晶技 (3042)-凱基-文心券商分點個股進出

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
119.0
漲跌
▲0.5
漲幅
+0.42%
成交量
4,641張
產業
上市電子零組件類股
1039人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶技 (3042)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/06/11	0	0.00	2	117.50	117.00	-2	3,976	-0.05%
2024/06/05	1	116.50	1	116.00	116.00	0	4,380	0.00%
2024/05/30	2	113.00	0	0.00	113.00	2	4,684	0.04%
2024/05/28	0	0.00	0.1	117.50	115.50	-0.1	4,786	0.00%
2024/05/23	0.1	114.00	0	0.00	115.50	0.1	4,703	0.00%
2024/05/22	2	115.00	0	0.00	115.00	2	4,686	0.04%
2024/05/21	10	111.50	10	111.50	112.00	0	4,652	0.00%
2024/05/20	0	0.00	1	110.00	110.00	-1	4,646	-0.02%
2024/05/17	1	108.00	0	0.00	108.00	1	4,602	0.02%
2024/05/14	0	0.00	1	112.00	112.00	-1	4,543	-0.02%
2024/05/09	1	112.50	1	114.50	112.50	0	4,471	0.00%
2024/05/08	0	0.00	2	112.50	113.00	-2	4,445	-0.04%
2024/05/07	0	0.00	1	112.00	111.00	-1	4,413	-0.02%
2024/05/02	1	111.00	0	0.00	112.00	1	4,276	0.02%
2024/04/29	0	0.00	20	110.50	111.00	-20	4,221	-0.47%
2024/04/25	1	106.00	0	0.00	107.00	1	4,192	0.02%
2024/04/17	0	0.00	1	110.50	110.00	-1	4,124	-0.02%
2024/04/16	0	0.00	10	109.50	109.00	-10	4,121	-0.24%
2024/04/09	11	113.27	0	0.00	111.00	11	4,006	0.27%
2024/04/08	0	109.25	0	0.00	110.00	0	3,948	0.00%
2024/03/22	10	116.50	10	118.00	117.00	0	3,235	0.00%
2024/03/21	5	121.50	5	122.50	121.50	0	3,152	0.00%
2024/03/20	0	0.00	1	120.50	120.50	-1	3,020	-0.03%
2024/03/19	0	0.00	20	119.00	120.00	-20	2,829	-0.71%
2024/03/18	0	0.00	1	114.00	114.50	-1	2,634	-0.04%
2024/03/15	0	114.90	1	112.50	114.50	-1	2,585	-0.04%
2024/03/14	29	117.38	42	116.29	117.00	-13	2,519	-0.52%
2024/03/13	41	115.13	22	114.73	117.00	19	2,330	0.82%
2024/03/08	0	0.00	3	102.67	103.00	-3	1,883	-0.16%
2024/03/07	0	0.00	1	103.50	105.00	-1	1,872	-0.05%
2024/03/06	35	107.13	1	107.00	106.50	34	1,836	1.85%
2024/03/05	4	105.75	0.1	105.50	105.00	4	1,729	0.23%
2024/03/04	0.1	102.00	5	105.00	106.00	-5	1,599	-0.31%
2024/03/01	0	0.00	1	100.00	98.90	-1	1,440	-0.07%
2024/02/27	1	100.50	1	99.00	98.90	0	1,453	0.00%
2024/02/26	1	100.00	0	0.00	100.00	1	1,450	0.07%
2024/02/22	1	100.50	1	100.00	100.00	0	1,430	0.00%
2024/02/21	1	98.90	6	99.10	98.80	-5	1,401	-0.36%
2024/02/15	5	97.00	0	0.00	96.90	5	1,483	0.34%
2024/01/15	0.1	95.60	0	0.00	96.00	0.1	1,558	0.00%
2024/01/04	0	0.00	2	99.10	97.60	-2	1,735	-0.12%
2023/12/29	0	0.00	0	98.80	98.60	0	1,768	0.00%
2023/12/25	0	96.90	0	0.00	96.60	0	1,911	0.00%
2023/12/13	0	0.00	1	100.50	100.00	-1	2,268	-0.04%
2023/12/08	2	99.70	0	0.00	100.00	2	2,413	0.08%
2023/12/07	5	104.00	0	0.00	101.50	5	2,441	0.20%
2023/11/29	0	0.00	1	103.00	102.50	-1	2,978	-0.03%
2023/11/21	4	100.00	1	100.00	100.00	3	3,079	0.10%
2023/11/20	0	0.00	1	100.00	100.50	-1	3,146	-0.03%
2023/11/17	0	0.00	0	99.80	99.70	0	3,177	0.00%
2023/11/15	0	0.00	1	99.90	99.70	-1	3,374	-0.03%
2023/11/09	0	0.00	6.4	98.49	98.00	-6.4	3,590	-0.18%
2023/11/03	1	97.70	0	0.00	97.80	1	3,604	0.03%
2023/11/01	1	96.00	0	0.00	96.00	1	3,684	0.03%
2023/10/31	5	96.84	0	0.00	95.90	5	3,685	0.14%
2023/10/27	0	0.00	4	97.10	96.70	-4	3,706	-0.11%
2023/10/24	0.4	98.80	0	0.00	99.40	0.4	3,739	0.01%
2023/10/19	0	0.00	0	98.10	97.90	0	3,801	0.00%
2023/10/18	1	97.70	4	97.71	98.30	-3	3,825	-0.08%
2023/10/17	0	99.95	1	100.00	100.00	-1	3,781	-0.03%
2023/10/13	0	0.00	10	99.80	100.00	-10	3,733	-0.27%
2023/10/12	3	97.20	3	97.50	98.50	0	3,693	0.00%
2023/10/11	0	0.00	4	97.70	97.90	-4	3,676	-0.11%
2023/10/06	0	97.20	0	0.00	96.60	0	3,689	0.00%
2023/10/05	4	96.68	0	0.00	96.40	4	3,722	0.11%
2023/09/28	1	95.70	0	0.00	96.80	1	3,669	0.03%
2023/09/27	8	96.15	4	96.50	97.10	4	3,625	0.11%
2023/09/26	10	99.35	10	98.60	98.30	0	3,668	0.00%
2023/09/25	0	0.00	0	99.90	99.70	0	3,714	0.00%
2023/09/21	0	99.70	0	0.00	99.10	0	3,700	0.00%
2023/09/20	0	0.00	11	99.58	99.10	-11	3,684	-0.30%
2023/09/19	8	104.50	14	104.64	103.50	-6	3,634	-0.17%
2023/09/18	7	102.43	2	104.50	103.00	5	3,582	0.14%
2023/09/14	0	0.00	20	100.00	101.50	-20	3,503	-0.57%
2023/09/13	21	99.64	1	101.50	99.20	20	3,463	0.58%
2023/09/12	1	100.50	0	0.00	101.00	1	3,415	0.03%
2023/09/11	3	101.33	7	101.50	101.00	-4	3,342	-0.12%
2023/09/08	7	101.07	1	101.00	101.00	6	3,292	0.18%
2023/09/07	4	101.88	1	103.00	103.00	3	3,226	0.09%
2023/09/06	4	102.50	3	101.67	103.00	1	3,130	0.03%
2023/09/05	4	97.43	2	97.00	97.90	2	2,825	0.07%
2023/09/01	1	95.70	1	94.10	94.40	0	2,733	0.00%
2023/08/31	5	95.00	5	94.70	94.70	0	2,686	0.00%
2023/08/30	2	93.70	2	94.20	94.50	0	2,684	0.00%
2023/08/29	15	93.37	5	93.00	93.90	10	2,672	0.37%
2023/08/21	1	91.90	0	0.00	92.00	1	2,435	0.04%
2023/08/18	2	95.15	0	0.00	94.40	2	2,340	0.09%
2023/08/17	1	93.50	6	94.97	95.70	-5	2,208	-0.23%
2023/08/11	0	0.00	1	90.30	90.50	-1	1,960	-0.05%
2023/08/09	2	91.10	2	90.45	90.80	0	1,940	0.00%
2023/08/08	0	0.00	1	93.00	93.00	-1	1,902	-0.05%
2023/08/07	0	0.00	2	92.00	91.70	-2	1,865	-0.11%
2023/08/01	0	0.00	0	90.00	90.00	0	1,820	0.00%
2023/07/28	0	0.00	2	90.20	90.10	-2	1,781	-0.11%
2023/07/25	0	0.00	2	90.20	90.60	-2	1,701	-0.12%
2023/07/24	0	89.80	0	0.00	89.70	0	1,668	0.00%
2023/07/17	3	91.80	3	91.50	91.50	0	1,617	0.00%
2023/07/07	0	0.00	10	87.90	88.60	-10	1,505	-0.66%
2023/07/06	0	0.00	4	90.00	90.10	-4	1,481	-0.27%
2023/07/04	1	88.80	0	0.00	88.90	1	1,438	0.07%
2023/07/03	0	0.00	2	95.20	96.20	-2	1,336	-0.15%
2023/06/28	1	93.60	0	0.00	93.10	1	1,248	0.08%
2023/06/27	1	94.80	0	0.00	94.50	1	1,226	0.08%
2023/06/26	10	97.70	6	97.87	97.70	4	1,195	0.33%
2023/06/21	0	0.00	4	96.05	96.30	-4	1,137	-0.35%
2023/06/19	2	94.40	0	0.00	94.50	2	1,106	0.18%
2023/06/16	2	93.50	0	0.00	94.30	2	1,105	0.18%
2023/06/15	0	92.20	2	92.20	92.20	-2	1,087	-0.18%
2023/06/14	0	92.80	0	0.00	92.70	0	1,087	0.00%
2023/06/08	2	93.50	0	0.00	93.30	2	1,087	0.18%
2023/06/01	0	0.00	0.5	90.20	90.70	-0.5	1,116	-0.04%
2023/04/19	0.8	87.60	0	0.00	87.20	0.8	1,339	0.06%
2023/04/18	2	87.90	0	0.00	88.10	2	1,329	0.15%
2023/04/07	0	0.00	2	88.20	88.90	-2	1,322	-0.15%
2023/03/30	0	0.00	0	88.70	88.90	0	1,299	0.00%
2023/03/29	0	88.50	0	0.00	88.60	0	1,289	0.00%
2023/03/22	0	0.00	1	87.60	87.80	-1	1,289	-0.08%
2023/03/21	0	0.00	1	88.30	88.50	-1	1,265	-0.08%
2023/03/14	0.1	86.00	0	0.00	86.00	0.1	1,243	0.01%
2023/03/13	1	85.80	0	0.00	86.20	1	1,243	0.08%
2023/03/10	1	86.40	0	0.00	86.60	1	1,240	0.08%
2023/03/09	0.2	88.70	0	0.00	87.90	0.2	1,247	0.02%
2023/03/07	0	0.00	1	88.60	88.70	-1	1,203	-0.08%
2023/03/03	0	0.00	2	88.90	88.30	-2	1,132	-0.18%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/03/01	1	87.10	3	87.00	87.10	-2	1,113	-0.18%
2023/02/24	1	86.40	0	0.00	86.20	1	1,105	0.09%
2023/02/21	0	0.00	1	87.30	87.20	-1	1,110	-0.09%
2023/02/20	0.1	86.40	0	0.00	86.20	0.1	1,121	0.01%
2023/02/16	1	86.40	1	86.50	86.60	0	1,128	0.00%
2023/02/14	1	85.90	2	86.00	85.20	-1	1,134	-0.09%
2023/02/13	1	85.50	0	0.00	86.50	1	1,116	0.09%
2023/02/10	3	86.53	0	0.00	86.50	3	1,130	0.27%
2023/02/06	1	88.80	0	0.00	89.20	1	1,125	0.09%
2023/02/03	1	89.40	5	89.72	90.00	-4	1,107	-0.36%
2023/02/02	1	89.30	4	89.70	90.50	-3	1,083	-0.28%
2023/02/01	6	88.47	4	88.78	88.70	2	1,040	0.19%
2023/01/31	8	87.04	0	0.00	87.10	8	1,011	0.79%
2023/01/30	2	84.65	0	0.00	85.10	2	984	0.20%
2023/01/17	1	82.50	0	0.00	82.50	1	979	0.10%
2023/01/03	1	82.70	0	0.00	82.20	1	1,279	0.08%
2022/12/21	1	82.80	0	0.00	81.80	1	1,402	0.07%
2022/12/07	0.1	82.70	0	0.00	83.30	0.1	1,403	0.01%
2022/12/05	0	0.00	1	86.30	85.80	-1	1,387	-0.07%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/18	0	0.00	2	82.30	82.00	-2	1,398	-0.14%
2022/11/16	0	0.00	1	83.10	82.90	-1	1,406	-0.07%
2022/11/15	3	81.60	4	82.00	82.10	-1	1,400	-0.07%
2022/11/08	0	0.00	1	80.00	79.40	-1	1,480	-0.07%
2022/11/04	2	78.10	0	0.00	78.80	2	1,514	0.13%
2022/10/28	3	75.00	0	0.00	75.50	3	1,524	0.20%
2022/10/26	0.1	75.10	0	0.00	74.20	0.1	1,532	0.01%
2022/10/13	8	76.39	8	75.68	71.70	0	1,546	0.00%
2022/08/31	1	86.30	0	0.00	86.90	1	2,226	0.04%
2022/08/19	0	0.00	1	89.10	89.40	-1	2,361	-0.04%
2022/08/16	0	0.00	2	91.20	90.80	-2	2,320	-0.09%
2022/08/12	1	89.80	0	0.00	90.00	1	2,281	0.04%
2022/08/11	0	0.00	10	88.90	88.50	-10	2,257	-0.44%
2022/08/10	10	87.60	0	0.00	87.80	10	2,260	0.44%
2022/08/09	13	87.02	14	87.59	88.00	-1	2,261	-0.04%
2022/08/02	1	86.80	0	0.00	86.70	1	2,304	0.04%
2022/07/29	0	0.00	2	87.90	87.40	-2	2,288	-0.09%
2022/07/26	1	84.50	0	0.00	83.70	1	2,201	0.05%
2022/07/22	0	0.00	3	86.80	86.10	-3	2,188	-0.14%
2022/07/19	0	0.00	1	86.90	86.90	-1	2,255	-0.04%
2022/07/18	3	87.73	0	0.00	87.50	3	2,276	0.13%
2022/07/15	0	0.00	1	86.50	86.00	-1	2,269	-0.04%
2022/07/13	0	0.00	1	90.50	90.80	-1	2,190	-0.05%
2022/07/11	1	89.10	0	0.00	89.60	1	2,172	0.05%
2022/06/15	1	100.00	0	0.00	100.50	1	2,233	0.04%
2022/06/14	5	99.76	0	0.00	100.50	5	2,279	0.22%
2022/06/09	1	102.50	0	0.00	102.50	1	2,215	0.05%
2022/06/01	0	0.00	1	98.20	98.10	-1	2,209	-0.05%
2022/05/30	1	97.10	1	97.10	96.80	0	2,220	0.00%
2022/05/24	1	92.80	0	0.00	92.10	1	2,373	0.04%
2022/05/19	0	0.00	3	91.60	92.70	-3	2,376	-0.13%
2022/05/16	0	0.00	2	90.50	89.60	-2	2,388	-0.08%
2022/05/12	1	88.00	0	0.00	86.00	1	2,403	0.04%
2022/05/11	0	0.00	0	90.30	89.30	0	2,393	0.00%
2022/05/09	1	90.50	0	0.00	90.00	1	2,472	0.04%
2022/05/05	0	0.00	0	93.20	93.60	0	2,535	0.00%
2022/04/11	0	0.00	3	97.00	96.70	-3	3,403	-0.09%
2022/04/07	2	100.00	0	0.00	97.90	2	3,493	0.06%
2022/04/06	0	0.00	4	101.50	101.50	-4	3,693	-0.11%
2022/03/25	0	0.00	2	102.75	102.00	-2	4,745	-0.04%
2022/03/24	5	103.00	1	103.00	103.00	4	4,738	0.08%
2022/03/23	0	0.00	1	103.00	103.00	-1	4,709	-0.02%
2022/03/22	5	102.00	6	102.92	102.50	-1	4,763	-0.02%
2022/03/21	0	0.00	2	103.75	103.00	-2	4,773	-0.04%
2022/03/18	2	100.50	0	0.00	100.50	2	4,753	0.04%
2022/03/17	4	99.90	12	100.50	100.00	-8	4,754	-0.17%
2022/03/16	5	98.48	3	98.40	98.30	2	4,718	0.04%
2022/03/10	30	98.33	20	98.78	98.70	10	5,020	0.20%
2022/03/09	1	97.60	0	0.00	96.90	1	5,044	0.02%
2022/03/07	1	93.50	1	95.30	95.80	0	5,099	0.00%
2022/03/04	0	0.00	2	97.60	97.30	-2	5,116	-0.04%
2022/03/03	0	0.00	1	98.60	98.80	-1	5,192	-0.02%
2022/03/01	1	98.90	0	0.00	98.80	1	5,293	0.02%
2022/02/25	0	0.00	4	95.70	96.40	-4	5,263	-0.08%
2022/02/24	1	93.00	0	0.00	93.10	1	5,334	0.02%
2022/02/17	0	0.00	0	97.00	95.70	0	6,342	0.00%
2022/02/10	0	0.00	4	96.35	96.20	-4	6,811	-0.06%
2022/01/26	7	94.24	5	92.70	92.60	2	6,985	0.03%
2022/01/25	6	95.20	4	96.20	95.40	2	7,096	0.03%
2022/01/24	2	96.65	0	0.00	96.10	2	7,156	0.03%
2022/01/21	1	99.90	1	100.00	99.40	0	7,050	0.00%
2022/01/20	1	100.00	0	0.00	100.50	1	7,024	0.01%
2022/01/18	2	103.25	0	0.00	102.50	2	6,945	0.03%
2022/01/17	4	101.50	4	102.00	102.00	0	6,912	0.00%
2022/01/14	0	0.00	1	102.50	102.50	-1	6,903	-0.01%
2022/01/12	4	101.50	4	101.50	101.50	0	6,922	0.00%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	4	102.00	3	102.50	102.50	1	6,945	0.01%
2022/01/06	1	105.00	0	0.00	105.50	1	6,861	0.01%
2022/01/05	5	107.00	4.1	106.00	106.00	0.9	6,844	0.01%
2022/01/04	0	0.00	5.1	107.01	107.50	-5.1	6,801	-0.07%
2021/12/30	5.1	106.51	5	106.00	105.50	0.1	6,756	0.00%
2021/12/29	0	0.00	1	108.50	107.00	-1	6,754	-0.01%
2021/12/28	7	106.21	6	105.08	105.50	1	6,643	0.02%
2021/12/24	10	108.75	10	106.75	106.50	0	6,807	0.00%
2021/12/23	9	110.50	8	108.94	108.50	1	6,800	0.01%
2021/12/22	15	110.80	11	110.09	111.00	4	6,660	0.06%
2021/12/21	9	106.94	10	107.50	107.50	-1	6,439	-0.02%
2021/12/14	5	99.20	5	99.20	99.20	0	6,174	0.00%
2021/12/13	5	101.00	5	100.50	100.00	0	6,151	0.00%
2021/12/10	8	100.38	5	101.00	101.00	3	6,263	0.05%
2021/12/09	5	102.00	5	100.50	100.50	0	6,366	0.00%
2021/12/08	5	101.50	6	102.08	102.00	-1	6,336	-0.02%
2021/12/07	9	101.78	5	100.50	101.00	4	6,287	0.06%
2021/12/06	8	103.31	6	102.00	102.00	2	6,209	0.03%
2021/12/03	0	0.00	2	105.00	105.50	-2	6,141	-0.03%
2021/12/02	8.1	105.73	6	104.00	103.50	2.1	6,153	0.03%
2021/12/01	5	104.00	0	0.00	105.50	5	6,141	0.08%
2021/11/30	1	106.50	6	106.25	105.50	-5	6,109	-0.08%
2021/11/29	5	103.00	5	105.00	104.00	0	6,109	0.00%
2021/11/26	7	106.36	5	105.50	104.50	2	6,056	0.03%
2021/11/25	7	107.36	5	106.50	107.00	2	6,025	0.03%
2021/11/24	4	106.50	3	108.50	108.50	1	5,942	0.02%
2021/11/23	5	107.50	3	107.50	107.50	2	5,932	0.03%
2021/11/19	3	113.50	0	0.00	111.50	3	5,834	0.05%
2021/11/18	2	113.75	3	113.00	113.00	-1	5,740	-0.02%
2021/11/17	1	112.50	1	114.00	115.00	0	5,633	0.00%
2021/11/16	6	109.33	6	110.75	110.00	0	5,309	0.00%
2021/11/15	6	109.67	27	108.48	110.50	-21	5,192	-0.40%
2021/11/11	1	103.50	7	101.86	101.50	-6	5,016	-0.12%
2021/11/09	2	99.00	3	99.73	100.50	-1	5,037	-0.02%
2021/11/05	7	99.37	0	0.00	98.20	7	5,092	0.14%
2021/11/04	0	0.00	1	101.50	100.00	-1	5,018	-0.02%
2021/11/03	15	101.73	10	101.80	101.00	5	5,050	0.10%
2021/11/02	15	107.00	25	111.00	101.50	-10	5,022	-0.20%
2021/11/01	25	106.70	3	107.00	107.00	22	4,814	0.46%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,928	-0.02%
2021/10/26	61	102.75	61	102.75	101.50	0	5,000	0.00%
2021/10/21	0	0.00	1	103.00	101.00	-1	5,430	-0.02%
2021/10/19	2	101.50	0	0.00	101.00	2	5,548	0.04%
2021/10/13	4	97.58	1	100.50	96.40	3	6,354	0.05%
2021/10/06	2	98.60	0	0.00	97.60	2	7,620	0.03%
2021/10/01	2	99.00	0	0.00	99.30	2	7,774	0.03%
2021/09/30	3	104.50	0	0.00	105.00	3	7,783	0.04%
2021/09/16	1	104.00	0	0.00	104.00	1	9,035	0.01%
2021/09/14	0	0.00	5	109.00	110.00	-5	9,945	-0.05%
2021/09/13	0	0.00	1	104.50	105.00	-1	10,025	-0.01%
2021/09/06	5	112.50	0	0.00	111.00	5	12,085	0.04%
2021/09/02	1	118.50	0	0.00	115.50	1	12,322	0.01%
2021/08/19	2	113.50	0	0.00	111.50	2	13,562	0.01%
2021/08/18	1	108.50	1	113.50	116.00	0	13,751	0.00%
2021/08/17	3	117.00	6	112.25	112.00	-3	13,868	-0.02%
2021/08/16	1	117.50	1	113.50	114.50	0	13,873	0.00%
2021/08/13	1	122.00	0	0.00	118.00	1	13,892	0.01%
2021/08/12	0	0.00	2	122.50	123.00	-2	13,908	-0.01%
2021/08/09	0	0.00	1	124.00	122.00	-1	14,081	-0.01%
2021/08/04	1	126.50	2	127.00	125.50	-1	14,533	-0.01%
2021/08/03	1	125.50	4	127.00	126.50	-3	14,698	-0.02%
2021/07/29	1	119.99	0	0.00	121.50	1	14,921	0.01%
2021/07/28	0	0.00	5	118.00	118.00	-5	15,080	-0.03%
2021/07/27	3	121.17	1	122.00	122.00	2	15,144	0.01%
2021/07/26	2	130.50	1	129.00	128.00	1	15,160	0.01%
2021/07/23	3	127.67	0	0.00	128.00	3	15,236	0.02%
2021/07/22	0	0.00	1	129.00	129.00	-1	15,528	-0.01%
2021/07/21	4	127.50	4	127.88	126.50	0	15,502	0.00%
2021/07/20	7	131.71	5	129.70	129.00	2	15,427	0.01%
2021/07/19	4	139.13	4	138.25	137.00	0	15,285	0.00%
2021/07/16	9	138.72	12	139.04	138.50	-3	15,115	-0.02%
2021/07/15	2	128.25	9	132.44	134.00	-7	14,640	-0.05%
2021/07/14	6	128.17	7	131.00	131.00	-1	14,768	-0.01%
2021/07/13	19	132.68	6	128.00	128.00	13	14,836	0.09%
2021/07/12	17	127.26	12	128.54	129.50	5	14,661	0.03%
2021/07/08	2	125.50	3	126.50	125.50	-1	15,415	-0.01%
2021/07/07	1	126.00	4	125.75	125.50	-3	16,004	-0.02%
2021/07/06	1	125.50	0	0.00	126.00	1	15,989	0.01%
2021/07/05	15	131.50	23	130.54	131.00	-8	15,922	-0.05%
2021/07/02	6	125.67	6	128.17	129.00	0	15,715	0.00%
2021/07/01	1	122.00	0	0.00	122.00	1	15,683	0.01%
2021/06/30	5	126.50	6	125.83	126.00	-1	15,637	-0.01%
2021/06/29	13	126.42	7	127.64	125.00	6	15,576	0.04%
2021/06/28	0	0.00	1	134.00	131.50	-1	15,423	-0.01%
2021/06/25	8	132.56	5	136.59	132.00	3	15,338	0.02%
2021/06/24	12	128.55	7	131.71	132.00	5	15,053	0.03%
2021/06/23	6	127.00	21	125.81	126.50	-15	14,737	-0.10%
2021/06/22	3	119.00	2	122.75	119.00	1	14,266	0.01%
2021/06/21	12	121.08	7	119.21	119.00	5	14,163	0.04%
2021/06/18	25	121.24	24	122.63	121.00	1	13,911	0.01%
2021/06/17	16	119.31	33	119.79	119.00	-17	13,634	-0.12%
2021/06/16	16	114.94	10	114.15	114.00	6	13,051	0.05%
2021/06/15	10	113.00	15	115.27	116.00	-5	12,759	-0.04%
2021/06/11	4	107.13	3	107.50	107.00	1	12,191	0.01%
2021/06/10	2	107.50	8	108.25	109.00	-6	12,177	-0.05%
2021/06/09	4	105.63	1	107.00	104.50	3	12,088	0.02%
2021/06/08	2	107.00	0	0.00	106.00	2	12,152	0.02%
2021/06/07	1	104.00	1	106.00	107.50	0	12,238	0.00%
2021/06/03	0	107.50	0	108.50	107.50	0	12,258	0.00%
2021/06/02	6	106.25	0	109.00	105.50	6	12,254	0.05%
2021/06/01	17	110.85	5	112.50	111.00	12	12,196	0.10%
2021/05/31	0	0.00	4	110.00	110.50	-4	12,099	-0.03%
2021/05/28	4	102.64	0	0.00	103.00	4	11,802	0.03%
2021/05/26	2	104.00	2	103.50	105.00	0	11,683	0.00%
2021/05/25	0	0.00	2	96.90	99.30	-2	11,596	-0.02%
2021/05/24	0	0.00	3	93.20	94.10	-3	11,609	-0.03%
2021/05/21	3	92.27	2	94.30	92.30	1	11,720	0.01%
2021/05/20	47	93.00	49	93.68	92.20	-2	11,886	-0.02%
2021/05/19	60	92.97	77	92.17	92.20	-17	12,207	-0.14%
2021/05/18	36	91.22	37	93.89	94.90	-1	12,418	-0.01%
2021/05/17	52	88.62	51	88.41	88.30	1	12,800	0.01%
2021/05/14	30	94.36	18	92.33	93.30	12	13,072	0.09%
2021/05/13	10	87.71	2	92.70	92.40	8	13,025	0.06%
2021/05/12	8	92.10	0	0.00	91.40	8	12,988	0.06%
2021/05/11	5	100.00	0	0.00	99.20	5	12,839	0.04%
2021/05/10	2	106.00	0	0.00	103.00	2	12,721	0.02%
2021/05/07	0	0.00	1	109.50	110.00	-1	12,624	-0.01%
2021/05/06	0	0.00	1	106.50	108.00	-1	12,630	-0.01%
2021/05/05	2	115.00	0	0.00	108.00	2	13,355	0.01%
2021/05/03	3	118.83	0	0.00	116.00	3	13,475	0.02%
2021/04/28	0	0.00	1	123.50	127.50	-1	13,283	-0.01%
2021/04/27	30	114.50	32	115.22	117.50	-2	13,151	-0.02%
2021/04/26	1	114.50	1	117.00	116.00	0	13,150	0.00%
2021/04/23	0	0.00	2	113.25	114.00	-2	13,240	-0.02%
2021/04/22	2	110.00	2	111.00	108.50	0	13,317	0.00%
2021/04/21	1	113.00	2.1	113.50	113.00	-1.1	13,471	-0.01%
2021/04/20	2.1	113.72	4.1	111.40	113.50	-2	14,059	-0.01%
2021/04/19	4.1	110.34	4	110.63	109.00	0.1	13,917	0.00%
2021/04/16	9	108.22	8	108.88	109.00	1	13,986	0.01%
2021/04/15	2	106.50	12	107.54	108.00	-10	13,968	-0.07%
2021/04/14	17	105.68	4	105.63	103.50	13	13,741	0.09%
2021/04/13	3	108.67	13	108.88	110.50	-10	13,046	-0.08%
2021/04/09	1	102.00	0	0.00	102.00	1	12,361	0.01%
2021/04/07	2	102.50	0	0.00	103.50	2	12,286	0.02%
2021/04/06	1	102.50	2	103.75	104.00	-1	12,160	-0.01%
2021/03/31	1	101.50	25	101.50	102.50	-24	12,079	-0.20%
2021/03/30	25	103.50	2	103.75	104.00	23	11,983	0.19%
2021/03/29	1	101.00	0	0.00	101.00	1	11,903	0.01%
2021/03/25	0	0.00	6	94.60	95.30	-6	11,555	-0.05%
2021/03/23	0	0.00	1	98.50	98.00	-1	11,515	-0.01%
2021/03/19	1	99.00	1	99.00	99.00	0	11,695	0.00%
2021/03/18	1	97.70	0	0.00	98.80	1	11,733	0.01%
2021/03/17	1	99.60	0	0.00	97.50	1	11,791	0.01%
2021/03/16	2	98.30	3	97.97	98.30	-1	11,767	-0.01%
2021/03/15	3	97.90	0	0.00	96.90	3	11,766	0.03%
2021/03/12	2	100.25	1	100.50	99.00	1	11,760	0.01%
2021/03/11	2	99.35	3	99.07	99.80	-1	11,676	-0.01%
2021/03/10	0	0.00	2	94.95	95.10	-2	11,584	-0.02%
2021/03/08	4	94.88	3	97.53	94.80	1	11,729	0.01%
2021/03/05	2	95.50	1	97.70	96.00	1	11,706	0.01%
2021/03/04	2	95.20	3	94.63	94.80	-1	11,645	-0.01%
2021/03/03	3	98.00	0	0.00	98.40	3	11,588	0.03%
2021/03/02	0	0.00	0	98.30	96.00	0	11,550	0.00%
2021/02/24	4	100.63	1	101.00	99.90	3	11,423	0.03%
2021/02/19	2	105.25	14	105.57	109.00	-12	10,826	-0.11%
2021/02/18	5	101.22	5	100.80	99.90	0	10,482	0.00%
2021/02/17	14	96.39	15	95.46	99.00	-1	10,223	-0.01%
2021/02/05	0	0.00	10	91.06	92.50	-10	9,910	-0.10%
2021/02/03	0	0.00	1	87.50	87.80	-1	9,657	-0.01%
2021/02/02	0	0.00	2	86.50	86.90	-2	9,768	-0.02%
2021/02/01	1	81.20	1	82.40	83.70	0	9,827	0.00%
2021/01/29	2	83.37	0	0.00	83.50	2	9,762	0.02%
2021/01/28	0	0.00	1	84.40	85.00	-1	9,704	-0.01%
2021/01/27	17	90.24	8	91.20	86.60	9	9,607	0.09%
2021/01/26	10	88.39	18	88.43	88.90	-8	8,815	-0.09%
2021/01/25	1	82.90	0	0.00	83.00	1	8,410	0.01%
2021/01/22	2	85.00	0	0.00	85.40	2	8,974	0.02%
2021/01/21	1	83.50	2	85.40	84.70	-1	9,076	-0.01%
2021/01/20	11	85.01	2	85.00	83.50	9	8,986	0.10%
2021/01/19	3	85.97	4	85.43	86.10	-1	8,808	-0.01%
2021/01/18	6	84.85	0	0.00	85.00	6	8,757	0.07%
2021/01/15	6	84.10	3	85.20	85.60	3	8,604	0.03%
2021/01/14	5	85.14	2	84.80	84.50	3	8,485	0.04%
2021/01/13	2	85.25	5	83.94	85.00	-3	8,287	-0.04%
2021/01/12	1	80.10	15	80.80	80.40	-14	7,614	-0.18%
2021/01/11	0	0.00	2.1	81.29	81.20	-2.1	7,571	-0.03%
2021/01/08	1	78.70	1.1	79.38	79.30	-0.1	7,442	0.00%
2021/01/05	15.2	77.18	0	0.00	77.00	15.2	7,245	0.21%
2021/01/04	0	0.00	2	75.10	75.90	-2	7,224	-0.03%
2020/12/31	0	0.00	2	74.90	74.90	-2	7,241	-0.03%
2020/12/30	4	73.60	4	74.50	74.30	0	7,275	0.00%
2020/12/29	1	74.50	0	0.00	74.30	1	7,390	0.01%
2020/12/28	4	73.75	0	0.00	74.40	4	7,436	0.05%
2020/12/25	5	74.00	0	0.00	73.80	5	7,473	0.07%
2020/12/21	3	72.50	0	0.00	73.20	3	7,670	0.04%
2020/12/16	4	75.40	4	75.50	75.50	0	7,721	0.00%
2020/12/11	0	0.00	1	76.60	75.90	-1	7,701	-0.01%
2020/12/10	0	0.00	1	76.70	76.90	-1	7,848	-0.01%
2020/12/09	0	0.00	2	78.00	78.10	-2	8,191	-0.02%
2020/12/08	2	77.75	0	0.00	77.90	2	8,321	0.02%
2020/12/07	5	80.12	5	79.72	78.70	0	8,501	0.00%
2020/12/04	2	80.00	2	80.65	80.00	0	8,575	0.00%
2020/12/03	4	81.98	2	82.70	79.40	2	8,852	0.02%
2020/12/02	1	82.20	2	82.20	81.40	-1	8,743	-0.01%
2020/12/01	0	0.00	3	80.57	81.20	-3	8,685	-0.03%
2020/11/30	1	81.00	0	0.00	80.00	1	8,704	0.01%
2020/11/27	2	81.50	0	0.00	80.50	2	8,900	0.02%
2020/11/26	0	0.00	4	79.80	79.70	-4	8,874	-0.05%
2020/11/24	2	78.90	0	0.00	78.20	2	8,696	0.02%
2020/11/18	2	79.30	0	0.00	79.00	2	8,792	0.02%
2020/11/17	2	79.00	6	78.93	78.40	-4	8,856	-0.05%
2020/11/16	2	80.10	6	80.03	80.00	-4	8,982	-0.04%
2020/11/13	17	78.37	13	79.85	80.00	4	8,977	0.04%
2020/11/12	20	77.90	1	78.50	77.90	19	8,812	0.22%
2020/11/10	12	81.59	12	81.93	81.50	0	8,721	0.00%
2020/11/09	3	81.20	9	79.29	81.20	-6	8,581	-0.07%
2020/11/06	4	76.35	2	76.20	76.40	2	8,480	0.02%
2020/11/05	1	76.50	1	76.20	76.20	0	8,621	0.00%
2020/11/04	4	73.78	2	74.65	74.50	2	8,669	0.02%
2020/11/03	10	74.56	5	75.24	74.40	5	8,715	0.06%
2020/11/02	7	75.81	24	78.18	74.40	-17	8,952	-0.19%
2020/10/30	2	80.50	2	84.35	77.00	0	9,210	0.00%
2020/10/29	0	0.00	5	80.76	82.20	-5	8,724	-0.06%
2020/10/28	1	79.20	2	79.50	79.70	-1	8,906	-0.01%
2020/10/26	0	0.00	2	80.00	79.80	-2	9,134	-0.02%
2020/10/23	1	78.80	1	80.20	78.50	0	9,187	0.00%
2020/10/19	3	77.20	4	76.70	77.40	-1	9,395	-0.01%
2020/10/16	1	76.10	3	75.00	74.60	-2	9,616	-0.02%
2020/10/14	1	75.40	0	0.00	74.00	1	9,700	0.01%
2020/10/12	1	73.60	1	73.30	73.70	0	9,904	0.00%
2020/10/08	2	73.10	1	73.00	73.30	1	10,358	0.01%
2020/10/07	1	72.50	0	0.00	72.50	1	10,564	0.01%
2020/10/06	4	72.35	2	73.40	71.60	2	10,551	0.02%
2020/09/29	2	73.90	2	74.30	71.60	0	10,897	0.00%
2020/09/28	2	73.60	2	74.50	73.60	0	11,013	0.00%
2020/09/25	2	74.30	1	73.10	73.50	1	11,383	0.01%
2020/09/24	0	0.00	2	77.70	77.00	-2	11,378	-0.02%
2020/09/23	3	77.10	1	79.40	77.10	2	11,523	0.02%
2020/09/21	2	80.55	0	0.00	80.20	2	12,041	0.02%
2020/09/18	6	81.08	6	80.98	81.00	0	12,102	0.00%
2020/09/17	3	81.37	1	82.70	81.20	2	12,176	0.02%
2020/09/16	3	82.33	5	82.78	82.50	-2	12,142	-0.02%
2020/09/15	55	82.43	56	83.12	81.80	-1	12,032	-0.01%
2020/09/14	98	82.96	93	83.44	82.30	5	11,863	0.04%
2020/09/11	31	81.86	43	81.84	82.60	-12	11,536	-0.10%
2020/09/10	89	81.59	92	80.78	80.60	-3	11,447	-0.03%
2020/09/09	30	78.47	14	79.46	80.00	16	11,298	0.14%
2020/09/08	2	81.00	4	80.80	80.40	-2	11,185	-0.02%
2020/09/07	2	78.80	2	81.30	76.50	0	10,925	0.00%
2020/09/04	3	79.50	18	79.50	80.00	-15	10,888	-0.14%
2020/09/03	47	79.89	32	79.28	78.80	15	10,853	0.14%
2020/09/02	4	81.10	6	81.82	81.00	-2	10,827	-0.02%
2020/08/31	2	76.70	3	77.17	77.30	-1	10,699	-0.01%
2020/08/26	6	79.12	3	79.70	77.80	3	11,057	0.03%
2020/08/21	4	76.80	5	76.86	76.30	-1	11,306	-0.01%
2020/08/20	1	79.00	5	76.16	76.10	-4	11,481	-0.03%
2020/08/19	1	80.10	2	80.95	80.10	-1	11,606	-0.01%
2020/08/18	1	81.50	1	81.30	81.80	0	11,833	0.00%
2020/08/17	1	83.50	1	83.40	81.30	0	11,855	0.00%
2020/08/12	7	82.69	9	82.69	82.40	-2	11,965	-0.02%
2020/08/11	10	83.96	12	84.38	83.70	-2	11,990	-0.02%
2020/08/10	22	82.76	22	82.77	81.70	0	11,937	0.00%
2020/08/07	8	83.75	2	86.00	83.30	6	12,036	0.05%
2020/08/06	17	84.96	17	85.32	84.80	0	12,091	0.00%
2020/08/05	9	84.11	10	82.68	84.60	-1	11,944	-0.01%
2020/08/04	8	78.45	5	78.70	78.30	3	11,782	0.03%
2020/08/03	15	79.37	17	79.47	79.10	-2	11,873	-0.02%
2020/07/31	3	75.30	11	74.76	75.00	-8	11,984	-0.07%
2020/07/30	2	71.00	1	72.60	71.60	1	12,137	0.01%
2020/07/28	1	73.80	2	76.45	73.50	-1	12,280	-0.01%
2020/07/27	0	0.00	1	76.10	75.00	-1	12,325	-0.01%
2020/07/24	4	75.55	2	76.65	75.10	2	12,340	0.02%
2020/07/23	3	75.03	1	75.50	76.20	2	12,447	0.02%
2020/07/22	26	75.12	34	75.52	75.20	-8	12,515	-0.06%
2020/07/21	0	0.00	5	71.90	72.60	-5	12,633	-0.04%
2020/07/20	0	0.00	2	69.95	70.80	-2	12,703	-0.02%
2020/07/17	46	69.16	41	68.10	68.00	5	12,915	0.04%
2020/07/16	60	71.47	56	69.89	69.50	4	13,172	0.03%
2020/07/15	33	71.39	28	72.60	71.00	5	13,437	0.04%
2020/07/14	33	68.43	31	70.56	69.20	2	13,526	0.01%
2020/07/13	1	67.80	1	69.00	67.80	0	13,692	0.00%
2020/07/10	22	67.36	21	67.97	67.60	1	13,861	0.01%
2020/07/09	2	70.40	3	71.07	70.30	-1	14,017	-0.01%
2020/07/08	56	65.68	56	66.74	68.40	0	13,902	0.00%
2020/07/07	43	66.70	43	65.42	65.20	0	13,792	0.00%
2020/07/06	42	68.81	53	68.88	67.10	-11	13,694	-0.08%
2020/07/03	12	65.82	5	65.50	65.00	7	13,380	0.05%
2020/07/02	17	66.03	9	66.53	66.10	8	13,427	0.06%
2020/07/01	4	64.38	4	65.38	64.40	0	13,283	0.00%
2020/06/30	7	62.47	7.1	63.15	63.60	-0.1	12,952	0.00%
2020/06/24	3	59.40	2	59.95	60.30	1	12,768	0.01%
2020/06/22	10.1	59.20	11	59.92	59.40	-0.9	12,684	-0.01%
2020/06/17	0	0.00	1	60.50	60.00	-1	12,742	-0.01%
2020/06/10	0	0.00	40	60.20	59.90	-40	13,216	-0.30%
2020/06/08	2	59.75	0	0.00	59.60	2	13,808	0.01%
2020/06/05	2	61.00	0	0.00	60.90	2	14,205	0.01%
2020/06/04	2	60.70	3	61.37	60.70	-1	14,240	-0.01%
2020/06/03	45	60.91	5	61.16	60.60	40	14,281	0.28%
2020/06/02	6	60.98	14	60.15	60.20	-8	14,234	-0.06%
2020/06/01	0	0.00	2	60.20	61.50	-2	14,121	-0.01%
2020/05/29	1	59.00	0	0.00	58.70	1	14,067	0.01%
2020/05/28	0	0.00	2	59.40	58.50	-2	14,288	-0.01%
2020/05/27	14	59.50	3	59.97	59.80	11	14,419	0.08%
2020/05/26	13	59.43	12	59.73	58.50	1	14,268	0.01%
2020/05/25	0	0.00	28	58.03	58.80	-28	14,013	-0.20%
2020/05/22	2	55.10	2	55.40	55.00	0	13,773	0.00%
2020/05/21	2	55.85	5	55.92	56.00	-3	13,804	-0.02%
2020/05/20	2	55.15	0	0.00	54.50	2	13,746	0.01%
2020/05/19	3	55.43	8	55.55	55.30	-5	13,766	-0.04%
2020/05/18	3	55.70	2	56.40	55.60	1	13,818	0.01%
2020/05/15	0	0.00	20	56.95	57.00	-20	13,803	-0.14%
2020/05/14	43	57.04	16	56.94	55.90	27	13,718	0.20%
2020/05/13	15	58.11	11	58.71	58.00	4	13,535	0.03%
2020/05/12	5	59.50	5	59.22	59.70	0	13,396	0.00%
2020/05/11	20	58.38	14	58.11	58.70	6	13,232	0.05%
2020/05/08	21	57.34	25	57.45	56.80	-4	12,971	-0.03%
2020/05/07	23	57.16	26	57.82	58.30	-3	12,729	-0.02%
2020/05/06	4	58.93	0	0.00	58.20	4	12,280	0.03%
2020/05/05	6	61.18	4	62.50	61.00	2	11,905	0.02%
2020/05/04	12	61.99	0	0.00	62.10	12	11,699	0.10%
2020/04/30	1	64.80	2	65.65	64.70	-1	11,530	-0.01%
2020/04/28	7	64.96	4	65.18	64.60	3	11,278	0.03%
2020/04/27	8	64.04	4	64.45	63.30	4	11,074	0.04%
2020/04/24	15	64.21	15	64.33	63.10	0	10,867	0.00%
2020/04/23	4	62.38	25	62.45	63.20	-21	10,455	-0.20%
2020/04/22	7	62.73	7	63.19	62.80	0	10,301	0.00%
2020/04/21	40	64.36	22	65.32	62.70	18	9,967	0.18%
2020/04/20	39	66.18	24	65.42	67.50	15	9,620	0.16%
2020/04/17	6	63.25	11.1	63.80	62.60	-5.1	9,177	-0.06%
2020/04/16	0	0.00	13	58.49	60.50	-13	8,585	-0.15%
2020/04/15	15	53.73	7.3	54.69	55.00	7.7	8,142	0.09%
2020/04/14	2	51.85	1	52.70	53.60	1	7,906	0.01%
2020/04/13	1	49.95	2	50.00	49.75	-1	7,571	-0.01%
2020/04/09	1	46.80	0	0.00	47.35	1	7,446	0.01%
2020/03/24	1	41.40	0	0.00	41.10	1	7,223	0.01%
2020/03/18	1	43.50	0	0.00	40.10	1	7,214	0.01%
2020/03/17	4	43.00	17	42.42	42.50	-13	7,254	-0.18%
2020/03/16	14	45.51	13	45.51	44.00	1	7,283	0.01%
2020/03/13	2	43.65	0	0.00	43.00	2	7,539	0.03%
2020/03/12	10	48.48	7	49.66	47.35	3	7,367	0.04%
2020/03/11	7	50.06	19	51.03	52.60	-12	7,030	-0.17%
2020/03/10	6	48.40	6	48.15	48.50	0	6,674	0.00%
2020/03/09	4	49.34	14	48.41	47.55	-10	6,638	-0.15%
2020/03/06	4	49.28	2	49.58	49.85	2	6,833	0.03%
2020/03/05	3	49.63	3	49.10	49.60	0	7,229	0.00%
2020/03/04	2	48.70	223	47.92	48.50	-221	7,213	-3.06%	大賣/鉅額交易
2020/03/03	164	49.01	7	48.23	47.90	157	7,165	2.19%	大買/鉅額交易
2020/03/02	88	49.08	12	49.40	50.50	76	6,855	1.11%
2020/02/27	16	47.49	5	47.56	47.45	11	6,627	0.17%
2020/02/26	0	0.00	6	47.20	46.80	-6	6,515	-0.09%
2020/02/25	6	48.10	0	0.00	48.45	6	6,464	0.09%
2020/02/20	0	0.00	2	47.60	48.00	-2	6,224	-0.03%
2020/02/19	0	0.00	1	48.35	47.15	-1	6,098	-0.02%
2020/02/18	3	46.70	2	47.00	47.00	1	5,964	0.02%
2020/01/16	1	45.70	1	45.65	46.65	0	5,574	0.00%
2020/01/15	0	0.00	2	46.65	46.55	-2	5,494	-0.04%
2020/01/14	3	48.05	1	47.15	47.15	2	5,475	0.04%
2020/01/13	0	0.00	25	47.25	47.10	-25	5,408	-0.46%
2020/01/10	0	0.00	1	46.65	47.35	-1	5,402	-0.02%
2020/01/09	1	47.25	0	0.00	46.90	1	5,394	0.02%
2020/01/07	1	46.30	1	46.45	46.70	0	5,491	0.00%
2020/01/06	0	0.00	3	46.45	46.70	-3	5,459	-0.05%
2020/01/03	7	47.77	5	47.20	47.30	2	5,427	0.04%
2020/01/02	2	48.25	0	0.00	48.25	2	5,338	0.04%
2019/12/31	25	48.50	0	0.00	47.30	25	5,272	0.47%
2019/12/30	1	48.30	0	0.00	48.35	1	5,204	0.02%
2019/12/26	4	48.50	1	47.15	47.15	3	5,074	0.06%
2019/12/20	0	0.00	2	48.95	46.50	-2	4,800	-0.04%
2019/12/18	2	47.88	0	0.00	47.30	2	4,607	0.04%
2019/12/17	2	48.00	1	48.20	48.00	1	4,553	0.02%
2019/12/16	2	47.73	1	48.20	47.55	1	4,401	0.02%
2019/12/13	0	0.00	4	47.20	46.90	-4	4,309	-0.09%
2019/12/12	6	48.13	4	47.95	47.80	2	4,222	0.05%
2019/12/11	2	47.20	0	0.00	47.90	2	4,013	0.05%
2019/12/10	222	47.08	223	47.10	47.80	-1	3,795	-0.03%	大買/大賣/
2019/12/09	0	0.00	5	44.98	44.05	-5	3,261	-0.15%
2019/12/06	7	43.97	9	43.92	43.95	-2	3,164	-0.06%
2019/12/05	10	44.60	4	44.50	44.80	6	3,070	0.20%
2019/12/03	5	44.62	6	44.78	44.05	-1	2,899	-0.03%
2019/12/02	18	42.89	26	43.30	44.30	-8	2,609	-0.31%
2019/11/29	0	0.00	6	40.46	40.95	-6	2,316	-0.26%
2019/11/28	1	40.20	2	40.35	40.10	-1	2,249	-0.04%
2019/11/27	0	0.00	2	39.53	39.55	-2	2,165	-0.09%
2019/11/25	1	38.30	0	0.00	37.95	1	2,133	0.05%
2019/11/13	2	38.60	0	0.00	38.70	2	2,823	0.07%
2019/11/06	1	38.50	0	0.00	38.55	1	2,981	0.03%
2019/10/31	5	37.68	0	0.00	37.40	5	3,003	0.17%
2019/10/30	0	0.00	1	38.40	38.40	-1	2,962	-0.03%
2019/10/29	1	38.40	0	0.00	38.25	1	2,973	0.03%
2019/10/28	1	38.40	1	39.00	38.30	0	2,990	0.00%
2019/10/22	1	39.30	1	39.25	39.20	0	3,100	0.00%
2019/10/18	1	38.70	0	0.00	38.90	1	3,121	0.03%
2019/10/16	1	40.40	1	39.70	39.35	0	3,069	0.00%
2019/10/07	1	39.25	1	39.30	39.15	0	2,922	0.00%
2019/10/03	1	39.00	0	0.00	39.00	1	2,912	0.03%
2019/09/20	0	0.00	3	40.45	40.60	-3	2,802	-0.11%
2019/09/19	3	40.20	0	0.00	40.10	3	2,764	0.11%
2019/09/18	1	39.85	1	39.95	40.05	0	2,755	0.00%
2019/09/16	0	0.00	1	40.30	40.20	-1	2,700	-0.04%
2019/09/09	0	0.00	1	40.50	40.50	-1	2,628	-0.04%
2019/09/05	2	41.25	0	0.00	40.95	2	2,517	0.08%
2019/09/03	11	41.92	10	42.15	40.90	1	2,420	0.04%
2019/08/30	0	0.00	2	39.75	39.85	-2	2,114	-0.09%
2019/08/29	3	40.20	1	39.85	39.95	2	2,089	0.10%
2019/08/27	7	40.32	5	40.42	39.45	2	2,008	0.10%
2019/08/26	1	39.05	0	0.00	39.10	1	1,855	0.05%
2019/08/22	1	40.30	0	0.00	40.45	1	1,428	0.07%
2019/08/13	0	0.00	1	39.60	39.70	-1	1,077	-0.09%
2019/08/12	0	0.00	4	39.79	39.70	-4	1,050	-0.38%
2019/08/08	3	39.35	1	39.10	39.35	2	1,008	0.20%
2019/08/07	4	38.49	3	39.25	38.65	1	971	0.10%
2019/08/06	4	37.09	6	37.25	37.90	-2	933	-0.21%
2019/08/05	3	37.20	0	0.00	37.20	3	921	0.33%
2019/08/02	0	0.00	3	37.35	37.60	-3	925	-0.32%
2019/07/26	6	38.75	82	37.75	38.00	-76	959	-7.92%
2019/07/25	0	0.00	1	38.00	38.40	-1	868	-0.12%
2019/07/24	21	37.52	5	37.10	37.50	16	848	1.88%
2019/07/23	55	37.43	0	0.00	37.10	55	863	6.37%
2019/06/25	6	34.59	0	0.00	34.40	6	1,123	0.53%
2019/06/03	1	33.10	0	0.00	33.55	1	1,098	0.09%
2019/05/29	2	32.70	0	0.00	32.80	2	1,088	0.18%
2019/05/10	0	0.00	1	36.20	36.45	-1	970	-0.10%
2019/05/08	16	37.60	16	37.92	37.45	0	928	0.00%
2019/05/07	1	38.20	0	0.00	38.20	1	910	0.11%
2019/04/30	0	0.00	3	36.00	36.00	-3	747	-0.40%
2019/04/29	1	36.35	2	36.23	35.60	-1	726	-0.14%
2019/04/25	2	36.48	3	36.52	36.60	-1	658	-0.15%
2019/04/24	10	36.52	7.1	36.84	36.95	2.9	614	0.47%
2019/04/18	0	0.00	1	34.55	34.50	-1	457	-0.22%
2019/04/17	2	34.80	1	34.55	34.80	1	443	0.23%
2019/04/03	0	0.00	1	32.42	32.90	-1	300	-0.34%
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/11	0	34.95	0	0.00	34.00	0	215	0.00%
2019/03/07	0	0.00	1	34.00	33.95	-1	229	-0.44%
2019/03/05	0	0.00	1	34.00	33.90	-1	229	-0.44%
2019/02/27	0.1	34.20	0	0.00	33.95	0.1	231	0.04%
2019/02/25	0	0.00	5	34.00	33.95	-5	221	-2.26%
2019/01/29	0	0.00	1	34.05	34.10	-1	226	-0.44%
2019/01/28	1	34.10	0	0.00	34.10	1	224	0.45%
2018/12/05	0	0.00	2	33.45	33.50	-2	288	-0.69%
2018/11/27	1	32.90	0	0.00	33.10	1	275	0.36%
2018/11/26	1	33.45	0	0.00	33.20	1	275	0.36%
2018/11/19	0	0.00	5	33.50	33.50	-5	283	-1.76%
2018/10/30	0	0.00	1	30.00	30.10	-1	333	-0.30%
2018/10/29	5	30.10	0	0.00	30.10	5	333	1.50%
2018/10/15	5	32.20	0	0.00	32.25	5	322	1.55%
2018/08/27	0	0.00	5	35.16	35.00	-5	435	-1.15%
2018/08/22	5	34.55	0	0.00	34.55	5	446	1.12%
2018/08/02	0.1	37.65	0	0.00	37.55	0.1	425	0.01%
2018/06/29	0	0.00	1	38.85	38.15	-1	496	-0.20%
2018/06/13	0	0.00	5	37.88	37.80	-5	382	-1.31%
2018/06/11	2	37.60	0	0.00	37.50	2	385	0.52%
2018/06/07	3	37.85	0	0.00	37.90	3	391	0.77%
2018/05/30	0	0.00	8	37.85	38.40	-8	418	-1.91%
2018/04/18	1	37.65	0	0.00	37.70	1	887	0.11%
2018/04/16	4	38.15	0	0.00	38.05	4	872	0.46%
2018/03/23	2	38.60	0	0.00	38.80	2	889	0.22%
2018/03/20	0	39.45	0	0.00	38.90	0	898	0.00%
2018/03/07	1	38.70	0	0.00	38.60	1	893	0.11%
2018/03/06	1	38.85	0	0.00	38.85	1	891	0.11%
2018/02/23	0	0.00	2	39.30	39.30	-2	981	-0.20%
2018/02/12	0	0.00	1	38.95	39.10	-1	970	-0.10%
2018/02/07	1	39.10	0	0.00	39.10	1	954	0.10%
2018/01/24	0	0.00	1	42.25	42.25	-1	875	-0.11%
2018/01/23	1	42.40	0	0.00	42.00	1	869	0.11%
2018/01/19	0	0.00	20	42.50	42.55	-20	839	-2.38%
2018/01/18	6	43.98	4	44.59	43.00	2	802	0.25%
2018/01/17	20	41.33	0	0.00	41.75	20	596	3.35%