/14	2.1	85.81	0	0.00	86.00	2.1	1,243	0.16%
2023/03/13	1	85.70	0	0.00	86.20	1	1,243	0.08%
2023/03/10	2	86.95	1	86.70	86.60	1	1,240	0.08%
2023/03/09	1	88.40	10	87.90	87.90	-9	1,247	-0.72%
2023/03/08	23	87.70	2	87.30	88.10	21	1,241	1.69%
2023/03/07	4	88.83	0	0.00	88.70	4	1,203	0.33%
2023/03/02	0	0.00	2.2	88.22	88.30	-2.2	1,126	-0.20%
2023/03/01	2	87.10	31	87.30	87.10	-29	1,113	-2.60%
2023/02/24	22	86.21	0	0.00	86.20	22	1,105	1.99%
2023/02/23	2.1	86.52	0	0.00	86.50	2.1	1,099	0.19%
2023/02/22	1	86.00	0	0.00	86.80	1	1,104	0.09%
2023/02/21	10	87.20	1	86.60	87.20	9	1,110	0.81%
2023/02/20	1.1	86.62	0	0.00	86.20	1.1	1,121	0.09%
2023/02/17	0	0.00	3	86.40	86.50	-3	1,119	-0.27%
2023/02/16	0	0.00	30	86.50	86.60	-30	1,128	-2.66%
2023/02/15	2.1	85.11	1	85.40	85.20	1.1	1,135	0.09%
2023/02/14	2.1	85.67	8	86.03	85.20	-6	1,134	-0.52%
2023/02/13	4	85.75	6	86.12	86.50	-2	1,116	-0.18%
2023/02/10	2.1	86.55	4.1	86.48	86.50	-2	1,130	-0.17%
2023/02/09	1.1	88.04	0	0.00	88.00	1.1	1,125	0.09%
2023/02/08	0	0.00	5	88.98	89.10	-5	1,125	-0.44%
2023/02/07	1	88.30	0	0.00	88.60	1	1,122	0.09%
2023/02/06	0	0.00	3	89.30	89.20	-3	1,125	-0.27%
2023/02/03	29.1	89.89	0	89.90	90.00	29.1	1,107	2.62%
2023/02/02	0.1	88.80	11	90.06	90.50	-11	1,083	-1.01%
2023/02/01	0	0.00	23	88.87	88.70	-23	1,040	-2.21%
2023/01/17	1	82.50	0	0.00	82.50	1	979	0.10%
2023/01/13	1	83.80	0	0.00	83.30	1	1,012	0.10%
2023/01/12	0	0.00	5	85.80	84.60	-5	1,061	-0.47%
2023/01/11	0	0.00	1	85.50	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	11	84.60	85.40	-11	1,095	-1.00%
2023/01/03	10	82.13	0	0.00	82.20	10	1,279	0.78%
2022/12/30	2	81.20	7	82.70	82.70	-5	1,306	-0.38%
2022/12/27	0	0.00	1	82.00	82.30	-1	1,319	-0.08%
2022/12/26	7	81.70	0	0.00	81.50	7	1,327	0.53%
2022/12/23	0	0.00	1	82.00	83.00	-1	1,353	-0.07%
2022/12/19	0	0.00	1	85.70	85.50	-1	1,429	-0.07%
2022/12/16	0	0.00	2	86.20	86.20	-2	1,418	-0.14%
2022/12/15	0	0.00	1	85.30	85.20	-1	1,401	-0.07%
2022/12/14	2	85.20	0	0.00	85.40	2	1,403	0.14%
2022/12/09	5	84.60	0	0.00	84.30	5	1,402	0.36%
2022/12/07	0	0.00	2	83.10	83.30	-2	1,403	-0.14%
2022/12/06	0	0.00	2	83.15	83.00	-2	1,401	-0.14%
2022/12/05	1	85.90	0	0.00	85.80	1	1,387	0.07%
2022/12/02	5	86.20	2	86.00	86.00	3	1,384	0.22%
2022/12/01	0	0.00	23	84.62	85.40	-23	1,375	-1.67%
2022/11/30	0	0.00	10	83.30	83.50	-10	1,371	-0.73%
2022/11/29	10	82.20	0	0.00	82.10	10	1,367	0.73%
2022/11/25	10	82.30	0	0.00	81.60	10	1,375	0.73%
2022/11/24	3	81.30	2	82.50	82.50	1	1,380	0.07%
2022/11/21	1	81.80	0	0.00	81.60	1	1,398	0.07%
2022/11/17	10	83.30	2	83.55	83.10	8	1,399	0.57%
2022/11/16	0	0.00	12	82.96	82.90	-12	1,406	-0.85%
2022/11/15	0	0.00	1.3	81.76	82.10	-1.3	1,400	-0.09%
2022/11/14	0.3	81.12	3	80.80	81.60	-2.7	1,413	-0.19%
2022/11/11	7	81.00	7	81.54	81.00	0	1,442	0.00%
2022/11/10	1	80.00	0	0.00	80.40	1	1,448	0.07%
2022/11/08	2	79.80	7	80.10	79.40	-5	1,480	-0.34%
2022/11/03	3	77.80	5	78.32	78.40	-2	1,521	-0.13%
2022/11/02	0	0.00	3	77.60	77.50	-3	1,526	-0.20%
2022/10/28	2	74.60	2	75.30	75.50	0	1,524	0.00%
2022/10/26	1	74.60	0	0.00	74.20	1	1,532	0.07%
2022/10/25	0	0.00	2	76.05	75.10	-2	1,537	-0.13%
2022/10/24	2	76.55	1	76.80	75.60	1	1,567	0.06%
2022/10/21	1	76.50	2	76.20	76.00	-1	1,562	-0.06%
2022/10/20	1	76.20	2	76.55	76.20	-1	1,608	-0.06%
2022/10/19	0	0.00	2	75.15	75.70	-2	1,580	-0.13%
2022/10/18	3	75.03	7	75.04	75.10	-4	1,563	-0.26%
2022/10/17	3	72.63	1	72.30	74.20	2	1,567	0.13%
2022/10/14	3	74.03	9	73.88	73.50	-6	1,571	-0.38%
2022/10/13	31	74.63	22	74.36	71.70	9	1,546	0.58%
2022/10/11	10	70.00	0	0.00	71.00	10	1,459	0.69%
2022/10/07	22	72.05	8	72.70	72.00	14	1,517	0.92%
2022/10/06	3	74.83	0	0.00	74.70	3	1,572	0.19%
2022/10/05	1	75.50	0	0.00	75.00	1	1,612	0.06%
2022/10/04	1	73.60	0	0.00	73.90	1	1,620	0.06%
2022/10/03	10	70.70	1	71.70	71.50	9	1,630	0.55%
2022/09/30	2.1	71.78	0	0.00	71.90	2.1	1,661	0.13%
2022/09/29	2	72.95	0	0.00	72.30	2	1,693	0.12%
2022/09/28	1	73.20	20	73.70	73.00	-19	1,689	-1.12%
2022/09/27	8	75.79	1	76.00	76.00	7	1,694	0.41%
2022/09/26	23.2	78.77	2	76.00	76.40	21.2	1,731	1.22%
2022/09/23	8	81.53	0	0.00	81.30	8	1,734	0.46%
2022/09/22	2	82.60	0	0.00	82.50	2	1,755	0.11%
2022/09/20	5	85.00	0	0.00	85.00	5	1,803	0.28%
2022/09/15	0	0.00	10	85.10	85.10	-10	1,842	-0.54%
2022/09/13	0	0.00	10	85.40	85.10	-10	1,887	-0.53%
2022/09/12	10	84.50	0	0.00	84.00	10	1,920	0.52%
2022/09/06	0	82.70	0	83.60	82.30	0	2,014	0.00%
2022/09/05	2	84.90	2	84.70	84.20	0	2,030	0.00%
2022/09/02	1	85.60	0	0.00	85.50	1	2,065	0.05%
2022/09/01	1	85.90	0	0.00	85.70	1	2,138	0.05%
2022/08/31	11	86.30	0	0.00	86.90	11	2,226	0.49%
2022/08/30	2	86.35	1	86.30	86.30	1	2,272	0.04%
2022/08/29	1	85.80	1	85.80	85.80	0	2,307	0.00%
2022/08/26	1	88.70	2.2	88.65	88.40	-1.2	2,298	-0.05%
2022/08/24	1	86.00	0	0.00	86.10	1	2,332	0.04%
2022/08/23	1	87.60	2	87.25	87.10	-1	2,329	-0.04%
2022/08/22	4	88.93	24	89.54	89.00	-20	2,355	-0.85%
2022/08/19	1.1	89.13	1	89.50	89.40	0.1	2,361	0.00%
2022/08/18	19	89.07	3	89.37	89.40	16	2,343	0.68%
2022/08/17	3	90.57	1.2	90.80	90.80	1.8	2,308	0.08%
2022/08/16	3	90.67	28	91.05	90.80	-25	2,320	-1.08%
2022/08/15	1	89.80	8.5	89.86	89.80	-7.5	2,283	-0.33%
2022/08/12	24	90.33	3	89.73	90.00	21	2,281	0.92%
2022/08/11	7	88.94	35	88.84	88.50	-28	2,257	-1.24%
2022/08/10	1	88.10	10	87.90	87.80	-9	2,260	-0.40%
2022/08/09	0	0.00	1	87.20	88.00	-1	2,261	-0.04%
2022/08/05	1	86.70	5	86.40	86.70	-4	2,279	-0.18%
2022/08/04	2	84.70	0	0.00	86.00	2	2,303	0.09%
2022/08/02	1	86.50	8	86.80	86.70	-7	2,304	-0.30%
2022/08/01	20	87.60	1	88.20	87.60	19	2,295	0.83%
2022/07/29	2	87.40	4	87.35	87.40	-2	2,288	-0.09%
2022/07/28	2	85.05	1	84.60	85.00	1	2,266	0.04%
2022/07/27	5	82.58	0	0.00	84.30	5	2,261	0.22%
2022/07/26	5	84.76	0	0.00	83.70	5	2,201	0.23%
2022/07/22	1	86.80	2	87.10	86.10	-1	2,188	-0.05%
2022/07/21	1	86.20	6	86.75	87.00	-5	2,206	-0.23%
2022/07/20	23	87.77	0	0.00	86.80	23	2,227	1.03%
2022/07/19	1	86.80	2	87.20	86.90	-1	2,255	-0.04%
2022/07/18	11	86.65	12	87.39	87.50	-1	2,276	-0.04%
2022/07/15	27	85.14	27.2	85.80	86.00	-0.2	2,269	-0.01%
2022/07/14	8	90.70	2	89.95	90.90	6	2,244	0.27%
2022/07/13	1	90.80	0	0.00	90.80	1	2,190	0.05%
2022/07/12	1	87.10	5	86.94	86.90	-4	2,169	-0.18%
2022/07/11	3	89.60	3	88.80	89.60	0	2,172	0.00%
2022/07/08	4	86.43	24	87.22	88.40	-20	2,158	-0.93%
2022/07/07	5	81.82	3	83.53	84.00	2	2,120	0.09%
2022/07/06	22	84.39	5	83.60	83.70	17	2,083	0.82%
2022/07/05	0	0.00	1	86.00	86.30	-1	2,101	-0.05%
2022/07/04	11	85.18	1	84.90	84.60	10	2,090	0.48%
2022/07/01	0	0.00	2	88.10	87.60	-2	2,089	-0.10%
2022/06/28	4	95.05	4	95.20	95.20	0	2,026	0.00%
2022/06/24	0	0.00	1	97.10	97.10	-1	2,028	-0.05%
2022/06/23	1	96.00	1.8	96.20	96.80	-0.8	2,061	-0.04%
2022/06/22	1	99.30	1	97.30	97.30	0	2,081	0.00%
2022/06/21	1	96.70	1	98.10	99.10	0	2,132	0.00%
2022/06/20	8	99.40	4	98.60	97.00	4	2,135	0.19%
2022/06/17	2	98.60	4	98.93	99.00	-2	2,138	-0.09%
2022/06/16	1	100.00	1	101.50	99.10	0	2,221	0.00%
2022/06/15	4	100.88	0	0.00	100.50	4	2,233	0.18%
2022/06/14	1	99.80	4	99.88	100.50	-3	2,279	-0.13%
2022/06/13	1	102.00	53	101.04	101.00	-52	2,296	-2.26%
2022/06/10	3	102.50	2	102.75	103.00	1	2,275	0.04%
2022/06/09	4	102.38	8	102.25	102.50	-4	2,215	-0.18%
2022/06/08	4	100.38	13	100.27	100.50	-9	2,140	-0.42%
2022/06/07	0	99.40	8	99.65	99.10	-8	2,123	-0.38%
2022/06/06	0	0.00	2	98.80	98.70	-2	2,116	-0.09%
2022/06/02	2	97.90	0	0.00	98.00	2	2,170	0.09%
2022/06/01	1	97.90	9	98.32	98.10	-8	2,209	-0.36%
2022/05/26	1	92.70	0	0.00	92.40	1	2,284	0.04%
2022/05/25	0	0.00	22	92.08	93.00	-22	2,335	-0.94%
2022/05/24	21	92.68	0	0.00	92.10	21	2,373	0.88%
2022/05/23	0	0.00	21	93.42	93.10	-21	2,347	-0.89%
2022/05/20	0	0.00	2	93.15	93.10	-2	2,374	-0.08%
2022/05/19	20	91.99	8	92.61	92.70	12	2,376	0.50%
2022/05/18	2	93.40	33	93.05	93.50	-31	2,376	-1.30%
2022/05/17	0	0.00	5	91.60	91.60	-5	2,378	-0.21%
2022/05/16	1	90.30	0	0.00	89.60	1	2,388	0.04%
2022/05/13	1	87.50	5	88.20	88.10	-4	2,391	-0.17%
2022/05/12	7	88.67	0	0.00	86.00	7	2,403	0.29%
2022/05/11	7	89.61	0	0.00	89.30	7	2,393	0.29%
2022/05/10	1	89.20	0	0.00	90.30	1	2,433	0.04%
2022/05/09	3	90.80	0	0.00	90.00	3	2,472	0.12%
2022/05/06	1	91.60	1	92.10	92.30	0	2,502	0.00%
2022/05/05	1	92.70	4	93.35	93.60	-3	2,535	-0.12%
2022/05/04	0	0.00	9	92.40	92.50	-9	2,663	-0.34%
2022/05/03	3	90.90	0	0.00	90.80	3	2,731	0.11%
2022/04/29	1	90.60	0	0.00	91.00	1	2,871	0.03%
2022/04/28	2	90.70	0	0.00	90.10	2	2,924	0.07%
2022/04/27	2	89.30	6	88.98	90.90	-4	2,996	-0.13%
2022/04/26	7	90.96	0	0.00	90.90	7	3,019	0.23%
2022/04/25	10	93.22	1	93.50	92.30	9	3,037	0.30%
2022/04/22	5	96.68	5	96.26	96.00	0	3,038	0.00%
2022/04/21	16	98.50	0	0.00	98.20	16	3,060	0.52%
2022/04/20	0	98.80	3.1	98.36	99.40	-3.1	3,064	-0.10%
2022/04/19	2	97.60	4	97.45	98.00	-2	3,042	-0.07%
2022/04/18	1	94.30	1	95.70	94.60	0	3,058	0.00%
2022/04/15	7	96.11	0	0.00	95.80	7	3,083	0.23%
2022/04/14	2	97.45	6	97.57	97.20	-4	3,185	-0.13%
2022/04/13	0	0.00	1	96.60	97.40	-1	3,256	-0.03%
2022/04/12	15	95.80	10	95.50	95.50	5	3,329	0.15%
2022/04/11	4	97.08	5	96.80	96.70	-1	3,403	-0.03%
2022/04/08	15	98.67	0	0.00	99.40	15	3,430	0.44%
2022/04/07	2	98.60	0	0.00	97.90	2	3,493	0.06%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	0	103.00	1	102.50	103.00	-1	3,848	-0.03%
2022/03/29	2	101.75	0	0.00	101.50	2	4,044	0.05%
2022/03/28	4	100.38	9	102.00	102.50	-5	4,443	-0.11%
2022/03/25	22	103.11	14	103.86	102.00	8	4,745	0.17%
2022/03/24	4.1	103.12	0	0.00	103.00	4.1	4,738	0.09%
2022/03/23	11	102.50	0	0.00	103.00	11	4,709	0.23%
2022/03/22	4	102.50	4	103.50	102.50	0	4,763	0.00%
2022/03/21	32	103.41	33	103.17	103.00	-1	4,773	-0.02%
2022/03/18	3.1	100.52	20	100.39	100.50	-16.9	4,753	-0.36%
2022/03/17	22	100.23	1	100.50	100.00	21	4,754	0.44%
2022/03/16	1	97.50	11	98.41	98.30	-10	4,718	-0.21%
2022/03/15	5	96.20	2	96.00	96.50	3	4,742	0.06%
2022/03/14	2	97.70	1	97.90	97.20	1	4,811	0.02%
2022/03/11	15	98.80	0	0.00	98.30	15	4,912	0.31%
2022/03/10	0	0.00	14	98.41	98.70	-14	5,020	-0.28%
2022/03/09	1	96.90	3	98.00	96.90	-2	5,044	-0.04%
2022/03/08	12	96.62	7.2	97.08	96.70	4.8	5,101	0.09%
2022/03/07	11	94.47	32	94.41	95.80	-21	5,099	-0.41%
2022/03/04	5	97.94	6	98.17	97.30	-1	5,116	-0.02%
2022/03/03	1	98.10	2	98.35	98.80	-1	5,192	-0.02%
2022/03/02	6	98.12	0	0.00	98.30	6	5,214	0.12%
2022/03/01	26	99.01	13	98.91	98.80	13	5,293	0.25%
2022/02/25	2	95.05	2	96.10	96.40	0	5,263	0.00%
2022/02/24	9	93.92	2	93.35	93.10	7	5,334	0.13%
2022/02/23	2	95.35	3	95.23	95.40	-1	5,393	-0.02%
2022/02/22	3	95.23	10	95.20	95.20	-7	5,581	-0.13%
2022/02/21	1	96.20	0	0.00	96.60	1	5,764	0.02%
2022/02/18	0	0.00	1	95.90	96.50	-1	6,150	-0.02%
2022/02/17	4	95.88	0	0.00	95.70	4	6,342	0.06%
2022/02/16	4	96.73	2	96.35	96.90	2	6,626	0.03%
2022/02/15	2	95.05	5	95.20	94.60	-3	6,651	-0.05%
2022/02/14	6	94.55	5	94.08	94.20	1	6,750	0.01%
2022/02/11	1	95.40	11	96.60	96.50	-10	6,763	-0.15%
2022/02/10	5	96.48	1	96.50	96.20	4	6,811	0.06%
2022/02/09	0	0.00	12	96.23	97.20	-12	6,830	-0.18%
2022/02/08	7	95.27	5	95.50	95.20	2	6,935	0.03%
2022/02/07	5	93.10	6	93.65	94.70	-1	6,957	-0.01%
2022/01/26	66	92.87	52.1	93.06	92.60	13.9	6,985	0.20%
2022/01/25	2	95.55	1	96.40	95.40	1	7,096	0.01%
2022/01/24	6	96.58	5	96.58	96.10	1	7,156	0.01%
2022/01/21	11	99.70	0	0.00	99.40	11	7,050	0.16%
2022/01/20	10	99.93	10	99.56	100.50	0	7,024	0.00%
2022/01/19	5	100.60	9	100.94	100.50	-4	6,974	-0.06%
2022/01/18	6	102.58	8	103.38	102.50	-2	6,945	-0.03%
2022/01/17	2	101.75	0	0.00	102.00	2	6,912	0.03%
2022/01/14	33	101.71	4	102.25	102.50	29	6,903	0.42%
2022/01/13	0	0.00	3	101.50	102.00	-3	6,915	-0.04%
2022/01/12	1	101.50	6	101.50	101.50	-5	6,922	-0.07%
2022/01/11	5	102.30	0	0.00	101.50	5	6,967	0.07%
2022/01/10	1	101.00	1	103.00	103.00	0	6,949	0.00%
2022/01/07	17	102.29	3	102.33	102.50	14	6,945	0.20%
2022/01/06	5	104.60	1	105.00	105.50	4	6,861	0.06%
2022/01/05	12	106.46	21	106.00	106.00	-9	6,844	-0.13%
2022/01/04	4	107.25	20.3	107.61	107.50	-16.3	6,801	-0.24%
2022/01/03	10	106.35	11	106.64	106.00	-1	6,758	-0.01%
2021/12/30	21	106.00	6	106.67	105.50	15	6,756	0.22%
2021/12/29	18	108.97	36	110.50	107.00	-18	6,754	-0.27%
2021/12/28	10	105.75	7	105.36	105.50	3	6,643	0.05%
2021/12/27	9	107.06	2	107.25	106.50	7	6,718	0.10%
2021/12/24	9	107.22	13	107.85	106.50	-4	6,807	-0.06%
2021/12/23	56.1	109.95	19	109.53	108.50	37.1	6,800	0.55%
2021/12/22	50	110.63	49	110.67	111.00	1	6,660	0.02%
2021/12/21	27	106.89	17	107.21	107.50	10	6,439	0.16%
2021/12/20	1	102.00	1	102.50	102.50	0	6,139	0.00%
2021/12/17	2	102.25	1	102.50	102.00	1	6,155	0.02%
2021/12/16	4	102.75	4	102.38	103.50	0	6,190	0.00%
2021/12/15	2	100.50	5	100.66	101.00	-3	6,197	-0.05%
2021/12/14	15	99.90	7	101.00	99.20	8	6,174	0.13%
2021/12/13	11	100.50	4	100.63	100.00	7	6,151	0.11%
2021/12/10	3	100.67	5	100.70	101.00	-2	6,263	-0.03%
2021/12/09	24	100.96	6	100.50	100.50	18	6,366	0.28%
2021/12/08	8	101.94	6	102.50	102.00	2	6,336	0.03%
2021/12/07	7.1	101.08	4	101.13	101.00	3.1	6,287	0.05%
2021/12/06	24	102.67	0	0.00	102.00	24	6,209	0.39%
2021/12/03	3	105.00	3	104.50	105.50	0	6,141	0.00%
2021/12/02	2	104.25	8	104.50	103.50	-6	6,153	-0.10%
2021/12/01	2	104.25	2	104.50	105.50	0	6,141	0.00%
2021/11/30	105	105.74	102	105.54	105.50	3	6,109	0.05%	大買/大賣/
2021/11/29	71.1	103.54	74	103.85	104.00	-2.9	6,109	-0.05%
2021/11/26	3	105.00	0	0.00	104.50	3	6,056	0.05%
2021/11/25	19	106.18	10	106.35	107.00	9	6,025	0.15%
2021/11/24	7	107.64	9	107.72	108.50	-2	5,942	-0.03%
2021/11/23	19	109.05	12	108.96	107.50	7	5,932	0.12%
2021/11/22	16	112.72	10	112.80	112.50	6	5,856	0.10%
2021/11/19	20	113.40	41	111.77	111.50	-21	5,834	-0.36%
2021/11/18	19	113.05	73	112.82	113.00	-54	5,740	-0.94%
2021/11/17	234	113.70	257	112.23	115.00	-23	5,633	-0.41%	大買/大賣/
2021/11/16	38	109.14	27	108.70	110.00	11	5,309	0.21%
2021/11/15	121	109.28	42.2	108.34	110.50	78.9	5,192	1.52%	大買/
2021/11/12	7	102.07	9	102.39	102.00	-2	4,991	-0.04%
2021/11/11	5	102.40	14	103.25	101.50	-9	5,016	-0.18%
2021/11/10	2	100.50	10	100.60	100.50	-8	4,994	-0.16%
2021/11/09	13	100.09	17	100.17	100.50	-4	5,037	-0.08%
2021/11/08	9	98.22	3	98.97	97.90	6	5,061	0.12%
2021/11/05	44	98.13	34	98.04	98.20	10	5,092	0.20%
2021/11/04	17	101.00	9	100.50	100.00	8	5,018	0.16%
2021/11/03	14	101.32	7	101.43	101.00	7	5,050	0.14%
2021/11/02	41	105.57	393	105.85	101.50	-352	5,022	-7.01%	大賣/鉅額交易
2021/11/01	395	106.64	18	105.92	107.00	377	4,814	7.83%	大買/鉅額交易
2021/10/29	5	102.50	0	0.00	102.50	5	4,762	0.10%
2021/10/28	5	103.20	5	102.90	103.00	0	4,883	0.00%
2021/10/27	0	0.00	1	103.50	104.00	-1	4,928	-0.02%
2021/10/26	9	102.44	0	0.00	101.50	9	5,000	0.18%
2021/10/25	2	102.50	7.2	102.73	103.50	-5.2	5,079	-0.10%
2021/10/22	5	101.30	10	101.55	102.00	-5	5,257	-0.10%
2021/10/21	10	102.90	8	102.56	101.00	2	5,430	0.04%
2021/10/20	5	100.60	3	100.50	101.00	2	5,478	0.04%
2021/10/19	3	101.17	8	99.96	101.00	-5	5,548	-0.09%
2021/10/18	1	98.30	10	98.25	98.00	-9	5,636	-0.16%
2021/10/15	13.1	97.99	6	98.95	97.70	7.1	5,820	0.12%
2021/10/14	9	96.20	17	96.34	96.00	-8	6,050	-0.13%
2021/10/13	23	98.70	2	99.15	96.40	21	6,354	0.33%
2021/10/12	3	99.27	1	99.80	98.00	2	6,983	0.03%
2021/10/08	6	100.32	11	100.68	100.00	-5	7,137	-0.07%
2021/10/07	8	100.25	21	100.59	100.50	-13	7,265	-0.18%
2021/10/06	26	99.14	9	99.76	97.60	17	7,620	0.22%
2021/10/05	16.1	98.22	20	99.11	99.70	-4	7,824	-0.05%
2021/10/04	12	97.21	3	96.93	95.70	9	7,768	0.12%
2021/10/01	18.1	100.51	3	99.20	99.30	15.1	7,774	0.19%
2021/09/30	8	104.88	14	106.50	105.00	-6	7,783	-0.08%
2021/09/29	26	105.90	8	106.00	106.00	18	7,900	0.23%
2021/09/28	135	110.51	134	109.28	108.50	1	8,106	0.01%	大買/大賣/
2021/09/27	0	0.00	1	107.50	107.50	-1	8,108	-0.01%
2021/09/24	21	106.67	1	106.00	106.50	20	8,199	0.24%
2021/09/23	1	103.50	5	104.40	105.50	-4	8,290	-0.05%
2021/09/22	7	100.79	0	0.00	100.50	7	8,497	0.08%
2021/09/17	0	0.00	1	104.50	104.50	-1	8,609	-0.01%
2021/09/16	7	103.29	14	104.14	104.00	-7	9,035	-0.08%
2021/09/15	21.2	103.53	6	104.75	102.50	15.2	9,565	0.16%
2021/09/14	8	109.25	17	109.29	110.00	-9	9,945	-0.09%
2021/09/13	16	104.97	0	0.00	105.00	16	10,025	0.16%
2021/09/10	4	106.63	1	107.50	107.00	3	10,276	0.03%
2021/09/09	1	108.00	4	107.50	108.00	-3	10,560	-0.03%
2021/09/08	11	106.41	25.1	106.02	106.00	-14.1	11,178	-0.13%
2021/09/07	30	108.02	6	108.00	107.00	24	11,465	0.21%
2021/09/06	47	112.40	15	110.50	111.00	32	12,085	0.26%
2021/09/03	3	115.83	1	116.00	115.50	2	12,114	0.02%
2021/09/02	4	117.13	2	118.25	115.50	2	12,322	0.02%
2021/09/01	0	0.00	6	115.58	117.00	-6	12,352	-0.05%
2021/08/31	1	113.00	2	114.50	114.00	-1	12,393	-0.01%
2021/08/30	4	113.63	3	115.17	114.00	1	12,505	0.01%
2021/08/27	4	114.13	8	114.88	114.00	-4	12,560	-0.03%
2021/08/26	3	114.17	13	115.85	116.00	-10	12,646	-0.08%
2021/08/25	3	114.83	11	115.36	115.50	-8	12,808	-0.06%
2021/08/24	29	113.36	21	114.05	112.00	8	12,993	0.06%
2021/08/23	10	112.85	13	113.38	114.00	-3	13,333	-0.02%
2021/08/20	10.2	107.85	6	106.58	106.50	4.2	13,424	0.03%
2021/08/19	4	113.75	104	114.97	111.50	-100	13,562	-0.74%	大賣/
2021/08/18	16	112.56	9.1	114.11	116.00	6.9	13,751	0.05%
2021/08/17	5	115.30	6	113.75	112.00	-1	13,868	-0.01%
2021/08/16	17	113.85	1	113.00	114.50	16	13,873	0.12%
2021/08/13	16	121.97	0	0.00	118.00	16	13,892	0.12%
2021/08/12	2	121.50	4	122.63	123.00	-2	13,908	-0.01%
2021/08/11	8	118.69	20	119.80	119.00	-12	13,958	-0.09%
2021/08/10	3	120.67	19.1	122.05	122.00	-16.1	14,020	-0.11%
2021/08/09	2	122.50	63	123.40	122.00	-61	14,081	-0.43%
2021/08/06	4	122.50	5.1	122.61	121.50	-1.1	14,159	-0.01%
2021/08/05	1	124.50	3	125.50	124.00	-2	14,264	-0.01%
2021/08/04	8	125.56	7	126.43	125.50	1	14,533	0.01%
2021/08/03	60	127.33	60	126.24	126.50	0	14,698	0.00%
2021/08/02	4.1	121.52	9	121.61	123.00	-4.9	14,781	-0.03%
2021/07/30	2	121.00	13	121.54	120.00	-11	14,875	-0.07%
2021/07/29	15	118.37	10	120.10	121.50	5	14,921	0.03%
2021/07/28	21	117.81	10	117.40	118.00	11	15,080	0.07%
2021/07/27	38.1	124.64	22	126.30	122.00	16.1	15,144	0.11%
2021/07/26	20	128.00	14	129.29	128.00	6	15,160	0.04%
2021/07/23	15.2	128.84	0	0.00	128.00	15.2	15,236	0.10%
2021/07/22	12	129.75	5.2	129.88	129.00	6.8	15,528	0.04%
2021/07/21	44.2	127.11	25	130.22	126.50	19.2	15,502	0.12%
2021/07/20	98	132.56	47	131.69	129.00	51	15,427	0.33%
2021/07/19	41.1	139.00	46	139.57	137.00	-5	15,285	-0.03%
2021/07/16	55.2	138.50	75.1	139.49	138.50	-20	15,115	-0.13%
2021/07/15	24	130.90	22	131.52	134.00	2	14,640	0.01%
2021/07/14	13.1	128.08	46	128.64	131.00	-33	14,768	-0.22%
2021/07/13	26	130.02	34.1	131.07	128.00	-8.1	14,836	-0.05%
2021/07/12	22	128.00	59.3	129.22	129.50	-37.3	14,661	-0.25%
2021/07/09	16	124.16	2	124.00	124.00	14	14,678	0.10%
2021/07/08	9	126.89	6	126.83	125.50	3	15,415	0.02%
2021/07/07	19.3	126.71	9	126.28	125.50	10.3	16,004	0.06%
2021/07/06	23	127.09	9	126.17	126.00	14	15,989	0.09%
2021/07/05	26.3	129.83	34	131.25	131.00	-7.7	15,922	-0.05%
2021/07/02	21	126.05	33	125.94	129.00	-12	15,715	-0.08%
2021/07/01	23	122.41	5	123.70	122.00	18	15,683	0.11%
2021/06/30	14	125.68	16	126.31	126.00	-2	15,637	-0.01%
2021/06/29	59	126.12	41	126.85	125.00	18	15,576	0.12%
2021/06/28	33	131.38	12	132.79	131.50	21	15,423	0.14%
2021/06/25	237	133.89	246.1	135.20	132.00	-9.1	15,338	-0.06%	大買/大賣/
2021/06/24	93	129.10	143	129.75	132.00	-50	15,053	-0.33%	大賣/
2021/06/23	32	125.97	69.2	126.69	126.50	-37.2	14,737	-0.25%
2021/06/22	53.2	119.73	10	120.05	119.00	43.2	14,266	0.30%
2021/06/21	42.1	119.34	54	120.64	119.00	-12	14,163	-0.08%
2021/06/18	49	122.02	61	122.25	121.00	-12	13,911	-0.09%
2021/06/17	87.1	119.90	105.2	118.63	119.00	-18.2	13,634	-0.13%	大賣/
2021/06/16	63	114.33	1	114.50	114.00	62	13,051	0.48%
2021/06/15	49	114.78	110.3	115.45	116.00	-61.3	12,759	-0.48%	大賣/
2021/06/11	52	107.76	4	107.50	107.00	48	12,191	0.39%
2021/06/10	86	109.06	100	108.07	109.00	-14	12,177	-0.11%
2021/06/09	4	104.50	3	106.33	104.50	1	12,088	0.01%
2021/06/08	42.2	107.19	18	106.00	106.00	24.2	12,152	0.20%
2021/06/07	6	105.17	0	0.00	107.50	6	12,238	0.05%
2021/06/04	7	105.57	7	105.50	105.50	0	12,201	0.00%
2021/06/03	23.1	107.63	2.3	106.85	107.50	20.8	12,258	0.17%
2021/06/02	100	108.76	48.7	106.63	105.50	51.3	12,254	0.42%
2021/06/01	31.1	111.68	42	111.07	111.00	-11	12,196	-0.09%
2021/05/31	30	106.12	42	108.69	110.50	-12	12,099	-0.10%
2021/05/28	13	103.23	2	103.50	103.00	11	11,802	0.09%
2021/05/27	16	102.03	19	101.74	104.00	-3	11,748	-0.03%
2021/05/26	104	103.33	104	101.54	105.00	0	11,683	0.00%	大買/大賣/
2021/05/25	94	97.79	114.2	97.25	99.30	-20.2	11,596	-0.17%	大賣/
2021/05/24	0	0.00	2	93.90	94.10	-2	11,609	-0.02%
2021/05/21	28	93.11	9	92.68	92.30	19	11,720	0.16%
2021/05/20	9	93.84	6	93.00	92.20	3	11,886	0.03%
2021/05/19	93	92.15	7	92.61	92.20	86	12,207	0.70%
2021/05/18	37.1	90.96	7	93.87	94.90	30.1	12,418	0.24%
2021/05/17	6	88.03	32	87.98	88.30	-26	12,800	-0.20%
2021/05/14	38	94.74	26	94.13	93.30	12	13,072	0.09%
2021/05/13	11	89.64	3	92.00	92.40	8	13,025	0.06%
2021/05/12	12	92.79	20	89.88	91.40	-8	12,988	-0.06%
2021/05/11	63.2	100.65	67	99.49	99.20	-3.8	12,839	-0.03%
2021/05/10	38	103.45	17	103.91	103.00	21	12,721	0.17%
2021/05/07	3	110.00	3	110.50	110.00	0	12,624	0.00%
2021/05/06	14	107.46	0	0.00	108.00	14	12,630	0.11%
2021/05/05	13.1	113.08	4	112.88	108.00	9.1	13,355	0.07%
2021/05/04	30	110.70	5.1	115.43	111.00	24.9	13,658	0.18%
2021/05/03	9	118.61	16	118.75	116.00	-7	13,475	-0.05%
2021/04/29	21	125.62	23	125.78	127.50	-2	13,328	-0.02%
2021/04/28	39	127.10	73	124.18	127.50	-34	13,283	-0.26%
2021/04/27	23	117.26	28	117.39	117.50	-5	13,151	-0.04%
2021/04/26	158	115.08	148.5	115.10	116.00	9.5	13,150	0.07%	大買/大賣/
2021/04/23	15	112.43	28	111.59	114.00	-13	13,240	-0.10%
2021/04/22	15	113.67	30	112.22	108.50	-15	13,317	-0.11%
2021/04/21	27	113.89	29	114.90	113.00	-2	13,471	-0.01%
2021/04/20	45	109.69	86.4	111.80	113.50	-41.4	14,059	-0.29%
2021/04/19	176	109.55	179	110.09	109.00	-3	13,917	-0.02%	大買/大賣/
2021/04/16	25.1	108.16	29	108.81	109.00	-3.9	13,986	-0.03%
2021/04/15	47.1	105.82	22	107.43	108.00	25.1	13,968	0.18%
2021/04/14	209	107.53	138	106.95	103.50	71	13,741	0.52%	大買/大賣/
2021/04/13	35	107.33	76	110.06	110.50	-41	13,046	-0.31%
2021/04/12	1.1	100.09	36	100.60	100.50	-34.9	12,409	-0.28%
2021/04/09	2	102.50	2	103.00	102.00	0	12,361	0.00%
2021/04/08	2	102.25	2	103.00	103.50	0	12,299	0.00%
2021/04/07	129.1	103.31	129.6	104.12	103.50	-0.5	12,286	0.00%	大買/大賣/
2021/04/06	2.3	102.13	7	103.21	104.00	-4.7	12,160	-0.04%
2021/04/01	3	101.00	3	102.17	102.00	0	12,121	0.00%
2021/03/31	26.3	104.02	31	104.02	102.50	-4.7	12,079	-0.04%
2021/03/30	4	102.00	22	103.02	104.00	-18	11,983	-0.15%
2021/03/29	26.1	101.98	33	101.61	101.00	-6.9	11,903	-0.06%
2021/03/26	12	98.89	14.1	99.99	100.00	-2.1	11,787	-0.02%
2021/03/25	4	94.55	4	95.25	95.30	0	11,555	0.00%
2021/03/24	25	95.93	5.2	94.83	95.00	19.9	11,552	0.17%
2021/03/23	7	98.47	7	98.56	98.00	0	11,515	0.00%
2021/03/22	9	98.21	14	98.36	98.20	-5	11,591	-0.04%
2021/03/19	5	99.00	10	99.39	99.00	-5	11,695	-0.04%
2021/03/18	9	98.76	7	98.76	98.80	2	11,733	0.02%
2021/03/17	50	98.06	50	98.23	97.50	0	11,791	0.00%
2021/03/16	10	97.87	8.2	98.30	98.30	1.8	11,767	0.02%
2021/03/15	29.2	97.65	11	97.42	96.90	18.2	11,766	0.15%
2021/03/12	13	99.25	12	100.38	99.00	1	11,760	0.01%
2021/03/11	36	99.64	73	98.09	99.80	-37	11,676	-0.32%
2021/03/10	11	95.31	83	95.46	95.10	-72	11,584	-0.62%
2021/03/09	26	92.25	5	92.62	92.80	21	11,714	0.18%
2021/03/08	52	96.75	23	97.55	94.80	29	11,729	0.25%
2021/03/05	26	97.03	8	97.40	96.00	18	11,706	0.15%
2021/03/04	25	95.02	1	95.00	94.80	24	11,645	0.21%
2021/03/03	24.2	97.57	3	97.57	98.40	21.2	11,588	0.18%
2021/03/02	129	96.71	109.1	98.98	96.00	19.9	11,550	0.17%	大買/大賣/
2021/02/26	10	97.63	5	98.48	98.50	5	11,613	0.04%
2021/02/25	16	99.72	3.1	99.53	99.40	12.9	11,529	0.11%
2021/02/24	43.1	101.44	16	100.93	99.90	27.1	11,423	0.24%
2021/02/23	34	103.28	2	102.00	104.00	32	11,214	0.29%
2021/02/22	33	106.15	5	106.90	105.00	28	11,064	0.25%
2021/02/19	236	106.93	87.1	106.03	109.00	148.9	10,826	1.37%	大買/鉅額交易
2021/02/18	78.2	100.07	68	100.13	99.90	10.2	10,482	0.10%
2021/02/17	102	97.96	124	97.34	99.00	-22	10,223	-0.21%	大買/大賣/
2021/02/05	20	90.79	43	91.22	92.50	-23	9,910	-0.23%
2021/02/04	10	87.83	15	87.53	87.20	-5	9,619	-0.05%
2021/02/03	14	87.03	8	86.41	87.80	6	9,657	0.06%
2021/02/02	6	85.62	34	86.16	86.90	-28	9,768	-0.29%
2021/02/01	14	82.06	23	82.67	83.70	-9	9,827	-0.09%
2021/01/29	18	84.35	10	83.71	83.50	8	9,762	0.08%
2021/01/28	93	84.69	89	84.73	85.00	4	9,704	0.04%
2021/01/27	350	91.51	304	92.71	86.60	46	9,607	0.48%	大買/大賣/
2021/01/26	68	88.49	150	86.48	88.90	-82	8,815	-0.93%	大賣/
2021/01/25	12	83.28	1	83.60	83.00	11	8,410	0.13%
2021/01/22	2	84.80	1	85.20	85.40	1	8,974	0.01%
2021/01/21	7	84.33	9.1	85.11	84.70	-2.1	9,076	-0.02%
2021/01/20	279	84.17	188	86.13	83.50	91	8,986	1.01%	大買/大賣/
2021/01/19	1	85.70	46	85.57	86.10	-45	8,808	-0.51%
2021/01/18	108	84.96	94	85.71	85.00	14	8,757	0.16%	大買/
2021/01/15	53.8	84.35	27	85.09	85.60	26.8	8,604	0.31%
2021/01/14	39	84.99	76	85.84	84.50	-37	8,485	-0.44%
2021/01/13	145.1	85.86	163	86.17	85.00	-17.9	8,287	-0.22%	大買/大賣/
2021/01/12	9	81.43	9	81.00	80.40	0	7,614	0.00%
2021/01/11	20	80.97	32	81.37	81.20	-12	7,571	-0.16%
2021/01/08	80	78.88	66	79.19	79.30	14	7,442	0.19%
2021/01/07	11	77.25	11	76.10	76.60	0	7,268	0.00%
2021/01/06	10	77.53	28	76.24	77.10	-18	7,283	-0.25%
2021/01/05	18	76.48	14	76.49	77.00	4	7,245	0.06%
2021/01/04	14	75.68	10	74.90	75.90	4	7,224	0.06%
2020/12/31	15	75.19	5	74.86	74.90	10	7,241	0.14%
2020/12/30	9	74.08	2.1	74.00	74.30	6.9	7,275	0.09%
2020/12/29	20	75.06	2	74.26	74.30	18	7,390	0.24%
2020/12/28	0	0.00	1	74.50	74.40	-1	7,436	-0.01%
2020/12/25	2	74.35	12	74.23	73.80	-10	7,473	-0.13%
2020/12/24	9	74.38	5	74.22	74.10	4	7,507	0.05%
2020/12/23	0	0.00	1	73.90	73.90	-1	7,514	-0.01%
2020/12/22	16	74.01	2	73.70	72.90	14	7,618	0.18%
2020/12/21	2	72.95	27	72.98	73.20	-25	7,670	-0.33%
2020/12/18	9	73.62	3	74.40	73.90	6	7,722	0.08%
2020/12/17	11.5	74.35	15	73.94	74.80	-3.5	7,753	-0.05%
2020/12/16	8	74.16	14	74.80	75.50	-6	7,721	-0.08%
2020/12/15	30	72.61	8	72.50	72.20	22	7,670	0.29%
2020/12/14	7	74.26	10	74.24	74.00	-3	7,662	-0.04%
2020/12/11	4	76.73	4	76.08	75.90	0	7,701	0.00%
2020/12/10	7	76.56	3	76.43	76.90	4	7,848	0.05%
2020/12/09	0	0.00	2	78.20	78.10	-2	8,191	-0.02%
2020/12/08	7	77.91	10	77.80	77.90	-3	8,321	-0.04%
2020/12/07	2	79.25	14	78.86	78.70	-12	8,501	-0.14%
2020/12/04	16	79.97	5.2	79.86	80.00	10.9	8,575	0.13%
2020/12/03	17	81.52	13.1	80.26	79.40	3.9	8,852	0.04%
2020/12/02	8	81.88	83	81.48	81.40	-75	8,743	-0.86%
2020/12/01	82	80.61	24	81.15	81.20	58	8,685	0.67%
2020/11/30	9	80.30	4	80.33	80.00	5	8,704	0.06%
2020/11/27	16.1	80.72	20	80.78	80.50	-3.9	8,900	-0.04%
2020/11/26	8	79.76	100	79.79	79.70	-92	8,874	-1.04%
2020/11/25	69	79.53	60	80.16	78.80	9	8,844	0.10%
2020/11/24	77	79.12	4	78.20	78.20	73	8,696	0.84%
2020/11/23	34	77.44	44	77.33	77.90	-10	8,686	-0.12%
2020/11/20	2	78.50	4	78.15	78.10	-2	8,725	-0.02%
2020/11/19	4	78.55	2	78.40	78.30	2	8,769	0.02%
2020/11/18	15.1	79.11	14	78.34	79.00	1.1	8,792	0.01%
2020/11/17	7	79.04	6	78.92	78.40	1	8,856	0.01%
2020/11/16	30	79.53	9	79.76	80.00	21	8,982	0.23%
2020/11/13	12	78.67	20	78.79	80.00	-8	8,977	-0.09%
2020/11/12	44	78.84	14	78.70	77.90	30	8,812	0.34%
2020/11/11	36	80.12	18	79.41	79.30	18	8,769	0.21%
2020/11/10	49	82.05	165	81.39	81.50	-116	8,721	-1.33%	大賣/鉅額交易
2020/11/09	8.1	78.86	68	80.79	81.20	-59.9	8,581	-0.70%
2020/11/06	11	76.70	26	76.67	76.40	-15	8,480	-0.18%
2020/11/05	5	76.14	7	75.71	76.20	-2	8,621	-0.02%
2020/11/04	21	74.10	7	74.64	74.50	14	8,669	0.16%
2020/11/03	21	74.46	16	74.79	74.40	5	8,715	0.06%
2020/11/02	43	75.76	7	74.54	74.40	36	8,952	0.40%
2020/10/30	208	79.53	189.1	82.45	77.00	18.9	9,210	0.21%	大買/大賣/
2020/10/29	69	81.04	40	81.25	82.20	29	8,724	0.33%
2020/10/28	13	79.74	38	79.91	79.70	-25	8,906	-0.28%
2020/10/27	21	79.70	19	79.85	79.20	2	9,084	0.02%
2020/10/26	13	79.62	21	79.77	79.80	-8	9,134	-0.09%
2020/10/23	24	79.26	26.1	79.27	78.50	-2.1	9,187	-0.02%
2020/10/22	21	78.73	15	79.46	78.20	6	9,255	0.06%
2020/10/21	49	79.55	48	79.99	79.30	1	9,303	0.01%
2020/10/20	74	78.15	23	78.66	79.00	51	9,350	0.55%
2020/10/19	19	76.65	26	76.95	77.40	-7	9,395	-0.07%
2020/10/16	19	75.38	43	76.29	74.60	-24	9,616	-0.25%
2020/10/15	5	73.36	3	74.00	74.00	2	9,602	0.02%
2020/10/14	17	75.21	3	74.53	74.00	14	9,700	0.14%
2020/10/13	4	74.30	8	74.43	74.60	-4	9,771	-0.04%
2020/10/12	11	73.33	18	73.23	73.70	-7	9,904	-0.07%
2020/10/08	12.1	73.05	25	72.99	73.30	-12.9	10,358	-0.12%
2020/10/07	2	71.00	8	72.51	72.50	-6	10,564	-0.06%
2020/10/06	80	72.26	53	72.27	71.60	27	10,551	0.26%
2020/10/05	21	70.55	2	70.35	70.30	19	10,596	0.18%
2020/09/30	8	70.95	48	71.43	72.20	-40	10,813	-0.37%
2020/09/29	28	72.42	10	73.07	71.60	18	10,897	0.17%
2020/09/28	39	73.94	4	73.95	73.60	35	11,013	0.32%
2020/09/25	27	74.40	14	73.03	73.50	13	11,383	0.11%
2020/09/24	41	76.02	45	77.02	77.00	-4	11,378	-0.04%
2020/09/23	13	77.68	1	77.40	77.10	12	11,523	0.10%
2020/09/22	16	78.40	10	78.92	78.40	6	11,824	0.05%
2020/09/21	12	80.98	4	80.98	80.20	8	12,041	0.07%
2020/09/18	8	81.11	4	80.73	81.00	4	12,102	0.03%
2020/09/17	14	81.47	10	81.61	81.20	4	12,176	0.03%
2020/09/16	7	82.76	4	83.08	82.50	3	12,142	0.02%
2020/09/15	62	82.28	53	82.86	81.80	9	12,032	0.07%
2020/09/14	72	82.87	61	82.72	82.30	11	11,863	0.09%
2020/09/11	25.1	82.05	53.8	82.01	82.60	-28.7	11,536	-0.25%
2020/09/10	80	81.28	78	82.40	80.60	2	11,447	0.02%
2020/09/09	13	79.02	6	78.82	80.00	7	11,298	0.06%
2020/09/08	88	80.64	117	81.07	80.40	-29	11,185	-0.26%	大賣/
2020/09/07	26	78.28	27	79.88	76.50	-1	10,925	-0.01%
2020/09/04	20	77.85	42	79.70	80.00	-22	10,888	-0.20%
2020/09/03	21	80.00	1	78.80	78.80	20	10,853	0.18%
2020/09/02	98	81.50	74	81.89	81.00	24	10,827	0.22%
2020/09/01	25	78.10	8	78.45	79.30	17	10,659	0.16%
2020/08/31	23	77.29	8	77.69	77.30	15	10,699	0.14%
2020/08/28	14	76.08	2	77.10	75.70	12	10,724	0.11%
2020/08/27	8	77.58	11	77.54	77.50	-3	10,847	-0.03%
2020/08/26	10	79.26	8	78.76	77.80	2	11,057	0.02%
2020/08/25	7	78.60	9	79.09	78.60	-2	11,147	-0.02%
2020/08/24	3	75.57	4	76.13	77.40	-1	11,216	-0.01%
2020/08/21	6	76.52	6	76.58	76.30	0	11,306	0.00%
2020/08/20	18	77.94	41	76.90	76.10	-23	11,481	-0.20%
2020/08/19	2	80.70	1	81.00	80.10	1	11,606	0.01%
2020/08/18	11	81.53	20	81.90	81.80	-9	11,833	-0.08%
2020/08/17	9	82.99	5	82.36	81.30	4	11,855	0.03%
2020/08/14	24	81.68	4	82.10	82.50	20	11,961	0.17%
2020/08/13	5	80.96	11	81.47	81.40	-6	11,960	-0.05%
2020/08/12	15	82.45	17	83.06	82.40	-2	11,965	-0.02%
2020/08/11	45	83.86	65	84.22	83.70	-20	11,990	-0.17%
2020/08/10	14	81.41	6	82.68	81.70	8	11,937	0.07%
2020/08/07	56	83.56	15	84.19	83.30	41	12,036	0.34%
2020/08/06	45	85.96	69	86.91	84.80	-24	12,091	-0.20%
2020/08/05	91	84.45	116	83.80	84.60	-25	11,944	-0.21%	大賣/
2020/08/04	6	78.55	13	78.99	78.30	-7	11,782	-0.06%
2020/08/03	75	79.10	75	79.03	79.10	0	11,873	0.00%
2020/07/31	37	74.48	36	73.34	75.00	1	11,984	0.01%
2020/07/30	8	71.30	11.1	71.77	71.60	-3.1	12,137	-0.03%
2020/07/29	12	73.46	1	73.80	74.50	11	12,215	0.09%
2020/07/28	9	74.60	29	75.30	73.50	-20	12,280	-0.16%
2020/07/27	10	74.95	19	74.92	75.00	-9	12,325	-0.07%
2020/07/24	19	76.02	17	75.76	75.10	2	12,340	0.02%
2020/07/23	48	75.70	55	75.95	76.20	-7	12,447	-0.06%
2020/07/22	64	75.27	68	75.61	75.20	-4	12,515	-0.03%
2020/07/21	33	72.25	30	71.95	72.60	3	12,633	0.02%
2020/07/20	13	70.40	23	70.25	70.80	-10	12,703	-0.08%
2020/07/17	18	69.33	13	69.10	68.00	5	12,915	0.04%
2020/07/16	19	70.28	62	70.27	69.50	-43	13,172	-0.33%
2020/07/15	61	71.96	111	71.84	71.00	-50	13,437	-0.37%	大賣/
2020/07/14	40	70.32	31	70.32	69.20	9	13,526	0.07%
2020/07/13	6	68.12	6	68.37	67.80	0	13,692	0.00%
2020/07/10	19	67.72	46	67.53	67.60	-27	13,861	-0.19%
2020/07/09	58	70.30	16	70.73	70.30	42	14,017	0.30%
2020/07/08	65	67.81	16.3	67.39	68.40	48.8	13,902	0.35%
2020/07/07	44	66.05	24	66.60	65.20	20	13,792	0.15%
2020/07/06	43	68.73	101.2	69.25	67.10	-58.2	13,694	-0.43%	大賣/
2020/07/03	24.3	65.88	28	66.44	65.00	-3.8	13,380	-0.03%
2020/07/02	38	65.97	20	66.13	66.10	18	13,427	0.13%
2020/07/01	33	65.02	108	64.75	64.40	-75	13,283	-0.56%	大賣/
2020/06/30	68	61.95	76	62.66	63.60	-8	12,952	-0.06%
2020/06/29	17	60.59	14	60.34	60.50	3	12,820	0.02%
2020/06/24	20	59.33	18	60.25	60.30	2	12,768	0.02%
2020/06/23	9	59.44	26	60.20	60.30	-17	12,731	-0.13%
2020/06/22	11	59.80	0	0.00	59.40	11	12,684	0.09%
2020/06/19	26	59.28	1	59.30	59.20	25	12,767	0.20%
2020/06/18	11	60.62	10	60.62	60.30	1	12,779	0.01%
2020/06/17	3	59.87	3	60.40	60.00	0	12,742	0.00%
2020/06/16	19	59.83	19	59.57	59.60	0	12,743	0.00%
2020/06/15	9	57.97	2	57.80	57.00	7	12,766	0.05%
2020/06/12	0	0.00	2	57.35	57.80	-2	12,908	-0.02%
2020/06/11	3	59.37	5	59.06	57.80	-2	13,006	-0.02%
2020/06/10	0	0.00	6	59.30	59.90	-6	13,216	-0.05%
2020/06/09	38	60.39	17	60.48	59.70	21	13,447	0.16%
2020/06/08	19	60.06	11	60.15	59.60	8	13,808	0.06%
2020/06/05	40	61.39	23	60.91	60.90	17	14,205	0.12%
2020/06/04	24	61.10	10	61.39	60.70	14	14,240	0.10%
2020/06/03	28	61.05	48	61.09	60.60	-20	14,281	-0.14%
2020/06/02	5	60.36	34	60.36	60.20	-29	14,234	-0.20%
2020/06/01	24	60.38	43	60.68	61.50	-19	14,121	-0.13%
2020/05/29	9	58.68	28	59.08	58.70	-19	14,067	-0.14%
2020/05/28	28	59.13	28	59.20	58.50	0	14,288	0.00%
2020/05/27	40	59.51	43	59.63	59.80	-3	14,419	-0.02%
2020/05/26	56	58.98	15	59.47	58.50	41	14,268	0.29%
2020/05/25	26	57.28	19	57.65	58.80	7	14,013	0.05%
2020/05/22	12	55.33	3	55.27	55.00	9	13,773	0.07%
2020/05/21	22	55.96	9	56.02	56.00	13	13,804	0.09%
2020/05/20	10	55.88	1	54.50	54.50	9	13,746	0.07%
2020/05/19	6	55.87	7	55.77	55.30	-1	13,766	-0.01%
2020/05/18	3	56.00	3	55.73	55.60	0	13,818	0.00%
2020/05/15	8	56.44	11	56.52	57.00	-3	13,803	-0.02%
2020/05/14	28	57.39	35	56.55	55.90	-7	13,718	-0.05%
2020/05/13	18	58.37	7	58.14	58.00	11	13,535	0.08%
2020/05/12	12	59.07	9	58.96	59.70	3	13,396	0.02%
2020/05/11	22	58.15	16	57.92	58.70	6	13,232	0.05%
2020/05/08	19	57.18	174	57.16	56.80	-155	12,971	-1.19%	大賣/鉅額交易
2020/05/07	25	57.12	16	57.12	58.30	9	12,729	0.07%
2020/05/06	69	59.51	31	59.75	58.20	38	12,280	0.31%
2020/05/05	30	61.82	40	61.15	61.00	-10	11,905	-0.08%
2020/05/04	46	62.22	19	62.06	62.10	27	11,699	0.23%
2020/04/30	19	65.47	36	64.75	64.70	-17	11,530	-0.15%
2020/04/29	55	64.82	16	64.71	65.20	39	11,381	0.34%
2020/04/28	38	64.50	30	65.22	64.60	8	11,278	0.07%
2020/04/27	34	63.81	45	64.32	63.30	-11	11,074	-0.10%
2020/04/24	72	64.05	61	63.77	63.10	11	10,867	0.10%
2020/04/23	226	62.82	63	62.37	63.20	163	10,455	1.56%	大買/鉅額交易
2020/04/22	45	62.92	39	61.71	62.80	6	10,301	0.06%
2020/04/21	30	64.61	31	63.31	62.70	-1	9,967	-0.01%
2020/04/20	33	65.32	18.2	65.80	67.50	14.8	9,620	0.15%
2020/04/17	39	64.45	75	64.75	62.60	-36	9,177	-0.39%
2020/04/16	22	57.56	62.7	59.00	60.50	-40.7	8,585	-0.47%
2020/04/15	39	54.51	23.8	54.25	55.00	15.2	8,142	0.19%
2020/04/14	19	51.91	70	52.46	53.60	-51	7,906	-0.65%
2020/04/13	58	49.60	32	49.84	49.75	26	7,571	0.34%
2020/04/10	13	47.32	14	47.61	48.00	-1	7,409	-0.01%
2020/04/09	4	47.25	5	47.09	47.35	-1	7,446	-0.01%
2020/04/08	8	47.96	50	48.01	47.75	-42	7,427	-0.57%
2020/04/07	11	46.97	39	46.94	48.00	-28	7,403	-0.38%
2020/04/06	17	44.41	16	44.45	44.55	1	7,292	0.01%
2020/04/01	27	43.90	34	43.89	44.00	-7	7,271	-0.10%
2020/03/31	29	43.36	25	43.35	44.00	4	7,377	0.05%
2020/03/30	26	42.30	21	42.28	42.50	5	7,223	0.07%
2020/03/27	21	42.08	25	42.75	41.65	-4	7,201	-0.06%
2020/03/26	19	42.25	21	41.87	42.75	-2	7,160	-0.03%
2020/03/25	24	42.37	37	42.32	42.25	-13	7,277	-0.18%
2020/03/24	42	40.56	26	41.08	41.10	16	7,223	0.22%
2020/03/23	13	38.92	2	39.25	38.65	11	7,214	0.15%
2020/03/20	4	38.04	20	37.83	38.65	-16	7,303	-0.22%
2020/03/19	25	36.78	5	36.79	36.15	20	7,286	0.27%
2020/03/18	36	40.93	9	42.02	40.10	27	7,214	0.37%
2020/03/17	24	43.20	7	43.26	42.50	17	7,254	0.23%
2020/03/16	22	45.00	16	45.25	44.00	6	7,283	0.08%
2020/03/13	21	43.83	25.8	43.73	43.00	-4.8	7,539	-0.06%
2020/03/12	80	49.76	52	48.08	47.35	28	7,367	0.38%
2020/03/11	36	51.74	129	51.59	52.60	-93	7,030	-1.32%	大賣/
2020/03/10	53	47.97	15	48.42	48.50	38	6,674	0.57%
2020/03/09	11	48.21	16	48.43	47.55	-5	6,638	-0.08%
2020/03/06	1	48.80	2	49.30	49.85	-1	6,833	-0.01%
2020/03/05	7	49.41	9	49.55	49.60	-2	7,229	-0.03%
2020/03/04	7	48.40	5	48.59	48.50	2	7,213	0.03%
2020/03/03	86	48.65	30	48.78	47.90	56	7,165	0.78%
2020/03/02	21	48.86	51.1	49.40	50.50	-30.1	6,855	-0.44%
2020/02/27	2	47.70	11	47.72	47.45	-9	6,627	-0.14%
2020/02/26	8	47.29	0	0.00	46.80	8	6,515	0.12%
2020/02/25	3	48.02	1.1	48.40	48.45	2	6,464	0.03%
2020/02/24	1	48.00	14.4	47.94	48.30	-13.4	6,418	-0.21%
2020/02/21	20	47.74	5	47.84	47.50	15	6,327	0.24%
2020/02/20	5	47.77	5	47.90	48.00	0	6,224	0.00%
2020/02/19	15	47.05	1	48.50	47.15	14	6,098	0.23%
2020/02/18	6.1	46.32	6	46.62	47.00	0.1	5,964	0.00%
2020/02/17	1	45.70	2	45.20	45.50	-1	5,836	-0.02%
2020/02/14	0	0.00	1	43.85	44.00	-1	5,766	-0.02%
2020/02/13	1	43.55	0	0.00	43.10	1	5,723	0.02%
2020/02/12	0	0.00	2	42.95	43.20	-2	5,698	-0.04%
2020/02/10	2	42.20	1	42.20	42.25	1	5,738	0.02%
2020/02/07	1	43.10	0	0.00	42.90	1	5,749	0.02%
2020/02/06	1	44.00	1	44.50	44.40	0	5,733	0.00%
2020/02/04	7	43.82	0	0.00	44.05	7	5,734	0.12%
2020/02/03	1	43.00	0	0.00	43.80	1	5,756	0.02%
2020/01/30	3	43.55	11	42.58	43.10	-8	5,689	-0.14%
2020/01/17	2	45.88	0	0.00	46.00	2	5,626	0.04%
2020/01/16	4	46.00	16	45.78	46.65	-12	5,574	-0.22%
2020/01/15	11	46.78	2	46.55	46.55	9	5,494	0.16%
2020/01/10	1	47.15	1	47.35	47.35	0	5,402	0.00%
2020/01/09	0	0.00	6	47.19	46.90	-6	5,394	-0.11%
2020/01/07	0	0.00	2	46.68	46.70	-2	5,491	-0.04%
2020/01/06	4	46.70	0	0.00	46.70	4	5,459	0.07%
2020/01/03	5.3	47.34	2	47.20	47.30	3.3	5,427	0.06%
2020/01/02	2	47.35	5	48.00	48.25	-3	5,338	-0.06%
2019/12/31	1	47.20	0	0.00	47.30	1	5,272	0.02%
2019/12/30	4	47.88	3	48.33	48.35	1	5,204	0.02%
2019/12/27	4	47.23	12	47.90	48.20	-8	5,152	-0.16%
2019/12/26	14	47.89	14	48.45	47.15	0	5,074	0.00%
2019/12/25	0	0.00	13	47.72	47.60	-13	4,899	-0.27%
2019/12/23	1	46.05	13	46.81	46.90	-12	4,849	-0.25%
2019/12/20	27	47.69	10	48.28	46.50	17	4,800	0.35%
2019/12/19	2	47.43	17	47.60	47.90	-15	4,662	-0.32%
2019/12/18	17.3	47.77	11	47.23	47.30	6.3	4,607	0.14%
2019/12/17	22	47.97	16	48.30	48.00	6	4,553	0.13%
2019/12/16	35	47.66	3	47.97	47.55	32	4,401	0.73%
2019/12/13	6	47.34	9	46.82	46.90	-3	4,309	-0.07%
2019/12/12	13	47.90	10	48.34	47.80	3	4,222	0.07%
2019/12/11	11	47.01	6	47.68	47.90	5	4,013	0.12%
2019/12/10	21	47.06	39.2	46.55	47.80	-18.2	3,795	-0.48%
2019/12/09	1	44.50	1	44.05	44.05	0	3,261	0.00%
2019/12/06	10.2	44.56	7	44.02	43.95	3.2	3,164	0.10%
2019/12/05	14	44.41	8	44.70	44.80	6	3,070	0.20%
2019/12/04	7	44.03	14	43.71	44.20	-7	2,978	-0.24%
2019/12/03	25	44.43	20	44.42	44.05	5	2,899	0.17%
2019/12/02	18	42.48	53	42.89	44.30	-35	2,609	-1.34%
2019/11/29	13	40.95	8	40.78	40.95	5	2,316	0.22%
2019/11/28	10	40.41	3	40.03	40.10	7	2,249	0.31%
2019/11/27	6	39.30	1	39.45	39.55	5	2,165	0.23%
2019/11/25	1	38.10	0	0.00	37.95	1	2,133	0.05%
2019/11/20	1	38.30	0	0.00	38.30	1	2,634	0.04%
2019/11/19	9	38.74	9	38.64	38.35	0	2,730	0.00%
2019/11/18	1	38.40	0	0.00	38.35	1	2,742	0.04%
2019/11/15	5	38.39	4	38.30	38.35	1	2,753	0.04%
2019/11/13	0	0.00	4	38.65	38.70	-4	2,823	-0.14%
2019/11/12	0	0.00	15	38.42	38.45	-15	2,902	-0.52%
2019/11/11	0	0.00	5	38.55	38.45	-5	2,952	-0.17%
2019/11/08	3	39.08	14	39.28	39.40	-11	2,966	-0.37%
2019/11/07	35	38.99	7	38.85	38.90	28	2,967	0.94%
2019/11/04	2	38.20	0	0.00	38.05	2	3,001	0.07%
2019/10/31	3	37.55	2	37.40	37.40	1	3,003	0.03%
2019/10/28	1	38.70	0	0.00	38.30	1	2,990	0.03%
2019/10/24	0	0.00	2	38.85	39.00	-2	3,077	-0.06%
2019/10/18	5	38.70	1	38.95	38.90	4	3,121	0.13%
2019/10/17	1	38.95	0	0.00	38.95	1	3,090	0.03%
2019/10/16	18	40.24	18	40.59	39.35	0	3,069	0.00%
2019/10/14	5	38.90	0	0.00	39.20	5	2,940	0.17%
2019/10/09	0	0.00	8	38.40	38.50	-8	2,924	-0.27%
2019/10/07	0	0.00	6	39.23	39.15	-6	2,922	-0.21%
2019/10/04	2	38.88	0	0.00	38.90	2	2,917	0.07%
2019/10/02	1	38.85	1	38.90	39.40	0	2,895	0.00%
2019/09/27	0	0.00	1	39.65	38.95	-1	2,873	-0.03%
2019/09/25	7	39.77	0	0.00	39.90	7	2,859	0.24%
2019/09/24	5	40.82	3	41.10	40.55	2	2,847	0.07%
2019/09/20	0	0.00	5	40.50	40.60	-5	2,802	-0.18%
2019/09/19	1	40.20	1	40.10	40.10	0	2,764	0.00%
2019/09/18	1	39.90	0	0.00	40.05	1	2,755	0.04%
2019/09/17	6	39.55	0	0.00	39.45	6	2,736	0.22%
2019/09/12	2	40.35	2	40.38	40.35	0	2,684	0.00%
2019/09/10	0	0.00	15	40.40	40.55	-15	2,655	-0.56%
2019/09/09	0	0.00	17	40.50	40.50	-17	2,628	-0.65%
2019/09/06	0	0.00	11	40.05	40.00	-11	2,591	-0.42%
2019/09/05	27	41.39	1	40.95	40.95	26	2,517	1.03%
2019/09/04	0	0.00	2	41.00	40.90	-2	2,472	-0.08%
2019/09/03	5	41.52	4	41.96	40.90	1	2,420	0.04%
2019/09/02	3	40.33	1	41.10	41.25	2	2,180	0.09%
2019/08/30	0	0.00	25	40.13	39.85	-25	2,114	-1.18%
2019/08/29	4	39.79	43	39.86	39.95	-39	2,089	-1.87%
2019/08/28	0	0.00	4	39.63	39.70	-4	2,049	-0.20%
2019/08/27	9	40.36	46	40.06	39.45	-37	2,008	-1.84%
2019/08/26	2	40.00	3	40.02	39.10	-1	1,855	-0.05%
2019/08/23	18	40.11	12	40.75	38.60	6	1,693	0.35%
2019/08/22	1	40.00	23	40.15	40.45	-22	1,428	-1.54%
2019/08/21	43	38.92	46	38.87	39.00	-3	1,323	-0.23%
2019/08/20	7	38.30	0	0.00	38.10	7	1,279	0.55%
2019/08/19	3	38.23	1	38.70	38.70	2	1,263	0.16%
2019/08/16	1	38.60	2	39.20	38.10	-1	1,244	-0.08%
2019/08/15	108	37.50	3	37.55	37.85	105	1,196	8.77%	大買/鉅額交易
2019/08/14	2	39.78	99	39.73	39.55	-97	1,126	-8.61%
2019/08/13	8	39.57	13	39.68	39.70	-5	1,077	-0.46%
2019/08/12	3	39.72	6	39.70	39.70	-3	1,050	-0.29%
2019/08/07	0	0.00	11	38.48	38.65	-11	971	-1.13%
2019/08/06	42	37.63	15	37.60	37.90	27	933	2.89%
2019/08/02	15	37.30	0	0.00	37.60	15	925	1.62%
2019/07/31	0	0.00	1	38.10	38.40	-1	925	-0.11%
2019/07/30	5	38.90	50	38.34	38.65	-45	986	-4.56%
2019/07/29	0	0.00	2	38.80	39.25	-2	981	-0.20%
2019/07/26	14	39.25	7	38.74	38.00	7	959	0.73%
2019/07/25	0	0.00	51	38.06	38.40	-51	868	-5.87%
2019/07/24	55	37.40	0	0.00	37.50	55	848	6.48%
2019/07/23	0	0.00	50	37.05	37.10	-50	863	-5.79%
2019/07/22	52	37.03	2	37.15	37.25	50	892	5.60%
2019/07/09	0	0.00	1	35.60	35.55	-1	1,074	-0.09%
2019/07/02	1	35.10	0	0.00	35.10	1	1,113	0.09%
2019/06/19	1	33.95	0	0.00	33.95	1	1,113	0.09%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/12	1	33.75	0	0.00	33.70	1	1,121	0.09%
2019/06/10	10	33.65	0	0.00	33.70	10	1,118	0.89%
2019/05/09	1	36.20	1	36.30	36.10	0	953	0.00%
2019/05/08	0	0.00	1	38.10	37.45	-1	928	-0.11%
2019/05/07	60	38.45	1	37.80	38.20	59	910	6.48%
2019/05/03	0	0.00	3	37.07	36.75	-3	793	-0.38%
2019/04/30	58	36.18	2	36.25	36.00	56	747	7.49%
2019/04/25	3	36.25	0	0.00	36.60	3	658	0.46%
2019/04/24	16	36.39	15	36.71	36.95	1	614	0.16%
2019/04/17	2	34.50	0	0.00	34.80	2	443	0.45%
2019/04/16	0	0.00	1	34.25	34.60	-1	419	-0.24%
2019/04/15	10	35.27	6	34.67	34.60	4	406	0.98%
2019/04/12	1	34.15	2	34.30	34.30	-1	378	-0.26%
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/04	0	0.00	5	34.09	34.15	-5	229	-2.18%
2019/02/27	0	0.00	5	34.45	33.95	-5	231	-2.16%
2019/02/26	10	34.90	0	0.00	34.20	10	230	4.35%
2019/02/14	0	33.80	0	0.00	33.95	0	231	0.00%
2019/01/25	2	33.15	0	0.00	33.15	2	218	0.92%
2018/11/27	0	0.00	2.9	32.90	33.10	-2.9	275	-1.04%
2018/11/15	0	0.00	1	32.10	32.40	-1	273	-0.36%
2018/11/14	2	31.65	3	31.62	31.75	-1	274	-0.36%
2018/10/30	0	0.00	5	30.10	30.10	-5	333	-1.50%
2018/10/26	0	0.00	1	30.50	31.00	-1	333	-0.30%
2018/10/15	1	32.50	0	0.00	32.25	1	322	0.31%
2018/10/08	1	34.00	0	0.00	34.00	1	299	0.33%
2018/10/04	0	0.00	1	34.15	34.40	-1	293	-0.34%
2018/09/03	0	0.00	3	36.07	36.00	-3	440	-0.68%
2018/08/29	0	0.00	7	36.19	36.00	-7	443	-1.58%
2018/08/28	0	0.00	13	35.72	35.70	-13	440	-2.95%
2018/08/20	1	34.80	0	0.00	34.75	1	471	0.21%
2018/08/14	1	37.20	0	0.00	37.50	1	460	0.22%
2018/08/08	1	37.90	1	38.05	37.95	0	424	0.00%
2018/08/07	2	38.00	0	0.00	38.00	2	422	0.47%
2018/08/03	2	38.00	0	0.00	38.00	2	423	0.47%
2018/07/31	0	0.00	3	38.50	38.50	-3	430	-0.70%
2018/07/19	0	0.00	1	37.55	37.60	-1	445	-0.22%
2018/07/04	5	36.90	0	0.00	36.70	5	507	0.99%
2018/06/29	5	38.53	3	39.03	38.15	2	496	0.40%
2018/06/28	0	0.00	5	37.30	38.55	-5	444	-1.13%
2018/06/26	0	0.00	50	36.50	36.40	-50	433	-11.52%
2018/06/20	2	37.00	0	0.00	36.95	2	430	0.46%
2018/06/11	0	0.00	1	37.70	37.50	-1	385	-0.26%
2018/06/07	0	0.00	52	37.88	37.90	-52	391	-13.29%
2018/06/05	2	38.10	0	0.00	38.00	2	409	0.49%
2018/06/01	2	38.00	0	0.00	38.00	2	416	0.48%
2018/05/30	1	37.85	0	0.00	38.40	1	418	0.24%
2018/05/28	0	0.00	1	38.00	37.95	-1	410	-0.24%
2018/05/14	0	0.00	1	37.15	37.20	-1	488	-0.20%
2018/05/10	20	36.80	0	0.00	36.75	20	506	3.95%
2018/05/02	50	36.13	0	0.00	36.30	50	563	8.87%
2018/04/30	1	35.70	0	0.00	35.65	1	570	0.18%
2018/04/27	1	36.00	0	0.00	36.00	1	577	0.17%
2018/04/25	0	0.00	13	35.77	36.05	-13	640	-2.03%
2018/04/18	0	0.00	10	37.60	37.70	-10	887	-1.13%
2018/04/17	1	37.60	0	0.00	37.60	1	881	0.11%
2018/04/02	0	0.00	3	39.00	39.15	-3	881	-0.34%
2018/03/23	0	0.00	2	38.45	38.80	-2	889	-0.22%
2018/03/13	0	0.00	2	38.90	39.30	-2	899	-0.22%
2018/03/09	0	0.00	2	38.50	38.75	-2	901	-0.22%
2018/03/02	1	39.15	0	0.00	39.15	1	929	0.11%
2018/03/01	1	39.20	0	0.00	39.20	1	972	0.10%
2018/02/22	21	39.30	60	39.33	39.25	-39	979	-3.98%
2018/02/09	2	38.60	20	38.75	38.95	-18	964	-1.87%
2018/02/08	0	0.00	46	39.18	39.20	-46	953	-4.82%
2018/02/06	1	39.00	0	0.00	39.10	1	940	0.11%
2018/02/05	0	0.00	1	40.05	40.80	-1	916	-0.11%
2018/02/02	0	0.00	1	40.45	40.40	-1	912	-0.11%
2018/01/31	50	40.90	1	40.40	41.00	49	913	5.36%
2018/01/30	0	0.00	1	40.70	40.65	-1	905	-0.11%
2018/01/29	60	41.00	0	0.00	40.95	60	896	6.69%
2018/01/25	22	41.89	6	42.05	41.70	16	888	1.80%
2018/01/24	46	42.24	0	0.00	42.25	46	875	5.25%
2018/01/23	0	0.00	2	42.40	42.00	-2	869	-0.23%
2018/01/22	0	0.00	1	42.20	42.20	-1	863	-0.12%
2018/01/18	20	44.26	107	43.86	43.00	-87	802	-10.84%	大賣/
2018/01/17	2	41.70	1	41.00	41.75	1	596	0.17%
2018/01/05	0	0.00	2	40.10	40.15	-2	591	-0.34%
2018/01/02	3	39.65	0	0.00	39.70	3	615	0.49%