晶技 (3042)-凱基-興隆券商分點個股進出

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
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－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/30	1	114.50	1	113.00	113.00	0	4,684	0.00%
2024/05/29	1	116.50	1	116.50	116.00	0	4,821	0.00%
2024/05/28	1	116.50	1	115.50	115.50	0	4,786	0.00%
2024/05/22	1	114.50	1	115.00	115.00	0	4,686	0.00%
2024/05/15	0	111.50	1	111.00	111.00	-1	4,554	-0.02%
2024/04/26	1	107.50	0	0.00	106.50	1	4,202	0.02%
2024/04/22	0	0.00	1	104.00	103.50	-1	4,166	-0.02%
2024/04/17	0.1	111.00	0	0.00	110.00	0.1	4,124	0.00%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	0	0.00	1	112.00	111.00	-1	4,006	-0.02%
2024/04/03	1	109.50	0	0.00	109.50	1	3,918	0.03%
2024/04/02	5	110.80	2	111.00	110.50	3	3,889	0.08%
2024/03/28	2	114.50	2	115.00	114.50	0	3,512	0.00%
2024/03/27	1	112.50	2	113.25	113.50	-1	3,365	-0.03%
2024/03/26	1	111.50	1	112.50	112.50	0	3,333	0.00%
2024/03/25	1	113.00	1	115.00	115.00	0	3,277	0.00%
2024/03/22	1	119.00	73	117.95	117.00	-72	3,235	-2.23%
2024/03/21	5	121.70	2.1	121.50	121.50	2.9	3,152	0.09%
2024/03/20	2	122.75	4	120.25	120.50	-2	3,020	-0.07%
2024/03/19	72	118.97	2	118.75	120.00	70	2,829	2.47%
2024/03/18	1	114.50	1	113.50	114.50	0	2,634	0.00%
2024/03/15	5	114.20	4	114.38	114.50	1	2,585	0.04%
2024/03/14	2	116.50	4	116.50	117.00	-2	2,519	-0.08%
2024/03/13	4	115.13	4.2	117.05	117.00	-0.2	2,330	-0.01%
2024/03/12	0	0.00	0.2	108.50	108.00	-0.2	1,972	-0.01%
2024/03/11	0	0.00	12	104.00	105.50	-12	1,893	-0.63%
2024/03/08	0	0.00	43.1	102.52	103.00	-43.1	1,883	-2.29%
2024/03/07	0.1	103.50	0	0.00	105.00	0.1	1,872	0.01%
2024/03/06	5	105.20	5	107.30	106.50	0	1,836	0.00%
2024/03/05	2	104.25	2	105.75	105.00	0	1,729	0.00%
2024/03/04	3.1	104.48	8	104.44	106.00	-4.9	1,599	-0.31%
2024/03/01	1	100.00	2	99.40	98.90	-1	1,440	-0.07%
2024/02/29	1	100.00	2	99.90	99.80	-1	1,453	-0.07%
2024/02/27	0	0.00	4	99.70	98.90	-4	1,453	-0.28%
2024/02/23	5	100.40	1	100.00	100.00	4	1,448	0.28%
2024/02/22	1	100.00	0	0.00	100.00	1	1,430	0.07%
2024/02/21	0	0.00	1	99.00	98.80	-1	1,401	-0.07%
2024/02/20	0	0.00	1	96.70	96.20	-1	1,364	-0.07%
2024/02/05	0	0.00	2	95.40	95.30	-2	1,482	-0.13%
2024/02/01	1	95.00	1	95.60	95.30	0	1,519	0.00%
2024/01/18	0	0.00	2	94.60	94.20	-2	1,564	-0.13%
2024/01/17	2	94.00	0	0.00	94.00	2	1,565	0.13%
2024/01/15	1	95.50	1	96.00	96.00	0	1,558	0.00%
2024/01/12	0	0.00	2	95.10	94.80	-2	1,563	-0.13%
2024/01/11	1.1	94.14	0	0.00	94.90	1.1	1,563	0.07%
2024/01/10	0.1	95.00	0	0.00	94.90	0.1	1,597	0.01%
2024/01/09	0.1	96.00	0	0.00	95.50	0.1	1,623	0.01%
2024/01/08	0.1	96.30	0	0.00	95.70	0.1	1,671	0.01%
2024/01/05	0.1	97.50	0	0.00	96.70	0.1	1,709	0.01%
2024/01/03	0	0.00	2	98.90	98.30	-2	1,746	-0.11%
2024/01/02	0	0.00	2	98.70	99.00	-2	1,746	-0.11%
2023/12/29	0	0.00	1	98.60	98.60	-1	1,768	-0.06%
2023/12/28	0	0.00	2	98.50	98.80	-2	1,784	-0.11%
2023/12/25	1	96.50	0	0.00	96.60	1	1,911	0.05%
2023/12/22	1.1	97.18	1	96.60	96.60	0.1	1,965	0.01%
2023/12/18	2	101.00	0	0.00	100.00	2	2,004	0.10%
2023/12/15	0	0.00	2	101.50	101.00	-2	2,082	-0.10%
2023/12/12	0	0.00	1	100.00	100.00	-1	2,298	-0.04%
2023/12/08	1	100.00	0	0.00	100.00	1	2,413	0.04%
2023/12/07	0	0.00	1	101.50	101.50	-1	2,441	-0.04%
2023/12/04	0	0.00	2	102.75	103.00	-2	2,619	-0.08%
2023/11/30	1	102.00	0	0.00	103.00	1	2,981	0.03%
2023/11/27	1	101.00	0	0.00	100.50	1	3,028	0.03%
2023/11/21	0	0.00	1	100.50	100.00	-1	3,079	-0.03%
2023/11/20	2	100.00	4	100.00	100.50	-2	3,146	-0.06%
2023/11/16	6	99.33	0	0.00	99.20	6	3,292	0.18%
2023/11/14	1	99.30	3	99.83	99.70	-2	3,463	-0.06%
2023/11/13	1	96.80	0	0.00	96.70	1	3,599	0.03%
2023/11/10	3.1	96.29	0	0.00	96.10	3.1	3,602	0.09%
2023/11/07	0	0.00	1	98.30	98.40	-1	3,571	-0.03%
2023/11/01	1.1	95.58	0	0.00	96.00	1.1	3,684	0.03%
2023/10/31	0	0.00	1	98.20	95.90	-1	3,685	-0.03%
2023/10/30	2	97.20	0	0.00	97.50	2	3,688	0.05%
2023/10/27	0	0.00	1	97.30	96.70	-1	3,706	-0.03%
2023/10/26	4	97.53	0	0.00	96.70	4	3,718	0.11%
2023/10/25	2	99.45	0	0.00	98.90	2	3,722	0.05%
2023/10/24	1	98.10	1	98.10	99.40	0	3,739	0.00%
2023/10/18	1	98.90	0	0.00	98.30	1	3,825	0.03%
2023/10/17	1	98.70	2	100.00	100.00	-1	3,781	-0.03%
2023/10/16	1	96.80	0	0.00	98.50	1	3,763	0.03%
2023/10/12	2	97.80	1	98.50	98.50	1	3,693	0.03%
2023/10/06	1	96.80	2	96.80	96.60	-1	3,689	-0.03%
2023/10/05	1	97.70	0	0.00	96.40	1	3,722	0.03%
2023/10/02	1	98.00	1	98.00	98.00	0	3,711	0.00%
2023/09/27	0.1	97.00	0	0.00	97.10	0.1	3,625	0.00%
2023/09/25	1	100.50	1	99.90	99.70	0	3,714	0.00%
2023/09/20	0.1	99.50	0	0.00	99.10	0.1	3,684	0.00%
2023/09/18	0	0.00	1	102.50	103.00	-1	3,582	-0.03%
2023/09/14	2	100.75	1	101.50	101.50	1	3,503	0.03%
2023/09/13	2	100.15	1	99.20	99.20	1	3,463	0.03%
2023/09/07	0	0.00	2	102.00	103.00	-2	3,226	-0.06%
2023/09/06	6	101.85	7	101.57	103.00	-1	3,130	-0.03%
2023/09/05	0	0.00	1	96.30	97.90	-1	2,825	-0.04%
2023/09/04	1	95.30	0	0.00	95.60	1	2,749	0.04%
2023/08/30	0	0.00	1	94.00	94.50	-1	2,684	-0.04%
2023/08/29	1	92.40	5	92.38	93.90	-4	2,672	-0.15%
2023/08/24	1	94.20	2	95.00	95.00	-1	2,629	-0.04%
2023/08/22	4	94.18	3	93.50	93.50	1	2,549	0.04%
2023/08/21	2	92.75	0	0.00	92.00	2	2,435	0.08%
2023/08/18	4	95.78	2	95.15	94.40	2	2,340	0.09%
2023/08/17	8	94.84	10	94.45	95.70	-2	2,208	-0.09%
2023/08/15	1	89.90	1	89.90	90.20	0	1,973	0.00%
2023/08/11	1	90.40	1	90.50	90.50	0	1,960	0.00%
2023/08/10	1	90.50	1	89.60	90.30	0	1,956	0.00%
2023/08/09	3	91.10	3	90.80	90.80	0	1,940	0.00%
2023/08/08	1	93.00	121	93.12	93.00	-120	1,902	-6.31%	大賣/鉅額交易
2023/08/02	0	0.00	2	89.40	89.60	-2	1,827	-0.11%
2023/08/01	2	90.20	0	0.00	90.00	2	1,820	0.11%
2023/07/27	0.1	89.20	0	0.00	89.00	0.1	1,756	0.00%
2023/07/26	1	88.80	0	0.00	90.00	1	1,729	0.06%
2023/07/19	0	0.00	1	90.80	88.50	-1	1,637	-0.06%
2023/07/18	0	0.00	1	91.50	90.50	-1	1,623	-0.06%
2023/07/13	1	93.60	1	92.10	92.00	0	1,602	0.00%
2023/07/12	1	88.80	1	92.00	92.00	0	1,561	0.00%
2023/07/10	1	87.50	0	0.00	87.30	1	1,519	0.07%
2023/07/07	0	88.40	1	88.10	88.60	-1	1,505	-0.06%
2023/07/05	2	89.55	2	89.90	90.10	0	1,456	0.00%
2023/07/04	120	89.61	0	0.00	88.90	120	1,438	8.34%	大買/鉅額交易
2023/07/03	1	95.00	1	95.00	96.20	0	1,336	0.00%
2023/06/27	1	95.60	1	94.50	94.50	0	1,226	0.00%
2023/06/26	0	0.00	1	97.90	97.70	-1	1,195	-0.08%
2023/06/21	0	0.00	8	96.38	96.30	-8	1,137	-0.70%
2023/06/15	0.1	92.10	0	0.00	92.20	0.1	1,087	0.00%
2023/06/14	0	0.00	1	93.00	92.70	-1	1,087	-0.09%
2023/06/12	0	0.00	0.1	93.10	93.20	-0.1	1,099	-0.01%
2023/06/08	1	94.00	1	93.60	93.30	0	1,087	0.00%
2023/06/07	0	0.00	0.3	93.20	93.30	-0.3	1,081	-0.03%
2023/05/26	0	0.00	1	89.00	88.60	-1	1,098	-0.09%
2023/05/03	0	0.00	1	85.90	86.00	-1	1,285	-0.08%
2023/04/21	0	0.00	8	85.50	85.00	-8	1,321	-0.61%
2023/04/12	0.1	89.10	0	0.00	88.60	0.1	1,323	0.00%
2023/04/07	0.1	88.10	0	0.00	88.90	0.1	1,322	0.00%
2023/03/30	0	0.00	0	89.00	88.90	0	1,299	0.00%
2023/03/29	0	88.80	0	0.00	88.60	0	1,289	0.00%
2023/03/24	0	88.70	0	0.00	88.20	0	1,314	0.00%
2023/03/16	0.1	86.20	0	0.00	85.80	0.1	1,240	0.00%
2023/03/07	1	90.10	0	0.00	88.70	1	1,203	0.08%
2023/02/23	0.1	87.00	0	0.00	86.50	0.1	1,099	0.00%
2023/02/17	1	86.30	0	0.00	86.50	1	1,119	0.09%
2023/02/15	0	0.00	2	85.20	85.20	-2	1,135	-0.18%
2023/02/02	1	90.00	0	0.00	90.50	1	1,083	0.09%
2023/02/01	1	87.10	1	88.50	88.70	0	1,040	0.00%
2023/01/06	0	0.00	3	82.30	82.50	-3	1,119	-0.27%
2022/12/26	3	81.53	0	0.00	81.50	3	1,327	0.23%
2022/12/22	0	0.00	1	82.40	82.40	-1	1,378	-0.07%
2022/12/20	1	85.60	0	0.00	83.00	1	1,406	0.07%
2022/12/01	0	0.00	1	85.30	85.40	-1	1,375	-0.07%
2022/11/28	0	0.00	3	82.30	82.20	-3	1,369	-0.22%
2022/11/25	0	0.00	5	81.90	81.60	-5	1,375	-0.36%
2022/11/24	0	0.00	1	81.70	82.50	-1	1,380	-0.07%
2022/11/22	2	81.10	0	0.00	81.20	2	1,388	0.14%
2022/11/21	1	81.70	0	0.00	81.60	1	1,398	0.07%
2022/11/17	1	82.50	0	0.00	83.10	1	1,399	0.07%
2022/11/16	2	82.50	7	82.64	82.90	-5	1,406	-0.36%
2022/11/15	3	81.57	1	81.70	82.10	2	1,400	0.14%
2022/11/14	0	0.00	1	81.50	81.60	-1	1,413	-0.07%
2022/11/11	9	81.32	1	81.20	81.00	8	1,442	0.55%
2022/11/10	0	0.00	1	80.00	80.40	-1	1,448	-0.07%
2022/11/09	0	0.00	7	79.80	80.10	-7	1,480	-0.47%
2022/11/08	0	0.00	1	80.00	79.40	-1	1,480	-0.07%
2022/11/02	4	78.30	0	0.00	77.50	4	1,526	0.26%
2022/10/24	7	76.50	0	0.00	75.60	7	1,567	0.45%
2022/10/21	2	76.60	2	76.00	76.00	0	1,562	0.00%
2022/10/19	0	0.00	2	75.85	75.70	-2	1,580	-0.13%
2022/10/18	0.1	74.90	0	0.00	75.10	0.1	1,563	0.01%
2022/10/17	1	73.70	0	0.00	74.20	1	1,567	0.06%
2022/10/14	3	73.83	2	73.50	73.50	1	1,571	0.06%
2022/10/07	1	72.10	0	0.00	72.00	1	1,517	0.07%
2022/10/04	0	0.00	1	73.30	73.90	-1	1,620	-0.06%
2022/09/30	1	71.00	0	0.00	71.90	1	1,661	0.06%
2022/09/28	3	73.40	0	0.00	73.00	3	1,689	0.18%
2022/09/26	0	0.00	1	77.30	76.40	-1	1,731	-0.06%
2022/09/22	2	82.60	0	0.00	82.50	2	1,755	0.11%
2022/09/21	0	0.00	2	85.00	83.90	-2	1,770	-0.11%
2022/09/14	2	84.20	0	0.00	84.40	2	1,863	0.11%
2022/09/13	0	0.00	2	85.60	85.10	-2	1,887	-0.11%
2022/09/12	2	84.20	0	0.00	84.00	2	1,920	0.10%
2022/09/06	0.1	82.70	0	0.00	82.30	0.1	2,014	0.00%
2022/08/19	0	0.00	3	89.23	89.40	-3	2,361	-0.13%
2022/08/18	0	0.00	2	88.95	89.40	-2	2,343	-0.09%
2022/08/17	0.1	90.70	1	90.70	90.80	-0.9	2,308	-0.04%
2022/08/16	2	90.80	0	0.00	90.80	2	2,320	0.09%
2022/08/15	1	90.10	1	89.80	89.80	0	2,283	0.00%
2022/08/11	2	88.75	0	0.00	88.50	2	2,257	0.09%
2022/08/10	1	88.20	1	87.60	87.80	0	2,260	0.00%
2022/08/09	0	0.00	4	87.30	88.00	-4	2,261	-0.18%
2022/08/02	1	86.90	0	0.00	86.70	1	2,304	0.04%
2022/07/29	11	87.69	0	0.00	87.40	11	2,288	0.48%
2022/07/25	0	0.00	1	86.30	86.40	-1	2,178	-0.05%
2022/07/22	1	86.80	0	0.00	86.10	1	2,188	0.05%
2022/07/21	4	87.10	0	0.00	87.00	4	2,206	0.18%
2022/07/18	1	87.50	0	0.00	87.50	1	2,276	0.04%
2022/07/15	2	85.35	0	0.00	86.00	2	2,269	0.09%
2022/07/13	0	0.00	1	89.50	90.80	-1	2,190	-0.05%
2022/07/11	1	89.10	0	0.00	89.60	1	2,172	0.05%
2022/07/04	2	85.65	1	84.70	84.60	1	2,090	0.05%
2022/06/30	1	90.50	0	0.00	90.70	1	2,052	0.05%
2022/06/28	0	0.00	1	96.80	95.20	-1	2,026	-0.05%
2022/06/27	1	98.10	0	0.00	98.30	1	2,017	0.05%
2022/06/23	0	0.00	3	97.40	96.80	-3	2,061	-0.15%
2022/06/21	0	0.00	11.5	97.80	99.10	-11.5	2,132	-0.54%
2022/06/15	0	0.00	1	101.00	100.50	-1	2,233	-0.04%
2022/06/14	2	100.25	1	100.50	100.50	1	2,279	0.04%
2022/06/09	1	101.50	2	101.50	102.50	-1	2,215	-0.05%
2022/06/08	1	100.50	1	100.50	100.50	0	2,140	0.00%
2022/06/07	1	99.70	1	99.60	99.10	0	2,123	0.00%
2022/06/06	0	0.00	1	98.40	98.70	-1	2,116	-0.05%
2022/06/02	2	98.05	1	98.20	98.00	1	2,170	0.05%
2022/06/01	0	0.00	1	98.30	98.10	-1	2,209	-0.05%
2022/05/31	0	0.00	1	97.10	96.90	-1	2,200	-0.05%
2022/05/30	1	95.50	4	95.90	96.80	-3	2,220	-0.14%
2022/05/25	0.1	92.50	0	0.00	93.00	0.1	2,335	0.00%
2022/05/12	1	88.90	0	0.00	86.00	1	2,403	0.04%
2022/05/06	0.3	92.40	0	0.00	92.30	0.3	2,502	0.01%
2022/05/05	0	0.00	1	93.30	93.60	-1	2,535	-0.04%
2022/05/04	1	92.60	0	0.00	92.50	1	2,663	0.04%
2022/04/27	1	88.90	0	0.00	90.90	1	2,996	0.03%
2022/04/26	1	90.90	0	0.00	90.90	1	3,019	0.03%
2022/04/25	3	93.00	0	0.00	92.30	3	3,037	0.10%
2022/04/18	0	0.00	0	95.60	94.60	0	3,058	0.00%
2022/04/12	1	95.80	0	0.00	95.50	1	3,329	0.03%
2022/04/11	4	97.00	0	0.00	96.70	4	3,403	0.12%
2022/03/31	2	101.75	1	102.00	102.50	1	3,780	0.03%
2022/03/30	2	102.25	0	0.00	103.00	2	3,848	0.05%
2022/03/24	0	0.00	10	104.00	103.00	-10	4,738	-0.21%
2022/03/23	0.2	102.50	0	0.00	103.00	0.2	4,709	0.00%
2022/03/21	11	102.68	3	103.00	103.00	8	4,773	0.17%
2022/03/18	0.5	100.50	3	101.00	100.50	-2.5	4,753	-0.05%
2022/03/16	0	0.00	1	97.70	98.30	-1	4,718	-0.02%
2022/03/14	0	0.00	1	98.00	97.20	-1	4,811	-0.02%
2022/03/10	2	98.10	3	98.33	98.70	-1	5,020	-0.02%
2022/03/09	1	97.30	2	97.50	96.90	-1	5,044	-0.02%
2022/03/08	0.2	96.00	3.3	96.47	96.70	-3.1	5,101	-0.06%
2022/03/07	0	0.00	1	95.00	95.80	-1	5,099	-0.02%
2022/03/04	0.1	98.30	0	0.00	97.30	0.1	5,116	0.00%
2022/03/03	0	0.00	2	98.35	98.80	-2	5,192	-0.04%
2022/03/02	0	0.00	2	98.35	98.30	-2	5,214	-0.04%
2022/03/01	1	96.40	1	99.00	98.80	0	5,293	0.00%
2022/02/25	0	0.00	1	95.60	96.40	-1	5,263	-0.02%
2022/02/24	3	94.07	2	94.05	93.10	1	5,334	0.02%
2022/02/22	0.2	95.30	0	0.00	95.20	0.2	5,581	0.00%
2022/02/18	0	0.00	1	96.20	96.50	-1	6,150	-0.02%
2022/02/17	0	0.00	1	96.60	95.70	-1	6,342	-0.02%
2022/02/16	0	0.00	4	96.33	96.90	-4	6,626	-0.06%
2022/02/11	0	0.00	4	96.83	96.50	-4	6,763	-0.06%
2022/02/09	4	96.55	0	0.00	97.20	4	6,830	0.06%
2022/02/08	0	0.00	1	95.20	95.20	-1	6,935	-0.01%
2022/02/07	1	92.70	0	0.00	94.70	1	6,957	0.01%
2022/01/26	4.1	93.05	1	92.70	92.60	3.1	6,985	0.04%
2022/01/25	0	95.80	0	0.00	95.40	0	7,096	0.00%
2022/01/24	6	96.48	2	97.00	96.10	4	7,156	0.06%
2022/01/21	0.3	99.73	0	0.00	99.40	0.3	7,050	0.00%
2022/01/19	2	101.00	0	0.00	100.50	2	6,974	0.03%
2022/01/18	1	102.50	1	103.50	102.50	0	6,945	0.00%
2022/01/14	1	102.50	0	0.00	102.50	1	6,903	0.01%
2022/01/12	1	101.50	0	0.00	101.50	1	6,922	0.01%
2022/01/11	2.2	102.00	0	0.00	101.50	2.2	6,967	0.03%
2022/01/10	0	0.00	1	104.00	103.00	-1	6,949	-0.01%
2022/01/07	7.2	102.08	8	103.75	102.50	-0.8	6,945	-0.01%
2022/01/06	1	105.50	0	0.00	105.50	1	6,861	0.01%
2022/01/05	1	105.50	0	0.00	106.00	1	6,844	0.01%
2022/01/04	0	0.00	1	108.50	107.50	-1	6,801	-0.01%
2021/12/30	2	105.50	0	0.00	105.50	2	6,756	0.03%
2021/12/29	7	109.00	9.1	108.05	107.00	-2.1	6,754	-0.03%
2021/12/28	2	106.50	0.3	106.50	105.50	1.7	6,643	0.03%
2021/12/27	1	107.50	0.2	107.00	106.50	0.8	6,718	0.01%
2021/12/24	0	0.00	2	106.50	106.50	-2	6,807	-0.03%
2021/12/23	7.3	110.69	11	111.18	108.50	-3.7	6,800	-0.05%
2021/12/22	3	110.83	4	110.63	111.00	-1	6,660	-0.02%
2021/12/21	0	0.00	6	106.67	107.50	-6	6,439	-0.09%
2021/12/20	2	102.00	0	0.00	102.50	2	6,139	0.03%
2021/12/16	0	0.00	2	102.50	103.50	-2	6,190	-0.03%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	0	0.00	2	99.00	99.20	-2	6,174	-0.03%
2021/12/13	3	100.17	0	0.00	100.00	3	6,151	0.05%
2021/12/09	2	101.50	0	0.00	100.50	2	6,366	0.03%
2021/12/08	1	101.50	0	0.00	102.00	1	6,336	0.02%
2021/12/07	2	101.00	6	100.58	101.00	-4	6,287	-0.06%
2021/12/06	32	103.09	0	0.00	102.00	32	6,209	0.52%
2021/12/03	0	0.00	1	104.50	105.50	-1	6,141	-0.02%
2021/12/02	2	106.00	1	105.00	103.50	1	6,153	0.02%
2021/12/01	2	104.00	9	104.00	105.50	-7	6,141	-0.11%
2021/11/30	23	107.15	0	0.00	105.50	23	6,109	0.38%
2021/11/29	2	103.75	1	103.50	104.00	1	6,109	0.02%
2021/11/26	3	104.83	4	105.75	104.50	-1	6,056	-0.02%
2021/11/25	6	105.83	4	106.13	107.00	2	6,025	0.03%
2021/11/24	0	0.00	6	107.33	108.50	-6	5,942	-0.10%
2021/11/23	1	108.50	0	0.00	107.50	1	5,932	0.02%
2021/11/22	2	112.75	1	113.50	112.50	1	5,856	0.02%
2021/11/19	3	112.33	5	113.50	111.50	-2	5,834	-0.03%
2021/11/18	12	113.38	3	112.67	113.00	9	5,740	0.16%
2021/11/17	12	112.96	17	112.35	115.00	-5	5,633	-0.09%
2021/11/16	4	108.38	8	109.69	110.00	-4	5,309	-0.08%
2021/11/15	21.4	109.75	21	109.67	110.50	0.4	5,192	0.01%
2021/11/12	1	101.50	0	0.00	102.00	1	4,991	0.02%
2021/11/11	8	100.50	19	102.24	101.50	-11	5,016	-0.22%
2021/11/10	7	100.57	0	0.00	100.50	7	4,994	0.14%
2021/11/08	2.2	98.55	0	0.00	97.90	2.2	5,061	0.04%
2021/11/05	12	98.52	0	0.00	98.20	12	5,092	0.24%
2021/11/04	2	100.75	0	0.00	100.00	2	5,018	0.04%
2021/11/03	3	101.33	0	0.00	101.00	3	5,050	0.06%
2021/11/02	9.1	107.45	0	0.00	101.50	9.1	5,022	0.18%
2021/11/01	0	0.00	0.2	105.75	107.00	-0.2	4,814	0.00%
2021/10/29	1.1	102.50	6	102.50	102.50	-4.9	4,762	-0.10%
2021/10/28	1	104.00	1	103.00	103.00	0	4,883	0.00%
2021/10/27	0	0.00	5	103.10	104.00	-5	4,928	-0.10%
2021/10/26	4	102.00	4	101.50	101.50	0	5,000	0.00%
2021/10/25	1	103.00	0	0.00	103.50	1	5,079	0.02%
2021/10/22	0	0.00	2	100.50	102.00	-2	5,257	-0.04%
2021/10/21	2	103.00	0	0.00	101.00	2	5,430	0.04%
2021/10/20	0	0.00	0.1	101.00	101.00	-0.1	5,478	0.00%
2021/10/19	2	100.50	0.1	101.00	101.00	1.9	5,548	0.03%
2021/10/06	6	99.98	6	98.52	97.60	0	7,620	0.00%
2021/10/05	1	97.70	2	97.80	99.70	-1	7,824	-0.01%
2021/10/04	3.3	96.25	4	97.25	95.70	-0.7	7,768	-0.01%
2021/10/01	3	101.50	5	98.96	99.30	-2	7,774	-0.03%
2021/09/30	1	104.00	0	0.00	105.00	1	7,783	0.01%
2021/09/28	1	108.50	2	111.00	108.50	-1	8,106	-0.01%
2021/09/24	3	107.00	1	105.50	106.50	2	8,199	0.02%
2021/09/23	3	104.17	3	104.50	105.50	0	8,290	0.00%
2021/09/22	3	101.50	0	0.00	100.50	3	8,497	0.04%
2021/09/17	0.4	104.76	1	104.50	104.50	-0.6	8,609	-0.01%
2021/09/16	0	0.00	1	102.00	104.00	-1	9,035	-0.01%
2021/09/15	4	104.25	1	102.00	102.50	3	9,565	0.03%
2021/09/14	0	0.00	3	110.50	110.00	-3	9,945	-0.03%
2021/09/10	5	107.00	2	107.75	107.00	3	10,276	0.03%
2021/09/09	1	109.00	0	0.00	108.00	1	10,560	0.01%
2021/09/06	1	113.00	0	0.00	111.00	1	12,085	0.01%
2021/09/02	3	117.17	0	0.00	115.50	3	12,322	0.02%
2021/09/01	3	114.33	2	115.50	117.00	1	12,352	0.01%
2021/08/27	1	113.50	0	0.00	114.00	1	12,560	0.01%
2021/08/25	1	115.50	2	114.50	115.50	-1	12,808	-0.01%
2021/08/24	0.4	112.00	0	0.00	112.00	0.4	12,993	0.00%
2021/08/23	0.4	113.63	0	0.00	114.00	0.4	13,333	0.00%
2021/08/19	2	114.50	0	0.00	111.50	2	13,562	0.01%
2021/08/17	0.1	113.00	0	0.00	112.00	0.1	13,868	0.00%
2021/08/16	1	114.50	2	112.25	114.50	-1	13,873	-0.01%
2021/08/13	2	121.00	1.1	121.48	118.00	1	13,892	0.01%
2021/08/12	0	0.00	1	123.50	123.00	-1	13,908	-0.01%
2021/08/11	1	118.50	1	121.00	119.00	0	13,958	0.00%
2021/08/10	1	118.50	2	121.00	122.00	-1	14,020	-0.01%
2021/08/09	2	120.75	1	122.50	122.00	1	14,081	0.01%
2021/08/06	1	122.00	0	0.00	121.50	1	14,159	0.01%
2021/08/05	2	124.50	0	0.00	124.00	2	14,264	0.01%
2021/08/04	10	126.30	2	126.50	125.50	8	14,533	0.06%
2021/08/03	0	0.00	2	126.00	126.50	-2	14,698	-0.01%
2021/08/02	1	120.50	1	122.00	123.00	0	14,781	0.00%
2021/07/30	1	120.50	3	123.17	120.00	-2	14,875	-0.01%
2021/07/29	4	117.00	19	118.89	121.50	-15	14,921	-0.10%
2021/07/28	13	117.81	1	117.00	118.00	12	15,080	0.08%
2021/07/27	10.3	124.04	2	122.00	122.00	8.3	15,144	0.05%
2021/07/26	4	126.50	3	129.00	128.00	1	15,160	0.01%
2021/07/23	4.2	128.36	2	131.25	128.00	2.2	15,236	0.01%
2021/07/22	4	128.63	9	130.06	129.00	-5	15,528	-0.03%
2021/07/21	4	127.38	5	129.00	126.50	-1	15,502	-0.01%
2021/07/20	17.1	131.31	3	133.50	129.00	14.1	15,427	0.09%
2021/07/19	2	139.25	1	141.00	137.00	1	15,285	0.01%
2021/07/16	7	138.71	9	138.67	138.50	-2	15,115	-0.01%
2021/07/15	1.1	129.95	3	129.33	134.00	-1.9	14,640	-0.01%
2021/07/14	2	126.50	4	128.25	131.00	-2	14,768	-0.01%
2021/07/13	4	132.63	5	132.30	128.00	-1	14,836	-0.01%
2021/07/12	4	129.63	1	129.50	129.50	3	14,661	0.02%
2021/07/09	1	124.00	0	0.00	124.00	1	14,678	0.01%
2021/07/07	0	0.00	4	127.63	125.50	-4	16,004	-0.02%
2021/07/06	4	125.75	9	128.00	126.00	-5	15,989	-0.03%
2021/07/05	3	129.17	4	131.13	131.00	-1	15,922	-0.01%
2021/07/02	2	125.00	17	125.71	129.00	-15	15,715	-0.10%
2021/07/01	2	122.75	1	122.50	122.00	1	15,683	0.01%
2021/06/30	4	125.75	0	0.00	126.00	4	15,637	0.03%
2021/06/29	5	126.30	1.2	127.67	125.00	3.9	15,576	0.02%
2021/06/28	8	131.00	1	134.00	131.50	7	15,423	0.05%
2021/06/25	21	134.69	11	134.86	132.00	10	15,338	0.07%
2021/06/24	3	129.17	8	131.06	132.00	-5	15,053	-0.03%
2021/06/23	10	126.05	15	126.40	126.50	-5	14,737	-0.03%
2021/06/22	2	120.25	0	0.00	119.00	2	14,266	0.01%
2021/06/21	2	118.50	0	0.00	119.00	2	14,163	0.01%
2021/06/18	5	121.80	0	0.00	121.00	5	13,911	0.04%
2021/06/17	4	120.00	2	120.00	119.00	2	13,634	0.01%
2021/06/15	6	114.25	14	114.07	116.00	-8	12,759	-0.06%
2021/06/11	3	107.67	1	109.00	107.00	2	12,191	0.02%
2021/06/10	4	108.75	2	107.50	109.00	2	12,177	0.02%
2021/06/09	1	105.50	0	0.00	104.50	1	12,088	0.01%
2021/06/08	0	0.00	2	106.00	106.00	-2	12,152	-0.02%
2021/06/07	0	0.00	3.1	106.00	107.50	-3.1	12,238	-0.02%
2021/06/04	0	0.00	3	106.33	105.50	-3	12,201	-0.02%
2021/06/02	4	106.63	6	105.50	105.50	-2	12,254	-0.02%
2021/06/01	6	111.58	0	0.00	111.00	6	12,196	0.05%
2021/05/31	11	108.64	10.5	107.02	110.50	0.5	12,099	0.00%
2021/05/28	6	102.25	4	103.25	103.00	2	11,802	0.02%
2021/05/27	3	102.67	3	103.83	104.00	0	11,748	0.00%
2021/05/26	5	103.20	5	102.70	105.00	0	11,683	0.00%
2021/05/24	2	90.95	2	91.70	94.10	0	11,609	0.00%
2021/05/21	0	0.00	1	94.40	92.30	-1	11,720	-0.01%
2021/05/20	4	91.53	6	92.67	92.20	-2	11,886	-0.02%
2021/05/19	2	92.55	0	0.00	92.20	2	12,207	0.02%
2021/05/18	1	93.90	6	91.62	94.90	-5	12,418	-0.04%
2021/05/17	3	88.13	0	0.00	88.30	3	12,800	0.02%
2021/05/14	5	94.28	3	95.47	93.30	2	13,072	0.02%
2021/05/13	6	92.75	4.2	91.64	92.40	1.9	13,025	0.01%
2021/05/12	3	90.63	3	93.03	91.40	0	12,988	0.00%
2021/05/11	5	100.52	2	101.25	99.20	3	12,839	0.02%
2021/05/10	9	104.94	0	0.00	103.00	9	12,721	0.07%
2021/05/07	3	109.17	1	109.50	110.00	2	12,624	0.02%
2021/05/06	0.2	107.50	0	0.00	108.00	0.2	12,630	0.00%
2021/05/05	1	111.00	0	0.00	108.00	1	13,355	0.01%
2021/05/03	1.3	116.65	0.6	116.50	116.00	0.7	13,475	0.01%
2021/04/29	1.1	124.00	1.4	126.50	127.50	-0.3	13,328	0.00%
2021/04/28	2	128.00	14	125.00	127.50	-12	13,283	-0.09%
2021/04/27	0	0.00	1	117.00	117.50	-1	13,151	-0.01%
2021/04/26	0	0.00	1.1	115.91	116.00	-1.1	13,150	-0.01%
2021/04/23	3	112.17	5	111.90	114.00	-2	13,240	-0.02%
2021/04/22	2	110.50	2	112.50	108.50	0	13,317	0.00%
2021/04/21	3	115.50	1	112.00	113.00	2	13,471	0.01%
2021/04/20	1	114.00	22	111.82	113.50	-21	14,059	-0.15%
2021/04/19	0	0.00	2	112.00	109.00	-2	13,917	-0.01%
2021/04/15	2	108.00	3	105.00	108.00	-1	13,968	-0.01%
2021/04/14	3	105.50	80	101.49	103.50	-77	13,741	-0.56%
2021/04/13	6.4	110.32	5	106.90	110.50	1.4	13,046	0.01%
2021/04/12	1	101.00	0	0.00	100.50	1	12,409	0.01%
2021/04/08	1	103.00	0	0.00	103.50	1	12,299	0.01%
2021/04/07	0	0.00	4	105.00	103.50	-4	12,286	-0.03%
2021/04/06	3	103.50	1	102.00	104.00	2	12,160	0.02%
2021/04/01	68	102.00	1	102.00	102.00	67	12,121	0.55%
2021/03/31	11	103.23	2	105.25	102.50	9	12,079	0.07%
2021/03/30	1	103.50	3	103.00	104.00	-2	11,983	-0.02%
2021/03/29	1	101.50	1	100.50	101.00	0	11,903	0.00%
2021/03/26	2	99.45	7	99.13	100.00	-5	11,787	-0.04%
2021/03/25	5	94.36	1	95.20	95.30	4	11,555	0.03%
2021/03/24	4	95.60	0	0.00	95.00	4	11,552	0.03%
2021/03/22	1	99.30	0	0.00	98.20	1	11,591	0.01%
2021/03/19	1	99.20	5	99.30	99.00	-4	11,695	-0.03%
2021/03/17	1	99.30	0	0.00	97.50	1	11,791	0.01%
2021/03/16	1	98.30	17	97.33	98.30	-16	11,767	-0.14%
2021/03/15	7	97.11	0	0.00	96.90	7	11,766	0.06%
2021/03/12	13	99.67	13	99.25	99.00	0	11,760	0.00%
2021/03/11	0	0.00	3	98.70	99.80	-3	11,676	-0.03%
2021/03/08	1	98.10	0	0.00	94.80	1	11,729	0.01%
2021/03/05	8	96.11	9	97.38	96.00	-1	11,706	-0.01%
2021/03/04	16	95.54	2	95.60	94.80	14	11,645	0.12%
2021/03/03	0	0.00	2	97.60	98.40	-2	11,588	-0.02%
2021/03/02	4	96.60	0	0.00	96.00	4	11,550	0.03%
2021/02/26	1	97.30	0	0.00	98.50	1	11,613	0.01%
2021/02/25	1	99.70	1	99.40	99.40	0	11,529	0.00%
2021/02/24	5	100.18	0	0.00	99.90	5	11,423	0.04%
2021/02/23	6	103.92	0	0.00	104.00	6	11,214	0.05%
2021/02/22	2	105.25	6	105.42	105.00	-4	11,064	-0.04%
2021/02/19	5	106.90	8	107.19	109.00	-3	10,826	-0.03%
2021/02/18	16.1	100.20	14	99.81	99.90	2.1	10,482	0.02%
2021/02/17	7	96.21	84	97.28	99.00	-77	10,223	-0.75%
2021/02/05	8	91.03	11	91.66	92.50	-3	9,910	-0.03%
2021/02/04	1	87.80	0	0.00	87.20	1	9,619	0.01%
2021/02/03	0	0.00	1	87.30	87.80	-1	9,657	-0.01%
2021/02/02	0	0.00	4	85.30	86.90	-4	9,768	-0.04%
2021/02/01	1	80.70	1	83.50	83.70	0	9,827	0.00%
2021/01/29	5	83.86	2	84.75	83.50	3	9,762	0.03%
2021/01/28	2	84.35	4	84.65	85.00	-2	9,704	-0.02%
2021/01/27	8	91.38	6	91.47	86.60	2	9,607	0.02%
2021/01/26	12	88.35	14	89.05	88.90	-2	8,815	-0.02%
2021/01/25	1	83.20	7	84.10	83.00	-6	8,410	-0.07%
2021/01/22	2	84.40	4	84.85	85.40	-2	8,974	-0.02%
2021/01/21	0	0.00	2	83.80	84.70	-2	9,076	-0.02%
2021/01/20	1	86.00	0	0.00	83.50	1	8,986	0.01%
2021/01/19	0	0.00	1	85.60	86.10	-1	8,808	-0.01%
2021/01/18	2	85.75	2	85.15	85.00	0	8,757	0.00%
2021/01/15	1	84.70	9	84.39	85.60	-8	8,604	-0.09%
2021/01/14	5	85.20	5	85.60	84.50	0	8,485	0.00%
2021/01/13	8	85.56	5	83.98	85.00	3	8,287	0.04%
2021/01/12	1	80.00	1	79.80	80.40	0	7,614	0.00%
2021/01/11	3	81.47	2	81.50	81.20	1	7,571	0.01%
2021/01/08	3	78.70	3	79.13	79.30	0	7,442	0.00%
2021/01/06	0	0.00	1	77.00	77.10	-1	7,283	-0.01%
2021/01/05	2	76.95	4	76.70	77.00	-2	7,245	-0.03%
2021/01/04	0	0.00	1	74.90	75.90	-1	7,224	-0.01%
2020/12/23	2	73.20	0	0.00	73.90	2	7,514	0.03%
2020/12/17	1	74.20	0	0.00	74.80	1	7,753	0.01%
2020/12/16	3	74.03	3	75.43	75.50	0	7,721	0.00%
2020/12/14	5	74.08	1	74.40	74.00	4	7,662	0.05%
2020/12/11	2	76.25	0	0.00	75.90	2	7,701	0.03%
2020/12/10	1	77.30	2	77.40	76.90	-1	7,848	-0.01%
2020/12/09	3	78.13	0	0.00	78.10	3	8,191	0.04%
2020/12/08	2	77.95	0	0.00	77.90	2	8,321	0.02%
2020/12/07	1	79.10	1	80.20	78.70	0	8,501	0.00%
2020/12/04	0	0.00	28	80.47	80.00	-28	8,575	-0.33%
2020/12/03	1	81.70	6	82.53	79.40	-5	8,852	-0.06%
2020/12/02	1	81.70	0	0.00	81.40	1	8,743	0.01%
2020/12/01	3	80.47	5	81.40	81.20	-2	8,685	-0.02%
2020/11/30	3	80.33	0	0.00	80.00	3	8,704	0.03%
2020/11/24	0	0.00	73	78.71	78.20	-73	8,696	-0.84%
2020/11/23	0	0.00	1	77.40	77.90	-1	8,686	-0.01%
2020/11/20	40	78.30	0	0.00	78.10	40	8,725	0.46%
2020/11/19	27	78.36	0	0.00	78.30	27	8,769	0.31%
2020/11/18	2	78.35	45	78.82	79.00	-43	8,792	-0.49%
2020/11/17	80	79.00	90	79.34	78.40	-10	8,856	-0.11%
2020/11/16	42	79.89	63	79.94	80.00	-21	8,982	-0.23%
2020/11/13	360	79.34	173	79.63	80.00	187	8,977	2.08%	大買/大賣/鉅額交易
2020/11/12	2	78.90	4	78.50	77.90	-2	8,812	-0.02%
2020/11/11	4	79.68	0	0.00	79.30	4	8,769	0.05%
2020/11/10	4	82.25	1	81.80	81.50	3	8,721	0.03%
2020/11/09	1	80.40	2	80.15	81.20	-1	8,581	-0.01%
2020/11/06	3	76.07	2	77.20	76.40	1	8,480	0.01%
2020/11/04	3	74.00	2	74.00	74.50	1	8,669	0.01%
2020/11/03	3	74.83	4	74.63	74.40	-1	8,715	-0.01%
2020/11/02	3	75.97	9	75.88	74.40	-6	8,952	-0.07%
2020/10/30	10	81.34	7	81.41	77.00	3	9,210	0.03%
2020/10/29	0	0.00	5	81.00	82.20	-5	8,724	-0.06%
2020/10/28	0	0.00	1	79.40	79.70	-1	8,906	-0.01%
2020/10/27	3	79.63	7	79.76	79.20	-4	9,084	-0.04%
2020/10/26	0	0.00	16	79.39	79.80	-16	9,134	-0.18%
2020/10/23	10	79.18	0	0.00	78.50	10	9,187	0.11%
2020/10/21	0	0.00	1	80.40	79.30	-1	9,303	-0.01%
2020/10/20	4	78.70	2	78.65	79.00	2	9,350	0.02%
2020/10/19	1	77.20	3	77.13	77.40	-2	9,395	-0.02%
2020/10/16	4	75.80	3	75.87	74.60	1	9,616	0.01%
2020/10/15	1	73.50	0	0.00	74.00	1	9,602	0.01%
2020/10/14	6	74.20	0	0.00	74.00	6	9,700	0.06%
2020/10/13	1	73.80	0	0.00	74.60	1	9,771	0.01%
2020/10/12	0	0.00	1	73.60	73.70	-1	9,904	-0.01%
2020/10/08	0	0.00	3	73.03	73.30	-3	10,358	-0.03%
2020/10/07	3	72.67	3	72.53	72.50	0	10,564	0.00%
2020/10/06	11	71.76	0	0.00	71.60	11	10,551	0.10%
2020/10/05	2	71.30	1	71.20	70.30	1	10,596	0.01%
2020/09/30	1	72.00	0	0.00	72.20	1	10,813	0.01%
2020/09/25	1	74.30	1	73.80	73.50	0	11,383	0.00%
2020/09/24	1	77.00	1	77.60	77.00	0	11,378	0.00%
2020/09/23	6	77.22	2	77.20	77.10	4	11,523	0.03%
2020/09/18	0	0.00	1	80.60	81.00	-1	12,102	-0.01%
2020/09/15	3	82.83	2	82.40	81.80	1	12,032	0.01%
2020/09/14	3	82.17	0	0.00	82.30	3	11,863	0.03%
2020/09/11	3	81.43	3	82.40	82.60	0	11,536	0.00%
2020/09/10	2	81.05	4	83.20	80.60	-2	11,447	-0.02%
2020/09/09	1	78.30	0	0.00	80.00	1	11,298	0.01%
2020/09/08	3	79.80	3	80.57	80.40	0	11,185	0.00%
2020/09/07	4	78.35	1	80.60	76.50	3	10,925	0.03%
2020/09/04	0	0.00	1	79.40	80.00	-1	10,888	-0.01%
2020/09/03	1	78.90	1	80.10	78.80	0	10,853	0.00%
2020/09/02	4	82.13	1	81.90	81.00	3	10,827	0.03%
2020/09/01	0	0.00	3	79.07	79.30	-3	10,659	-0.03%
2020/08/31	1	78.40	0	0.00	77.30	1	10,699	0.01%
2020/08/28	0	0.00	1	76.00	75.70	-1	10,724	-0.01%
2020/08/26	1	80.00	1	78.70	77.80	0	11,057	0.00%
2020/08/24	0	0.00	4	75.85	77.40	-4	11,216	-0.04%
2020/08/20	3	75.20	3	75.73	76.10	0	11,481	0.00%
2020/08/19	3	81.17	2	80.10	80.10	1	11,606	0.01%
2020/08/18	1	81.40	1	82.00	81.80	0	11,833	0.00%
2020/08/17	1	81.80	1	81.30	81.30	0	11,855	0.00%
2020/08/14	2	80.50	2	81.25	82.50	0	11,961	0.00%
2020/08/13	0	0.00	3	81.80	81.40	-3	11,960	-0.03%
2020/08/12	4	83.00	2	82.00	82.40	2	11,965	0.02%
2020/08/11	2	84.10	0	0.00	83.70	2	11,990	0.02%
2020/08/10	1	82.00	4	81.28	81.70	-3	11,937	-0.03%
2020/08/07	2	84.40	2	83.30	83.30	0	12,036	0.00%
2020/08/06	12	86.41	8	85.60	84.80	4	12,091	0.03%
2020/08/05	2	85.00	2	82.60	84.60	0	11,944	0.00%
2020/08/04	2	78.70	2	78.00	78.30	0	11,782	0.00%
2020/08/03	3	79.13	2	78.75	79.10	1	11,873	0.01%
2020/07/31	1	73.90	5	73.90	75.00	-4	11,984	-0.03%
2020/07/29	1	73.10	2	73.70	74.50	-1	12,215	-0.01%
2020/07/28	0	0.00	2	75.75	73.50	-2	12,280	-0.02%
2020/07/27	2	74.25	4	75.20	75.00	-2	12,325	-0.02%
2020/07/24	4	75.80	3	75.40	75.10	1	12,340	0.01%
2020/07/22	2	76.10	1	74.90	75.20	1	12,515	0.01%
2020/07/21	6	71.30	6	72.33	72.60	0	12,633	0.00%
2020/07/20	2	68.80	3	68.80	70.80	-1	12,703	-0.01%
2020/07/17	2	69.15	4	69.10	68.00	-2	12,915	-0.02%
2020/07/16	6	71.13	2	71.00	69.50	4	13,172	0.03%
2020/07/15	6	72.43	29	72.85	71.00	-23	13,437	-0.17%
2020/07/14	4	70.02	39	69.84	69.20	-35	13,526	-0.26%
2020/07/13	0	0.00	1	69.00	67.80	-1	13,692	-0.01%
2020/07/10	3	67.90	1	66.00	67.60	2	13,861	0.01%
2020/07/09	4	70.23	2	70.40	70.30	2	14,017	0.01%
2020/07/08	0	0.00	2	68.20	68.40	-2	13,902	-0.01%
2020/07/07	1	66.60	2	67.10	65.20	-1	13,792	-0.01%
2020/07/06	2	67.20	8	68.14	67.10	-6	13,694	-0.04%
2020/07/03	3	66.70	3	65.73	65.00	0	13,380	0.00%
2020/07/02	2	65.55	3	66.13	66.10	-1	13,427	-0.01%
2020/07/01	2	65.00	5	64.94	64.40	-3	13,283	-0.02%
2020/06/30	27	62.46	21	63.19	63.60	6	12,952	0.05%
2020/06/29	1	60.80	2	60.65	60.50	-1	12,820	-0.01%
2020/06/24	15	60.13	52	59.62	60.30	-37	12,768	-0.29%
2020/06/23	1	59.70	1	60.00	60.30	0	12,731	0.00%
2020/06/22	1	59.20	2	59.40	59.40	-1	12,684	-0.01%
2020/06/19	25	59.54	4	59.30	59.20	21	12,767	0.16%
2020/06/18	24	60.69	11	60.55	60.30	13	12,779	0.10%
2020/06/17	2	60.15	1	60.40	60.00	1	12,742	0.01%
2020/06/16	8	59.68	5	59.92	59.60	3	12,743	0.02%
2020/06/12	0	0.00	2	57.60	57.80	-2	12,908	-0.02%
2020/06/10	2	60.05	23	60.20	59.90	-21	13,216	-0.16%
2020/06/09	9	60.70	8	60.03	59.70	1	13,447	0.01%
2020/06/08	5	60.86	1	59.80	59.60	4	13,808	0.03%
2020/06/05	2	61.40	5	61.48	60.90	-3	14,205	-0.02%
2020/06/03	3	60.83	7	61.50	60.60	-4	14,281	-0.03%
2020/06/02	17	61.01	9	60.41	60.20	8	14,234	0.06%
2020/06/01	3	59.60	4	60.43	61.50	-1	14,121	-0.01%
2020/05/29	5	59.00	0	0.00	58.70	5	14,067	0.04%
2020/05/28	0	0.00	5	58.50	58.50	-5	14,288	-0.03%
2020/05/27	3	59.03	9	59.90	59.80	-6	14,419	-0.04%
2020/05/26	3	59.27	5	59.16	58.50	-2	14,268	-0.01%
2020/05/25	6	57.83	3	58.37	58.80	3	14,013	0.02%
2020/05/22	1	55.60	0	0.00	55.00	1	13,773	0.01%
2020/05/21	1	54.90	1	56.20	56.00	0	13,804	0.00%
2020/05/20	4	55.45	2	55.15	54.50	2	13,746	0.01%
2020/05/19	4	55.78	2	55.60	55.30	2	13,766	0.01%
2020/05/18	7	55.83	7	55.96	55.60	0	13,818	0.00%
2020/05/15	1	56.60	4	56.45	57.00	-3	13,803	-0.02%
2020/05/14	3	56.60	0	0.00	55.90	3	13,718	0.02%
2020/05/13	27	58.46	16	58.41	58.00	11	13,535	0.08%
2020/05/12	20	59.47	4	59.20	59.70	16	13,396	0.12%
2020/05/11	15	58.55	0	0.00	58.70	15	13,232	0.11%
2020/05/08	5	57.04	1	57.00	56.80	4	12,971	0.03%
2020/05/07	3	56.30	0	0.00	58.30	3	12,729	0.02%
2020/05/06	6	59.32	5	58.88	58.20	1	12,280	0.01%
2020/05/05	6	61.92	5	61.42	61.00	1	11,905	0.01%
2020/05/04	4	61.98	8	62.31	62.10	-4	11,699	-0.03%
2020/04/30	5	65.36	3	66.10	64.70	2	11,530	0.02%
2020/04/29	1	64.60	4	65.08	65.20	-3	11,381	-0.03%
2020/04/28	3	64.73	29	64.61	64.60	-26	11,278	-0.23%
2020/04/27	26	63.77	24	63.98	63.30	2	11,074	0.02%
2020/04/24	25	63.75	23	64.50	63.10	2	10,867	0.02%
2020/04/23	43	62.61	16	62.06	63.20	27	10,455	0.26%
2020/04/22	30	63.07	28	62.63	62.80	2	10,301	0.02%
2020/04/21	2	63.20	33	65.34	62.70	-31	9,967	-0.31%
2020/04/20	25	65.66	4	65.80	67.50	21	9,620	0.22%
2020/04/17	10	62.67	8	62.98	62.60	2	9,177	0.02%
2020/04/16	11	56.64	11.1	56.81	60.50	-0.1	8,585	0.00%
2020/04/15	2	54.05	2	54.60	55.00	0	8,142	0.00%
2020/04/14	1	50.80	3	52.40	53.60	-2	7,906	-0.03%
2020/04/13	0	0.00	15	50.11	49.75	-15	7,571	-0.20%
2020/04/10	6	47.92	1	48.10	48.00	5	7,409	0.07%
2020/04/09	0	0.00	2	47.40	47.35	-2	7,446	-0.03%
2020/04/08	2	47.80	0	0.00	47.75	2	7,427	0.03%
2020/04/07	1	46.25	1	46.45	48.00	0	7,403	0.00%
2020/04/06	1	43.95	0	0.00	44.55	1	7,292	0.01%
2020/04/01	0	0.00	3	43.85	44.00	-3	7,271	-0.04%
2020/03/31	3	43.83	4	43.44	44.00	-1	7,377	-0.01%
2020/03/26	1	42.50	4	42.51	42.75	-3	7,160	-0.04%
2020/03/25	2	42.10	0	0.00	42.25	2	7,277	0.03%
2020/03/24	2	41.10	15	40.86	41.10	-13	7,223	-0.18%
2020/03/23	0	0.00	2	38.98	38.65	-2	7,214	-0.03%
2020/03/20	11	38.07	7	39.26	38.65	4	7,303	0.05%
2020/03/19	58	38.43	5	37.07	36.15	53	7,286	0.73%
2020/03/18	26	41.08	7	41.15	40.10	19	7,214	0.26%
2020/03/17	5	44.40	0	0.00	42.50	5	7,254	0.07%
2020/03/16	1	45.50	5	43.85	44.00	-4	7,283	-0.05%
2020/03/13	5	44.40	0	0.00	43.00	5	7,539	0.07%
2020/03/12	1	51.20	6	48.74	47.35	-5	7,367	-0.07%
2020/03/11	14	50.58	12	52.99	52.60	2	7,030	0.03%
2020/03/10	1	48.00	0	0.00	48.50	1	6,674	0.01%
2020/03/06	6	49.43	1	49.40	49.85	5	6,833	0.07%
2020/03/05	3	49.30	3	49.70	49.60	0	7,229	0.00%
2020/03/04	0	0.00	1	48.65	48.50	-1	7,213	-0.01%
2020/03/03	2	49.55	6	49.87	47.90	-4	7,165	-0.06%
2020/03/02	1	47.50	0	0.00	50.50	1	6,855	0.01%
2020/02/27	5	47.37	5	47.45	47.45	0	6,627	0.00%
2020/02/25	0	0.00	1	48.35	48.45	-1	6,464	-0.02%
2020/02/20	5	47.80	0	0.00	48.00	5	6,224	0.08%
2020/02/18	1	46.70	7	46.27	47.00	-6	5,964	-0.10%
2020/02/17	0	0.00	2	45.20	45.50	-2	5,836	-0.03%
2020/02/14	5	43.70	5	44.00	44.00	0	5,766	0.00%
2020/02/13	0	0.00	1	43.10	43.10	-1	5,723	-0.02%
2020/02/12	3	43.25	0	0.00	43.20	3	5,698	0.05%
2020/02/05	2	43.90	0	0.00	43.95	2	5,740	0.03%
2020/02/04	5	43.75	5	44.05	44.05	0	5,734	0.00%
2020/01/31	2	42.55	0	0.00	43.65	2	5,725	0.03%
2020/01/30	0	0.00	10	42.25	43.10	-10	5,689	-0.18%
2020/01/20	0	0.00	2	46.60	46.55	-2	5,648	-0.04%
2020/01/17	2	45.75	0	0.00	46.00	2	5,626	0.04%
2020/01/16	1	46.20	0	0.00	46.65	1	5,574	0.02%
2020/01/15	10	46.65	0	0.00	46.55	10	5,494	0.18%
2020/01/13	0.5	47.10	0	0.00	47.10	0.5	5,408	0.01%
2020/01/10	0	47.50	10	47.35	47.35	-10	5,402	-0.18%
2020/01/09	11	47.00	0	0.00	46.90	11	5,394	0.20%
2020/01/03	1	47.30	0	0.00	47.30	1	5,427	0.02%
2019/12/31	2	47.68	0	0.00	47.30	2	5,272	0.04%
2019/12/30	0	0.00	6	48.33	48.35	-6	5,204	-0.12%
2019/12/26	1	47.25	0	0.00	47.15	1	5,074	0.02%
2019/12/25	0	0.00	1	47.50	47.60	-1	4,899	-0.02%
2019/12/24	5	47.02	0	0.00	47.25	5	4,880	0.10%
2019/12/23	0	0.00	2	46.30	46.90	-2	4,849	-0.04%
2019/12/20	3	48.95	3	46.78	46.50	0	4,800	0.00%
2019/12/16	7	47.67	6	47.55	47.55	1	4,401	0.02%
2019/12/12	1	48.90	0	0.00	47.80	1	4,222	0.02%
2019/12/11	2	47.33	1	47.15	47.90	1	4,013	0.02%
2019/12/10	3	46.38	3	46.48	47.80	0	3,795	0.00%
2019/12/06	1	43.80	6	43.93	43.95	-5	3,164	-0.16%
2019/12/05	0	0.00	1	44.40	44.80	-1	3,070	-0.03%
2019/12/04	0	0.00	1	44.50	44.20	-1	2,978	-0.03%
2019/12/03	1	44.30	13	44.26	44.05	-12	2,899	-0.41%
2019/12/02	0	0.00	10	43.51	44.30	-10	2,609	-0.38%
2019/11/29	0	0.00	14	40.04	40.95	-14	2,316	-0.60%
2019/11/28	6	39.91	2	40.50	40.10	4	2,249	0.18%
2019/11/27	0	0.00	1	39.40	39.55	-1	2,165	-0.05%
2019/11/26	5	39.06	0	0.00	38.90	5	2,150	0.23%
2019/11/25	1	37.95	0	0.00	37.95	1	2,133	0.05%
2019/11/21	1	38.40	0	0.00	38.30	1	2,400	0.04%
2019/11/18	1	38.35	0	0.00	38.35	1	2,742	0.04%
2019/11/08	1	39.10	2	39.15	39.40	-1	2,966	-0.03%
2019/11/06	5	38.70	0	0.00	38.55	5	2,981	0.17%
2019/10/31	11	37.57	0	0.00	37.40	11	3,003	0.37%
2019/10/16	6	40.02	5	40.97	39.35	1	3,069	0.03%
2019/10/09	1	38.60	0	0.00	38.50	1	2,924	0.03%
2019/09/27	0	0.00	1	39.25	38.95	-1	2,873	-0.03%
2019/09/19	1	40.05	0	0.00	40.10	1	2,764	0.04%
2019/09/12	0	0.00	2	40.45	40.35	-2	2,684	-0.07%
2019/09/05	0	0.00	95	41.38	40.95	-95	2,517	-3.77%
2019/09/04	1	40.85	25	41.50	40.90	-24	2,472	-0.97%
2019/09/03	3	41.50	16	42.20	40.90	-13	2,420	-0.54%
2019/08/27	4	40.85	4	39.85	39.45	0	2,008	0.00%
2019/08/23	120	41.03	1	41.20	38.60	119	1,693	7.03%	大買/鉅額交易
2019/08/22	1	40.00	1.1	40.28	40.45	-0.1	1,428	-0.01%
2019/08/20	0	0.00	0.4	38.20	38.10	-0.4	1,279	-0.03%
2019/07/15	0	0.00	1	36.10	36.05	-1	1,033	-0.10%
2019/07/01	0	0.00	0.5	35.55	35.50	-0.5	1,114	-0.05%
2019/06/26	1	34.55	0	0.00	34.50	1	1,116	0.09%
2019/06/20	0	0.00	2	33.95	34.55	-2	1,117	-0.18%
2019/05/31	1	33.80	0	0.00	33.55	1	1,095	0.09%
2019/05/14	0	0.00	41	35.28	35.50	-41	995	-4.12%
2019/05/13	10	35.73	0	0.00	35.50	10	980	1.02%
2019/05/09	0	0.00	10	36.80	36.10	-10	953	-1.05%
2019/05/08	10	37.58	0	0.00	37.45	10	928	1.08%
2019/05/07	1	38.05	0.7	38.20	38.20	0.3	910	0.04%
2019/04/29	1	36.25	0	0.00	35.60	1	726	0.14%
2019/04/25	0	0.00	0.4	36.60	36.60	-0.4	658	-0.06%
2019/04/24	2	37.20	6	36.85	36.95	-4	614	-0.65%
2019/04/22	2	34.78	1	34.90	34.80	1	494	0.20%
2019/04/19	1	35.00	0	0.00	35.20	1	478	0.21%
2019/04/15	1	35.40	0	0.00	34.60	1	406	0.25%
2019/04/11	0	0.00	1	33.95	34.05	-1	359	-0.28%
2019/04/01	0	0.00	2	32.15	32.20	-2	274	-0.73%
2019/03/22	31	34.00	0	0.00	34.10	31	214	14.42%
2019/02/27	0.4	34.20	0	0.00	33.95	0.4	231	0.19%
2018/12/06	1	32.70	0	0.00	32.20	1	291	0.34%
2018/11/26	0	0.00	1	33.45	33.20	-1	275	-0.36%
2018/10/30	0	0.00	3	30.05	30.10	-3	333	-0.90%
2018/10/22	2	32.20	0	0.00	32.45	2	337	0.59%
2018/10/19	0	0.00	2	32.90	32.90	-2	336	-0.59%
2018/10/08	0	0.00	3	34.00	34.00	-3	299	-1.00%
2018/08/21	1	34.60	0	0.00	34.50	1	459	0.22%
2018/08/15	1	34.80	0	0.00	34.80	1	473	0.21%
2018/08/13	0	0.00	2	37.43	37.50	-2	444	-0.45%
2018/08/10	4	37.88	0	0.00	37.70	4	435	0.92%
2018/08/03	0	0.00	1	37.80	38.00	-1	423	-0.24%
2018/08/01	5	38.00	0	0.00	38.00	5	427	1.17%
2018/06/27	0	0.00	3	36.90	36.80	-3	431	-0.70%
2018/06/08	1	37.95	0	0.00	37.80	1	388	0.26%
2018/05/29	0.6	38.40	0	0.00	38.40	0.6	417	0.15%
2018/05/11	0	0.00	2	36.85	36.60	-2	496	-0.40%
2018/04/16	1	38.15	0	0.00	38.05	1	872	0.11%
2018/03/27	0.5	39.10	0	0.00	39.10	0.5	883	0.06%
2018/03/13	10	39.05	0	0.00	39.30	10	899	1.11%
2018/03/09	0	0.00	2	38.20	38.75	-2	901	-0.22%
2018/02/02	10	40.52	0	0.00	40.40	10	912	1.10%
2018/01/26	10	41.88	0	0.00	41.30	10	886	1.13%
2018/01/25	3	41.88	0	0.00	41.70	3	888	0.34%
2018/01/24	2	42.30	2	42.25	42.25	0	875	0.00%
2018/01/22	0	0.00	30	42.15	42.20	-30	863	-3.47%
2018/01/18	41	43.75	17	43.93	43.00	24	802	2.99%
2018/01/17	1	40.90	5	41.80	41.75	-4	596	-0.67%
2018/01/10	0	0.00	2	40.05	39.80	-2	573	-0.35%