晶技 (3042)-元大-豐原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
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036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－元大-豐原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

元大-豐原站前券商分點個股進出
元大-豐原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
2024/05/20	0	0.00	1.5	110.17	110.00	-1.5	4,646	-0.03%
2024/05/17	2.5	108.80	0	0.00	108.00	2.5	4,602	0.05%
2024/05/15	0	113.00	0	0.00	111.00	0	4,554	0.00%
2024/05/14	0.2	112.00	1	110.50	112.00	-0.9	4,543	-0.02%
2024/05/13	1	109.50	0	0.00	110.00	1	4,519	0.02%
2024/05/10	6.6	110.51	1	111.50	110.50	5.6	4,504	0.12%
2024/05/09	0	114.00	5	114.10	112.50	-5	4,471	-0.11%
2024/05/08	0	0.00	3	112.50	113.00	-3	4,445	-0.07%
2024/05/07	4.2	112.93	6	111.33	111.00	-1.9	4,413	-0.04%
2024/05/06	2	109.50	6	111.08	112.00	-4	4,380	-0.09%
2024/05/03	1	111.50	1	113.50	111.50	0	4,340	0.00%
2024/05/02	1	111.51	1	112.50	112.00	0	4,276	0.00%
2024/04/30	4	110.01	4.1	111.99	112.50	-0.1	4,246	0.00%
2024/04/29	0.1	110.88	2	110.75	111.00	-1.9	4,221	-0.05%
2024/04/26	1	106.52	0	0.00	106.50	1	4,202	0.02%
2024/04/25	3	105.84	1	107.00	107.00	2	4,192	0.05%
2024/04/24	0	106.00	1	106.00	106.00	-1	4,174	-0.02%
2024/04/23	0	0.00	1	102.50	104.00	-1	4,174	-0.02%
2024/04/22	1	102.50	0	0.00	103.50	1	4,166	0.02%
2024/04/19	2	107.49	7.4	106.39	106.50	-5.4	4,145	-0.13%
2024/04/18	0	0.00	1	109.50	111.00	-1	4,121	-0.02%
2024/04/17	1	110.01	2	110.00	110.00	-1	4,124	-0.02%
2024/04/16	6	108.83	1.5	109.33	109.00	4.5	4,121	0.11%
2024/04/15	2.1	112.26	0.2	112.50	112.00	1.8	4,066	0.05%
2024/04/12	0.2	113.00	0	0.00	113.00	0.2	4,061	0.00%
2024/04/11	0	111.50	0	112.00	112.50	0	4,042	0.00%
2024/04/10	1	112.00	0	0.00	112.50	1	4,030	0.02%
2024/04/09	3.2	111.54	1	111.50	111.00	2.2	4,006	0.06%
2024/04/08	2	109.75	0	0.00	110.00	2	3,948	0.05%
2024/04/03	2	108.76	0	0.00	109.50	2	3,918	0.05%
2024/04/02	1.1	110.05	0	0.00	110.50	1.1	3,889	0.03%
2024/03/29	1	112.50	5	112.60	113.00	-4	3,797	-0.11%
2024/03/28	2	115.00	1	115.50	114.50	1	3,512	0.03%
2024/03/27	1.1	113.00	0	0.00	113.50	1.1	3,365	0.03%
2024/03/26	1	112.02	0	112.50	112.50	1	3,333	0.03%
2024/03/25	3	114.50	1	113.00	115.00	2	3,277	0.06%
2024/03/22	9.1	117.55	2	118.00	117.00	7.1	3,235	0.22%
2024/03/21	1.1	120.59	4	121.88	121.50	-2.9	3,152	-0.09%
2024/03/20	3	122.34	8.4	122.46	120.50	-5.4	3,020	-0.18%
2024/03/19	0.1	118.17	10	118.35	120.00	-9.9	2,829	-0.35%
2024/03/18	0	113.50	1.2	113.50	114.50	-1.1	2,634	-0.04%
2024/03/15	3.1	113.52	1	115.50	114.50	2.1	2,585	0.08%
2024/03/14	20	116.92	14.2	117.45	117.00	5.9	2,519	0.23%
2024/03/13	8.2	114.44	28	115.96	117.00	-19.8	2,330	-0.85%
2024/03/12	4	106.00	7	108.29	108.00	-3	1,972	-0.15%
2024/03/11	1	105.50	4	105.63	105.50	-3	1,893	-0.16%
2024/03/08	0	0.00	1	103.00	103.00	-1	1,883	-0.05%
2024/03/07	0	103.50	1	104.50	105.00	-1	1,872	-0.05%
2024/03/06	7.2	107.85	7.1	106.58	106.50	0.1	1,836	0.01%
2024/03/05	4	104.51	9.2	104.57	105.00	-5.2	1,729	-0.30%
2024/03/04	1	105.50	7	105.00	106.00	-6	1,599	-0.38%
2024/03/01	0	99.20	2	99.80	98.90	-2	1,440	-0.14%
2024/02/29	0.1	100.50	1	100.00	99.80	-0.9	1,453	-0.06%
2024/02/26	1	100.00	0	0.00	100.00	1	1,450	0.07%
2024/02/23	1	100.00	11	100.00	100.00	-10	1,448	-0.69%
2024/02/22	2	100.25	11	100.05	100.00	-9	1,430	-0.63%
2024/02/21	0	99.50	3	98.73	98.80	-3	1,401	-0.21%
2024/02/20	3	96.80	0	0.00	96.20	3	1,364	0.22%
2024/02/19	2	97.40	0	0.00	97.30	2	1,372	0.15%
2024/02/05	0	0.00	2	95.45	95.30	-2	1,482	-0.13%
2024/02/01	0	0.00	2	95.20	95.30	-2	1,519	-0.13%
2024/01/31	1	95.00	1	95.30	95.00	0	1,531	0.00%
2024/01/29	1	95.90	0	0.00	96.20	1	1,539	0.06%
2024/01/26	0	0.00	1	96.40	96.50	-1	1,542	-0.06%
2024/01/25	1	96.00	0	0.00	96.30	1	1,543	0.06%
2024/01/23	0	0.00	1	96.00	95.80	-1	1,559	-0.06%
2024/01/22	1	96.00	0	0.00	96.00	1	1,558	0.06%
2024/01/19	2	94.80	0	0.00	95.00	2	1,552	0.13%
2024/01/18	1	93.60	0	0.00	94.20	1	1,564	0.06%
2024/01/17	1	94.00	12	94.00	94.00	-11	1,565	-0.70%
2024/01/15	1	95.80	0	0.00	96.00	1	1,558	0.06%
2024/01/10	0	0.00	1	95.00	94.90	-1	1,597	-0.06%
2024/01/08	1	95.30	0	0.00	95.70	1	1,671	0.06%
2024/01/04	0	0.00	1	98.50	97.60	-1	1,735	-0.06%
2024/01/03	1	99.10	0	0.00	98.30	1	1,746	0.06%
2023/12/28	1	98.50	0	0.00	98.80	1	1,784	0.06%
2023/12/26	2	97.90	0	0.00	98.00	2	1,856	0.11%
2023/12/21	0	0.00	0	97.70	97.00	0	1,980	0.00%
2023/12/20	0	0.00	4	98.08	98.00	-4	1,981	-0.20%
2023/12/19	2	97.30	1	97.60	97.70	1	1,998	0.05%
2023/12/18	1	100.50	0	100.00	100.00	1	2,004	0.05%
2023/12/14	0	0.00	3	100.83	101.50	-3	2,197	-0.14%
2023/12/11	1	100.50	1	100.50	100.00	0	2,348	0.00%
2023/12/07	1	101.50	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0.4	104.00	3	103.67	104.00	-2.6	2,475	-0.11%
2023/12/05	1	102.50	5	103.00	103.00	-4	2,521	-0.16%
2023/12/04	0	0.00	6	103.00	103.00	-6	2,619	-0.23%
2023/12/01	1	101.50	0	0.00	101.50	1	2,901	0.03%
2023/11/29	2	102.50	0.4	102.00	102.50	1.6	2,978	0.05%
2023/11/27	1	101.50	6	101.50	100.50	-5	3,028	-0.17%
2023/11/24	2.2	99.09	0	0.00	100.50	2.2	3,037	0.07%
2023/11/22	3	99.87	1	99.90	100.00	2	3,047	0.07%
2023/11/21	1	100.50	0	0.00	100.00	1	3,079	0.03%
2023/11/15	5.3	99.68	3	99.60	99.70	2.3	3,374	0.07%
2023/11/14	1	98.90	2	99.50	99.70	-1	3,463	-0.03%
2023/11/13	0	0.00	2	96.80	96.70	-2	3,599	-0.06%
2023/11/08	2	98.30	2	98.20	97.70	0	3,580	0.00%
2023/11/07	1	98.40	1	98.20	98.40	0	3,571	0.00%
2023/11/06	0	0.00	0	98.00	98.30	0	3,575	0.00%
2023/11/02	1	97.50	5	97.50	97.50	-4	3,640	-0.11%
2023/11/01	1	95.60	7.1	95.67	96.00	-6.1	3,684	-0.17%
2023/10/31	2	97.95	2	97.25	95.90	0	3,685	0.00%
2023/10/27	2	97.00	0	0.00	96.70	2	3,706	0.05%
2023/10/26	0	0.00	2	97.50	96.70	-2	3,718	-0.05%
2023/10/25	3	99.77	1	98.90	98.90	2	3,722	0.05%
2023/10/23	0	0.00	4	98.20	97.80	-4	3,759	-0.11%
2023/10/19	1	97.60	0	0.00	97.90	1	3,801	0.03%
2023/10/18	2	98.00	0	0.00	98.30	2	3,825	0.05%
2023/10/17	0.1	100.00	4	100.13	100.00	-3.9	3,781	-0.10%
2023/10/16	3	98.23	0	0.00	98.50	3	3,763	0.08%
2023/10/13	2	99.50	1.1	98.27	100.00	0.9	3,733	0.02%
2023/10/06	1	97.00	0	0.00	96.60	1	3,689	0.03%
2023/10/05	0	0.00	1	96.30	96.40	-1	3,722	-0.03%
2023/10/04	1	96.80	0	96.80	97.00	1	3,699	0.03%
2023/10/03	0	0.00	0	98.22	98.00	0	3,698	0.00%
2023/10/02	0	0.00	3	97.24	98.00	-3	3,711	-0.08%
2023/09/28	3	95.93	4	95.30	96.80	-1	3,669	-0.03%
2023/09/27	2	96.51	2.2	97.00	97.10	-0.2	3,625	-0.01%
2023/09/26	0	0.00	1	100.00	98.30	-1	3,668	-0.03%
2023/09/25	0	0.00	0.1	100.00	99.70	-0.1	3,714	0.00%
2023/09/22	1	99.70	0	99.40	99.60	1	3,711	0.03%
2023/09/21	2.2	99.48	0	99.30	99.10	2.2	3,700	0.06%
2023/09/20	6	100.92	1	100.00	99.10	5	3,684	0.14%
2023/09/19	5	104.70	7	103.93	103.50	-2	3,634	-0.05%
2023/09/18	4.6	103.21	3.5	103.85	103.00	1.1	3,582	0.03%
2023/09/15	3	101.33	1.1	102.41	102.50	1.9	3,520	0.05%
2023/09/14	0	0.00	4	101.13	101.50	-4	3,503	-0.11%
2023/09/13	2.1	99.69	2	99.35	99.20	0.1	3,463	0.00%
2023/09/12	3	99.73	1	100.50	101.00	2	3,415	0.06%
2023/09/11	1.1	101.41	2.1	101.51	101.00	-1	3,342	-0.03%
2023/09/08	11	100.68	9	100.94	101.00	2	3,292	0.06%
2023/09/07	2	102.00	5.2	102.77	103.00	-3.1	3,226	-0.10%
2023/09/06	6	101.57	6.6	102.96	103.00	-0.6	3,130	-0.02%
2023/09/05	2	97.69	6.1	96.72	97.90	-4.1	2,825	-0.14%
2023/09/04	0	0.00	1.6	94.80	95.60	-1.6	2,749	-0.06%
2023/09/01	5.1	94.73	5	93.88	94.40	0.1	2,733	0.00%
2023/08/31	0	95.00	0	0.00	94.70	0	2,686	0.00%
2023/08/30	3.8	94.12	5	93.74	94.50	-1.2	2,684	-0.05%
2023/08/29	2	92.40	18	93.60	93.90	-16	2,672	-0.60%
2023/08/28	1	92.10	0	0.00	92.50	1	2,654	0.04%
2023/08/25	0.2	93.50	0	0.00	92.90	0.2	2,660	0.01%
2023/08/24	0.1	94.54	8.1	94.19	95.00	-8	2,629	-0.31%
2023/08/23	3.1	93.42	1	93.30	93.10	2.1	2,570	0.08%
2023/08/22	7	94.85	4.5	94.23	93.50	2.5	2,549	0.10%
2023/08/21	3.2	91.93	0	0.00	92.00	3.2	2,435	0.13%
2023/08/18	11.1	95.82	6	94.65	94.40	5.1	2,340	0.22%
2023/08/17	13	94.84	8.2	94.57	95.70	4.8	2,208	0.22%
2023/08/16	0	0.00	0.1	90.30	90.00	-0.1	1,983	0.00%
2023/08/14	0	89.80	0	0.00	89.80	0	1,964	0.00%
2023/08/10	0.1	89.81	0	0.00	90.30	0.1	1,956	0.01%
2023/08/09	3	91.07	0	0.00	90.80	3	1,940	0.15%
2023/08/08	1	92.70	1	92.80	93.00	0	1,902	0.00%
2023/08/07	2	93.10	1.6	92.80	91.70	0.4	1,865	0.02%
2023/08/04	0	0.00	1	90.20	91.00	-1	1,833	-0.05%
2023/08/02	2	89.40	0	0.00	89.60	2	1,827	0.11%
2023/07/31	1	89.89	0	89.80	88.40	1	1,800	0.05%
2023/07/27	1	88.61	0	0.00	89.00	1	1,756	0.06%
2023/07/21	1	91.20	1	90.90	90.60	0	1,649	0.00%
2023/07/19	1	90.67	2	88.20	88.50	-1	1,637	-0.06%
2023/07/18	0	90.90	0	0.00	90.50	0	1,623	0.00%
2023/07/17	0	0.00	1	90.40	91.50	-1	1,617	-0.06%
2023/07/13	18	93.12	0.1	93.80	92.00	17.9	1,602	1.12%
2023/07/12	0	0.00	1	89.80	92.00	-1	1,561	-0.06%
2023/07/10	1	87.00	0	0.00	87.30	1	1,519	0.07%
2023/07/07	1	88.60	0	0.00	88.60	1	1,505	0.07%
2023/07/05	0	90.50	0	0.00	90.10	0	1,456	0.00%
2023/07/04	2	88.36	0	0.00	88.90	2	1,438	0.14%
2023/07/03	2	94.80	0	0.00	96.20	2	1,336	0.15%
2023/06/30	0	94.09	0	0.00	93.80	0	1,265	0.00%
2023/06/29	0	93.87	0	93.90	93.60	0	1,262	0.00%
2023/06/28	3	93.80	0	0.00	93.10	3	1,248	0.24%
2023/06/27	0	97.10	0	0.00	94.50	0	1,226	0.00%
2023/06/26	0	0.00	0.4	97.60	97.70	-0.4	1,195	-0.03%
2023/06/21	1	96.00	0	0.00	96.30	1	1,137	0.09%
2023/06/20	0	0.00	2	94.40	95.60	-2	1,107	-0.18%
2023/06/16	0	94.00	1	91.90	94.30	-1	1,105	-0.09%
2023/06/15	1	92.20	1	92.10	92.20	0	1,087	0.00%
2023/06/14	2	92.70	0	0.00	92.70	2	1,087	0.18%
2023/06/09	3	92.43	0	0.00	92.50	3	1,088	0.28%
2023/06/08	2	93.60	1	94.00	93.30	1	1,087	0.09%
2023/06/07	1	93.00	0	0.00	93.30	1	1,081	0.09%
2023/06/05	0	0.00	2	92.90	92.60	-2	1,095	-0.18%
2023/06/02	4	91.18	1	91.90	90.90	3	1,123	0.27%
2023/06/01	0	90.80	0	0.00	90.70	0	1,116	0.00%
2023/05/31	4	90.20	3	89.97	90.30	1	1,120	0.09%
2023/05/30	0	89.50	0	0.00	89.40	0	1,108	0.00%
2023/05/29	0.1	89.00	0.3	89.03	89.40	-0.2	1,107	-0.02%
2023/05/26	0.3	88.82	1	89.00	88.60	-0.8	1,098	-0.07%
2023/05/25	0	0.00	1	87.90	88.00	-1	1,081	-0.09%
2023/05/24	0.1	87.59	3	87.30	87.80	-2.9	1,073	-0.27%
2023/05/23	1	87.00	0	0.00	87.30	1	1,074	0.09%
2023/05/22	2	87.10	1	87.10	87.10	1	1,084	0.09%
2023/05/19	4	86.92	0	0.00	86.70	4	1,083	0.37%
2023/05/18	1	86.70	2	86.80	87.00	-1	1,090	-0.09%
2023/05/16	0.1	86.00	2	86.00	86.20	-1.9	1,125	-0.17%
2023/05/12	0	85.50	0	0.00	85.40	0	1,144	0.00%
2023/05/11	1	84.90	0	0.00	84.70	1	1,154	0.09%
2023/05/10	0	85.30	0	0.00	85.10	0	1,165	0.00%
2023/05/08	0	0.00	1	86.90	87.00	-1	1,178	-0.08%
2023/05/03	0	86.02	0	0.00	86.00	0	1,285	0.00%
2023/04/28	1	85.30	0	0.00	85.20	1	1,330	0.08%
2023/04/26	0	84.80	0	0.00	84.70	0	1,328	0.00%
2023/04/25	0	84.50	0	0.00	83.90	0	1,329	0.00%
2023/04/24	0	85.60	0	0.00	86.00	0	1,311	0.00%
2023/04/21	1	85.10	0	0.00	85.00	1	1,321	0.08%
2023/04/20	0	86.80	1	86.50	86.00	-1	1,342	-0.07%
2023/04/19	0	87.50	0	0.00	87.20	0	1,339	0.00%
2023/04/18	1	88.20	0	0.00	88.10	1	1,329	0.08%
2023/04/17	0	88.10	0	0.00	87.90	0	1,323	0.00%
2023/04/13	2	88.00	13	88.02	87.80	-11	1,322	-0.83%
2023/04/12	0	88.80	0	0.00	88.60	0	1,323	0.00%
2023/04/11	0	88.60	0	0.00	89.00	0	1,317	0.00%
2023/04/07	0	0.00	3.2	88.79	88.90	-3.2	1,322	-0.24%
2023/04/06	1	88.20	0.8	88.40	88.10	0.2	1,313	0.02%
2023/03/30	10	89.20	3	89.23	88.90	7	1,299	0.54%
2023/03/24	1	88.60	2	88.30	88.20	-1	1,314	-0.07%
2023/03/23	0	0.00	1	88.00	88.40	-1	1,299	-0.08%
2023/03/22	17	88.14	1	88.80	87.80	16	1,289	1.24%
2023/03/21	1	88.30	2	88.40	88.50	-1	1,265	-0.08%
2023/03/20	1	87.20	0	0.00	87.80	1	1,251	0.08%
2023/03/17	0	0.00	1	86.20	86.90	-1	1,244	-0.08%
2023/03/14	0.2	86.00	1	86.00	86.00	-0.8	1,243	-0.06%
2023/03/10	0	0.00	1	87.10	86.60	-1	1,240	-0.08%
2023/03/09	5	87.60	5	88.10	87.90	0	1,247	0.00%
2023/03/08	0	88.00	2	87.20	88.10	-2	1,241	-0.16%
2023/03/07	9	89.77	0	0.00	88.70	9	1,203	0.75%
2023/03/06	3	89.07	0	0.00	89.40	3	1,148	0.26%
2023/03/03	3	88.50	3	88.30	88.30	0	1,132	0.00%
2023/03/02	1	88.00	3	87.93	88.30	-2	1,126	-0.18%
2023/02/24	0	86.60	0	0.00	86.20	0	1,105	0.00%
2023/02/22	0	86.80	0	0.00	86.80	0	1,104	0.00%
2023/02/20	1.3	86.02	0	0.00	86.20	1.3	1,121	0.11%
2023/02/17	0	86.70	0	0.00	86.50	0	1,119	0.00%
2023/02/16	0.1	86.80	0	0.00	86.60	0.1	1,128	0.00%
2023/02/14	1	85.21	0	0.00	85.20	1	1,134	0.09%
2023/02/09	0	88.57	0	0.00	88.00	0	1,125	0.00%
2023/02/08	1	88.40	1	88.80	89.10	0	1,125	0.00%
2023/02/07	0	88.60	6	88.00	88.60	-6	1,122	-0.53%
2023/02/06	1	88.70	0	0.00	89.20	1	1,125	0.09%
2023/02/03	6	90.15	0.2	89.62	90.00	5.8	1,107	0.53%
2023/02/01	1.1	88.22	1	88.00	88.70	0.1	1,040	0.00%
2023/01/31	0.1	86.23	0	0.00	87.10	0.1	1,011	0.01%
2023/01/16	0	0.00	1	83.40	83.00	-1	996	-0.10%
2023/01/11	0.1	85.80	0	0.00	85.80	0.1	1,087	0.00%
2023/01/10	0	0.00	3	84.40	85.40	-3	1,095	-0.27%
2023/01/09	2	83.20	2	82.70	83.30	0	1,084	0.00%
2023/01/06	2	81.80	1	82.40	82.50	1	1,119	0.09%
2023/01/05	1	81.60	0	0.00	81.80	1	1,248	0.08%
2022/12/29	0	81.20	0	0.00	81.40	0	1,298	0.00%
2022/12/28	0	0.00	4	81.30	81.30	-4	1,314	-0.30%
2022/12/26	4	81.95	0	0.00	81.50	4	1,327	0.30%
2022/12/23	0	0.00	4	82.30	83.00	-4	1,353	-0.30%
2022/12/19	0	0.00	5	86.20	85.50	-5	1,429	-0.35%
2022/12/14	0.1	85.20	0	0.00	85.40	0.1	1,403	0.00%
2022/12/13	0	84.55	0	0.00	84.20	0	1,398	0.00%
2022/12/12	0	0.00	1	85.10	85.20	-1	1,395	-0.07%
2022/12/09	1	84.90	0	0.00	84.30	1	1,402	0.07%
2022/12/07	0	83.00	0	0.00	83.30	0	1,403	0.00%
2022/12/06	0	84.00	0	0.00	83.00	0	1,401	0.00%
2022/12/02	0	86.00	0	0.00	86.00	0	1,384	0.00%
2022/12/01	0.1	85.30	1	84.40	85.40	-1	1,375	-0.07%
2022/11/30	5	83.20	1	82.90	83.50	4	1,371	0.29%
2022/11/25	0	82.20	0	0.00	81.60	0	1,375	0.00%
2022/11/24	1	82.40	0	0.00	82.50	1	1,380	0.07%
2022/11/22	0	81.20	0.1	81.30	81.20	0	1,388	0.00%
2022/11/17	1	83.10	0	0.00	83.10	1	1,399	0.07%
2022/11/15	0	0.00	0	81.70	82.10	0	1,400	0.00%
2022/11/09	0	80.10	0	0.00	80.10	0	1,480	0.00%
2022/11/08	0	0.00	5	79.80	79.40	-5	1,480	-0.34%
2022/11/02	5	77.66	0	0.00	77.50	5	1,526	0.33%
2022/10/24	0	0.00	0.2	76.00	75.60	-0.2	1,567	-0.01%
2022/10/20	0	0.00	2	76.30	76.20	-2	1,608	-0.12%
2022/10/19	1.1	75.21	3	76.03	75.70	-1.9	1,580	-0.12%
2022/10/18	1	75.10	2.5	75.16	75.10	-1.5	1,563	-0.09%
2022/10/17	0	0.00	1	74.20	74.20	-1	1,567	-0.06%
2022/10/14	1	73.80	0	0.00	73.50	1	1,571	0.06%
2022/10/13	5	73.78	3	75.50	71.70	2	1,546	0.13%
2022/10/11	0	0.00	1	70.30	71.00	-1	1,459	-0.07%
2022/10/07	0	0.00	1	71.60	72.00	-1	1,517	-0.07%
2022/10/06	0	0.00	5	74.90	74.70	-5	1,572	-0.32%
2022/10/05	1	74.90	0	0.00	75.00	1	1,612	0.06%
2022/10/04	5	73.40	0	0.00	73.90	5	1,620	0.31%
2022/10/03	0	0.00	2	71.50	71.50	-2	1,630	-0.12%
2022/09/30	2	71.10	0	0.00	71.90	2	1,661	0.12%
2022/09/29	0	0.00	1	74.50	72.30	-1	1,693	-0.06%
2022/09/27	0	0.00	0.1	76.00	76.00	-0.1	1,694	-0.01%
2022/09/21	0	0.00	1	84.20	83.90	-1	1,770	-0.06%
2022/09/07	1	82.30	0	0.00	82.00	1	1,990	0.05%
2022/09/06	1	82.80	0	0.00	82.30	1	2,014	0.05%
2022/09/02	0	0.00	0	85.50	85.50	0	2,065	0.00%
2022/08/31	0	0.00	1	86.80	86.90	-1	2,226	-0.04%
2022/08/29	2	85.95	0	0.00	85.80	2	2,307	0.09%
2022/08/26	0	0.00	1	88.50	88.40	-1	2,298	-0.04%
2022/08/24	1	87.20	0	0.00	86.10	1	2,332	0.04%
2022/08/23	0.1	87.70	0	0.00	87.10	0.1	2,329	0.00%
2022/08/22	1	89.00	0	0.00	89.00	1	2,355	0.04%
2022/08/18	0	0.00	1	89.20	89.40	-1	2,343	-0.04%
2022/08/17	1	90.80	2	90.70	90.80	-1	2,308	-0.04%
2022/08/16	1	91.30	0	0.00	90.80	1	2,320	0.04%
2022/08/15	2	89.80	0	0.00	89.80	2	2,283	0.09%
2022/08/12	1	89.90	1	89.80	90.00	0	2,281	0.00%
2022/08/11	0	0.00	2	89.10	88.50	-2	2,257	-0.09%
2022/08/09	1	87.10	6	87.10	88.00	-5	2,261	-0.22%
2022/08/08	1	86.70	0	0.00	86.90	1	2,267	0.04%
2022/08/05	1	86.70	0	0.00	86.70	1	2,279	0.04%
2022/08/04	0	0.00	2	85.40	86.00	-2	2,303	-0.09%
2022/08/02	2	87.10	2	86.40	86.70	0	2,304	0.00%
2022/08/01	0.4	87.44	0	0.00	87.60	0.4	2,295	0.02%
2022/07/29	2	87.50	3	87.90	87.40	-1	2,288	-0.04%
2022/07/28	2	84.90	1	84.70	85.00	1	2,266	0.04%
2022/07/27	3	82.20	0	0.00	84.30	3	2,261	0.13%
2022/07/26	0	0.00	0.2	83.80	83.70	-0.2	2,201	-0.01%
2022/07/22	4	86.85	0	0.00	86.10	4	2,188	0.18%
2022/07/21	1	86.30	0	0.00	87.00	1	2,206	0.05%
2022/07/18	2	87.00	2	87.50	87.50	0	2,276	0.00%
2022/07/15	0	0.00	2	85.25	86.00	-2	2,269	-0.09%
2022/07/14	1	90.80	1	89.90	90.90	0	2,244	0.00%
2022/07/13	0	0.00	2	90.00	90.80	-2	2,190	-0.09%
2022/07/12	1	86.60	0	0.00	86.90	1	2,169	0.05%
2022/07/08	4	88.43	9	88.03	88.40	-5	2,158	-0.23%
2022/07/07	4	83.25	1	83.00	84.00	3	2,120	0.14%
2022/07/05	1	85.00	0	0.00	86.30	1	2,101	0.05%
2022/07/04	0	0.00	0	85.20	84.60	0	2,090	0.00%
2022/07/01	2	89.20	0	0.00	87.60	2	2,089	0.10%
2022/06/30	5	90.72	0	0.00	90.70	5	2,052	0.24%
2022/06/29	0	94.20	1	93.00	93.20	-1	2,033	-0.05%
2022/06/21	0	98.70	8	99.20	99.10	-8	2,132	-0.38%
2022/06/20	1	97.60	0	97.30	97.00	1	2,135	0.05%
2022/06/17	0	0.00	8	100.00	99.00	-8	2,138	-0.37%
2022/06/16	0	0.00	0.1	100.00	99.10	-0.1	2,221	0.00%
2022/06/15	2	101.50	2	101.00	100.50	0	2,233	0.00%
2022/06/10	2	103.00	3	102.83	103.00	-1	2,275	-0.04%
2022/06/09	2	102.00	6	102.25	102.50	-4	2,215	-0.18%
2022/06/07	1	99.50	1	99.80	99.10	0	2,123	0.00%
2022/06/06	0.1	98.60	0	0.00	98.70	0.1	2,116	0.00%
2022/06/01	0	0.00	6.5	97.91	98.10	-6.5	2,209	-0.29%
2022/05/31	0	0.00	1	97.00	96.90	-1	2,200	-0.05%
2022/05/30	0	0.00	1	94.90	96.80	-1	2,220	-0.05%
2022/05/27	0	0.00	1	94.00	93.90	-1	2,210	-0.05%
2022/05/26	1.3	92.60	2	92.80	92.40	-0.7	2,284	-0.03%
2022/05/25	1	92.51	2	91.80	93.00	-1	2,335	-0.04%
2022/05/24	1	94.40	4	94.20	92.10	-3	2,373	-0.13%
2022/05/18	1	93.00	2	93.20	93.50	-1	2,376	-0.04%
2022/05/16	0	0.00	2	90.50	89.60	-2	2,388	-0.08%
2022/05/13	1	87.30	3	87.93	88.10	-2	2,391	-0.08%
2022/05/12	2.3	87.93	0	0.00	86.00	2.3	2,403	0.10%
2022/05/09	2	90.50	1	90.00	90.00	1	2,472	0.04%
2022/05/06	1	91.50	0	0.00	92.30	1	2,502	0.04%
2022/05/05	0	0.00	3	93.33	93.60	-3	2,535	-0.12%
2022/05/04	0	0.00	1	92.40	92.50	-1	2,663	-0.04%
2022/05/03	0	0.00	3	90.77	90.80	-3	2,731	-0.11%
2022/04/27	1	88.50	0	0.00	90.90	1	2,996	0.03%
2022/04/26	4	90.93	0	0.00	90.90	4	3,019	0.13%
2022/04/25	2	93.75	7	93.00	92.30	-5	3,037	-0.16%
2022/04/22	3	96.20	1	96.10	96.00	2	3,038	0.07%
2022/04/21	1	99.00	0	0.00	98.20	1	3,060	0.03%
2022/04/20	8	99.00	4	98.50	99.40	4	3,064	0.13%
2022/04/18	3	94.97	0	0.00	94.60	3	3,058	0.10%
2022/04/15	1	96.20	0	0.00	95.80	1	3,083	0.03%
2022/04/12	0	0.00	2	95.90	95.50	-2	3,329	-0.06%
2022/04/11	1	98.20	0	0.00	96.70	1	3,403	0.03%
2022/04/08	0.1	98.90	0	0.00	99.40	0.1	3,430	0.00%
2022/04/07	3	100.10	1	98.10	97.90	2	3,493	0.06%
2022/04/01	0	0.00	8	101.50	102.00	-8	3,750	-0.21%
2022/03/31	1	102.00	0	0.00	102.50	1	3,780	0.03%
2022/03/30	0	0.00	101	102.55	103.00	-101	3,848	-2.62%	大賣/鉅額交易
2022/03/29	3	103.17	3	102.33	101.50	0	4,044	0.00%
2022/03/25	1	103.00	0	0.00	102.00	1	4,745	0.02%
2022/03/23	1	102.00	0	0.00	103.00	1	4,709	0.02%
2022/03/22	4	102.00	2	102.00	102.50	2	4,763	0.04%
2022/03/21	1.2	102.54	7	102.86	103.00	-5.8	4,773	-0.12%
2022/03/18	2	100.00	1.1	101.00	100.50	0.9	4,753	0.02%
2022/03/17	3	99.90	1	100.00	100.00	2	4,754	0.04%
2022/03/16	0	0.00	3	98.63	98.30	-3	4,718	-0.06%
2022/03/15	0	0.00	1	96.00	96.50	-1	4,742	-0.02%
2022/03/11	1	98.00	2	98.95	98.30	-1	4,912	-0.02%
2022/03/10	0	0.00	2	99.00	98.70	-2	5,020	-0.04%
2022/03/09	1	97.70	1	96.90	96.90	0	5,044	0.00%
2022/03/08	104.2	97.25	4	96.30	96.70	100.2	5,101	1.96%	大買/
2022/03/07	0	0.00	1	95.50	95.80	-1	5,099	-0.02%
2022/03/04	0	0.00	1	98.40	97.30	-1	5,116	-0.02%
2022/03/03	1	98.40	4	98.55	98.80	-3	5,192	-0.06%
2022/03/02	1.3	97.96	0	0.00	98.30	1.3	5,214	0.02%
2022/03/01	3	96.43	8	97.48	98.80	-5	5,293	-0.09%
2022/02/25	0	0.00	3	95.67	96.40	-3	5,263	-0.06%
2022/02/24	1.1	94.54	4	93.13	93.10	-2.9	5,334	-0.05%
2022/02/23	0.1	95.40	1	95.40	95.40	-0.9	5,393	-0.02%
2022/02/22	2	95.05	1	95.20	95.20	1	5,581	0.02%
2022/02/21	2.1	96.16	3	96.17	96.60	-1	5,764	-0.02%
2022/02/18	1	95.80	1	96.50	96.50	0	6,150	0.00%
2022/02/16	1	95.90	3	96.57	96.90	-2	6,626	-0.03%
2022/02/15	3	94.93	1	95.00	94.60	2	6,651	0.03%
2022/02/14	1	94.00	1	94.30	94.20	0	6,750	0.00%
2022/02/11	2	96.75	1	96.40	96.50	1	6,763	0.01%
2022/02/10	1	96.40	1	96.30	96.20	0	6,811	0.00%
2022/02/08	0	0.00	1	95.50	95.20	-1	6,935	-0.01%
2022/02/07	1	93.50	2	93.85	94.70	-1	6,957	-0.01%
2022/01/26	5	93.68	2.1	93.91	92.60	2.9	6,985	0.04%
2022/01/25	2	95.25	10	95.37	95.40	-8	7,096	-0.11%
2022/01/24	3	96.87	2	97.00	96.10	1	7,156	0.01%
2022/01/21	1	99.70	0.1	99.60	99.40	0.9	7,050	0.01%
2022/01/20	2	99.85	0	0.00	100.50	2	7,024	0.03%
2022/01/19	4	100.88	1	100.50	100.50	3	6,974	0.04%
2022/01/18	3	102.67	0	0.00	102.50	3	6,945	0.04%
2022/01/14	1	101.00	0	0.00	102.50	1	6,903	0.01%
2022/01/13	5	102.30	0	0.00	102.00	5	6,915	0.07%
2022/01/12	2	102.25	4	101.75	101.50	-2	6,922	-0.03%
2022/01/10	2	103.00	0	0.00	103.00	2	6,949	0.03%
2022/01/07	2	102.50	2	104.47	102.50	0	6,945	0.00%
2022/01/06	2	105.00	0	0.00	105.50	2	6,861	0.03%
2022/01/05	4	107.61	1	105.50	106.00	3	6,844	0.04%
2022/01/04	9	108.28	0	0.00	107.50	9	6,801	0.13%
2021/12/30	2	105.75	0	0.00	105.50	2	6,756	0.03%
2021/12/29	10	107.45	4	109.25	107.00	6	6,754	0.09%
2021/12/28	4.2	106.24	0.1	105.50	105.50	4.1	6,643	0.06%
2021/12/27	0.2	107.50	0	0.00	106.50	0.2	6,718	0.00%
2021/12/24	0	0.00	2	108.25	106.50	-2	6,807	-0.03%
2021/12/23	12	111.20	4	108.88	108.50	8	6,800	0.12%
2021/12/22	5	110.60	11.1	110.50	111.00	-6.1	6,660	-0.09%
2021/12/21	26.2	106.89	34	106.66	107.50	-7.9	6,439	-0.12%
2021/12/20	0.1	103.00	2	103.00	102.50	-1.9	6,139	-0.03%
2021/12/17	1.2	102.17	5	103.10	102.00	-3.8	6,155	-0.06%
2021/12/16	2	103.25	1	102.00	103.50	1	6,190	0.02%
2021/12/15	4.1	101.01	4	100.50	101.00	0.1	6,197	0.00%
2021/12/14	1	99.00	2	100.10	99.20	-1	6,174	-0.02%
2021/12/13	3	100.17	0	0.00	100.00	3	6,151	0.05%
2021/12/09	3	100.83	0	0.00	100.50	3	6,366	0.05%
2021/12/08	2	101.00	0	0.00	102.00	2	6,336	0.03%
2021/12/07	3	101.67	4	101.00	101.00	-1	6,287	-0.02%
2021/12/06	11.2	102.63	0	0.00	102.00	11.2	6,209	0.18%
2021/12/03	3.1	105.02	1	105.50	105.50	2.1	6,141	0.03%
2021/12/02	3.2	104.97	2	104.00	103.50	1.2	6,153	0.02%
2021/12/01	0	0.00	1	104.00	105.50	-1	6,141	-0.02%
2021/11/30	6	106.17	1	107.00	105.50	5	6,109	0.08%
2021/11/29	1.1	103.66	1	102.01	104.00	0.1	6,109	0.00%
2021/11/25	3.1	107.36	0.1	107.50	107.00	3	6,025	0.05%
2021/11/24	0	0.00	1	108.50	108.50	-1	5,942	-0.02%
2021/11/23	2.2	107.76	0	0.00	107.50	2.2	5,932	0.04%
2021/11/22	6.2	112.90	7	113.14	112.50	-0.8	5,856	-0.01%
2021/11/19	8	113.38	4	113.50	111.50	4	5,834	0.07%
2021/11/18	4	112.88	6	113.00	113.00	-2	5,740	-0.03%
2021/11/17	17.1	113.96	20.1	114.52	115.00	-3	5,633	-0.05%
2021/11/16	22	109.27	4	108.75	110.00	18	5,309	0.34%
2021/11/15	8	108.88	22	108.68	110.50	-14	5,192	-0.27%
2021/11/11	1	103.00	3	102.33	101.50	-2	5,016	-0.04%
2021/11/10	5	100.50	2	100.50	100.50	3	4,994	0.06%
2021/11/09	2	99.55	0	0.00	100.50	2	5,037	0.04%
2021/11/08	17	98.01	1.7	98.24	97.90	15.3	5,061	0.30%
2021/11/05	1	97.51	0	0.00	98.20	1	5,092	0.02%
2021/11/04	4	100.38	5.3	101.00	100.00	-1.3	5,018	-0.03%
2021/11/03	1.2	101.63	0	0.00	101.00	1.2	5,050	0.02%
2021/11/02	7	103.29	3.2	109.14	101.50	3.8	5,022	0.08%
2021/11/01	3.1	106.98	4.1	105.27	107.00	-1	4,814	-0.02%
2021/10/29	0.1	103.00	3.3	102.09	102.50	-3.2	4,762	-0.07%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	0.2	103.50	2	103.25	104.00	-1.8	4,928	-0.04%
2021/10/26	4	103.50	0	0.00	101.50	4	5,000	0.08%
2021/10/25	2	103.50	1	102.50	103.50	1	5,079	0.02%
2021/10/22	0	0.00	1	102.00	102.00	-1	5,257	-0.02%
2021/10/20	0	0.00	1	101.00	101.00	-1	5,478	-0.02%
2021/10/19	2	99.40	4	100.50	101.00	-2	5,548	-0.04%
2021/10/18	3	98.77	0.4	97.10	98.00	2.6	5,636	0.05%
2021/10/15	0	0.00	1	99.00	97.70	-1	5,820	-0.02%
2021/10/14	1	98.80	0	0.00	96.00	1	6,050	0.02%
2021/10/13	2	99.65	1	98.10	96.40	1	6,354	0.02%
2021/10/12	0	0.00	1	98.60	98.00	-1	6,983	-0.01%
2021/10/08	1	101.00	0	0.00	100.00	1	7,137	0.01%
2021/10/07	0	0.00	2	100.70	100.50	-2	7,265	-0.03%
2021/10/06	3	99.50	2	99.00	97.60	1	7,620	0.01%
2021/10/05	3	98.00	4	98.48	99.70	-1	7,824	-0.01%
2021/10/04	3	97.33	0	0.00	95.70	3	7,768	0.04%
2021/10/01	4	99.90	0	0.00	99.30	4	7,774	0.05%
2021/09/30	1	105.00	0	0.00	105.00	1	7,783	0.01%
2021/09/29	6	106.08	2	106.00	106.00	4	7,900	0.05%
2021/09/28	1	110.50	4	110.25	108.50	-3	8,106	-0.04%
2021/09/27	2	107.25	0	0.00	107.50	2	8,108	0.02%
2021/09/24	2.1	106.95	0	0.00	106.50	2.1	8,199	0.03%
2021/09/23	3	104.67	5	105.20	105.50	-2	8,290	-0.02%
2021/09/22	1	100.02	0	0.00	100.50	1	8,497	0.01%
2021/09/17	0	0.00	11	104.68	104.50	-11	8,609	-0.13%
2021/09/16	6	103.42	2	104.00	104.00	4	9,035	0.04%
2021/09/15	12	102.50	10	103.00	102.50	2	9,565	0.02%
2021/09/14	1	109.00	4	109.25	110.00	-3	9,945	-0.03%
2021/09/13	4	105.50	1	105.00	105.00	3	10,025	0.03%
2021/09/08	2	106.50	0	0.00	106.00	2	11,178	0.02%
2021/09/07	7	108.64	0.2	109.00	107.00	6.8	11,465	0.06%
2021/09/06	7	112.14	30.2	111.41	111.00	-23.2	12,085	-0.19%
2021/09/03	0.1	116.00	0	0.00	115.50	0.1	12,114	0.00%
2021/09/02	9.2	117.51	1	116.00	115.50	8.2	12,322	0.07%
2021/09/01	0	0.00	1	116.50	117.00	-1	12,352	-0.01%
2021/08/31	1	114.50	0	0.00	114.00	1	12,393	0.01%
2021/08/30	2	114.25	2.1	114.05	114.00	-0.1	12,505	0.00%
2021/08/27	1.2	114.02	1	114.50	114.00	0.2	12,560	0.00%
2021/08/26	10.3	114.16	10.1	115.00	116.00	0.2	12,646	0.00%
2021/08/25	1	115.00	0	0.00	115.50	1	12,808	0.01%
2021/08/24	1.2	112.59	0	0.00	112.00	1.2	12,993	0.01%
2021/08/23	2	110.00	2	113.75	114.00	0	13,333	0.00%
2021/08/20	1	108.50	3	107.50	106.50	-2	13,424	-0.01%
2021/08/19	14	112.54	12	112.83	111.50	2	13,562	0.01%
2021/08/18	4.1	112.56	4	115.50	116.00	0.1	13,751	0.00%
2021/08/17	1	112.00	0	114.50	112.00	1	13,868	0.01%
2021/08/16	3	114.67	2	115.50	114.50	1	13,873	0.01%
2021/08/13	0	0.00	1	119.00	118.00	-1	13,892	-0.01%
2021/08/12	5	123.30	3	123.50	123.00	2	13,908	0.01%
2021/08/11	0	0.00	0	119.00	119.00	0	13,958	0.00%
2021/08/10	0	0.00	1	123.00	122.00	-1	14,020	-0.01%
2021/08/09	1	122.98	3	121.33	122.00	-2	14,081	-0.01%
2021/08/06	2	122.00	0	0.00	121.50	2	14,159	0.01%
2021/08/05	2	124.26	2	125.25	124.00	0	14,264	0.00%
2021/08/03	14	125.82	13	126.42	126.50	1	14,698	0.01%
2021/08/02	1	120.00	2	123.25	123.00	-1	14,781	-0.01%
2021/07/30	1.2	123.29	0	0.00	120.00	1.2	14,875	0.01%
2021/07/29	6	119.83	1	121.00	121.50	5	14,921	0.03%
2021/07/28	10	116.85	13	117.42	118.00	-3	15,080	-0.02%
2021/07/27	6.1	125.54	1	122.00	122.00	5.1	15,144	0.03%
2021/07/26	3	129.83	7	128.29	128.00	-4	15,160	-0.03%
2021/07/23	2	130.25	6	129.33	128.00	-4	15,236	-0.03%
2021/07/22	7.1	129.64	2	131.00	129.00	5.1	15,528	0.03%
2021/07/21	10	127.55	5	129.20	126.50	5	15,502	0.03%
2021/07/20	25.7	130.21	13.2	130.54	129.00	12.6	15,427	0.08%
2021/07/19	26.2	140.16	12	138.33	137.00	14.2	15,285	0.09%
2021/07/16	35.5	138.85	32	138.95	138.50	3.5	15,115	0.02%
2021/07/15	2	129.50	3	133.33	134.00	-1	14,640	-0.01%
2021/07/14	4	130.63	7	130.43	131.00	-3	14,768	-0.02%
2021/07/13	8	133.37	4	130.63	128.00	4	14,836	0.03%
2021/07/12	12	129.46	13	126.54	129.50	-1	14,661	-0.01%
2021/07/09	1	124.50	0	0.00	124.00	1	14,678	0.01%
2021/07/08	14	127.29	0	0.00	125.50	14	15,415	0.09%
2021/07/07	6	124.50	9	126.06	125.50	-3	16,004	-0.02%
2021/07/06	3	126.00	1	128.00	126.00	2	15,989	0.01%
2021/07/05	8	129.56	3	130.00	131.00	5	15,922	0.03%
2021/07/02	16	123.22	17	124.21	129.00	-1	15,715	-0.01%
2021/07/01	2	122.00	12	121.96	122.00	-10	15,683	-0.06%
2021/06/30	1.1	125.14	6	127.42	126.00	-4.9	15,637	-0.03%
2021/06/29	22.1	126.02	18	126.25	125.00	4.1	15,576	0.03%
2021/06/28	10.1	130.66	10	132.95	131.50	0.1	15,423	0.00%
2021/06/25	47.1	134.57	52.1	133.97	132.00	-5.1	15,338	-0.03%
2021/06/24	26.1	129.46	33	130.74	132.00	-7	15,053	-0.05%
2021/06/23	14	125.97	21.1	126.19	126.50	-7.1	14,737	-0.05%
2021/06/22	8	120.56	3	120.33	119.00	5	14,266	0.04%
2021/06/21	4	121.13	11	120.73	119.00	-7	14,163	-0.05%
2021/06/18	21	121.64	62	122.04	121.00	-41	13,911	-0.29%
2021/06/17	17	120.76	17.4	120.30	119.00	-0.4	13,634	0.00%
2021/06/16	14	114.68	6	114.17	114.00	8	13,051	0.06%
2021/06/15	3	116.00	32.4	112.21	116.00	-29.4	12,759	-0.23%
2021/06/11	0	0.00	22	107.00	107.00	-22	12,191	-0.18%
2021/06/10	5.2	107.35	6	109.25	109.00	-0.8	12,177	-0.01%
2021/06/09	3	104.00	0	0.00	104.50	3	12,088	0.02%
2021/06/08	1	106.00	3	107.50	106.00	-2	12,152	-0.02%
2021/06/07	1	107.00	1	103.00	107.50	0	12,238	0.00%
2021/06/04	6	106.00	7	105.50	105.50	-1	12,201	-0.01%
2021/06/03	6	106.92	1	107.00	107.50	5	12,258	0.04%
2021/06/02	11	107.77	9	106.61	105.50	2	12,254	0.02%
2021/06/01	23.1	111.24	7	111.86	111.00	16.1	12,196	0.13%
2021/05/31	13.3	106.77	24	106.73	110.50	-10.7	12,099	-0.09%
2021/05/28	13.1	103.35	0	0.00	103.00	13.1	11,802	0.11%
2021/05/27	0	0.00	1	104.50	104.00	-1	11,748	-0.01%
2021/05/26	0	0.00	5	102.70	105.00	-5	11,683	-0.04%
2021/05/25	4	96.83	6	98.32	99.30	-2	11,596	-0.02%
2021/05/24	3	93.83	0	0.00	94.10	3	11,609	0.03%
2021/05/21	5	92.36	0	0.00	92.30	5	11,720	0.04%
2021/05/20	6	92.78	2	93.00	92.20	4	11,886	0.03%
2021/05/19	9	92.58	8	93.44	92.20	1	12,207	0.01%
2021/05/18	6	94.13	4.1	93.66	94.90	1.9	12,418	0.02%
2021/05/17	1	88.00	6	87.02	88.30	-5	12,800	-0.04%
2021/05/13	5.2	91.35	3	92.19	92.40	2.2	13,025	0.02%
2021/05/12	5.1	93.67	2.1	93.36	91.40	3	12,988	0.02%
2021/05/11	6	101.30	0	0.00	99.20	6	12,839	0.05%
2021/05/10	6.2	104.44	0	0.00	103.00	6.2	12,721	0.05%
2021/05/07	2	111.00	0	0.00	110.00	2	12,624	0.02%
2021/05/06	2	109.00	0	0.00	108.00	2	12,630	0.02%
2021/05/05	3	111.67	2	110.74	108.00	1	13,355	0.01%
2021/05/04	4.2	112.10	2	110.50	111.00	2.2	13,658	0.02%
2021/05/03	4	118.88	4	120.25	116.00	0	13,475	0.00%
2021/04/29	5	125.70	3.4	124.78	127.50	1.6	13,328	0.01%
2021/04/28	3	124.85	5	125.40	127.50	-2	13,283	-0.01%
2021/04/27	1	117.50	6.1	116.33	117.50	-5.1	13,151	-0.04%
2021/04/26	3	116.00	4	115.25	116.00	-1	13,150	-0.01%
2021/04/23	5	112.20	12	113.21	114.00	-7	13,240	-0.05%
2021/04/22	7.1	110.92	8	112.86	108.50	-0.9	13,317	-0.01%
2021/04/21	15.2	115.31	9.1	114.82	113.00	6.1	13,471	0.05%
2021/04/20	12	113.88	52.1	108.22	113.50	-40.1	14,059	-0.29%
2021/04/19	53	109.93	16	108.97	109.00	37	13,917	0.27%
2021/04/16	9	108.83	11.3	108.68	109.00	-2.3	13,986	-0.02%
2021/04/15	15	107.10	18.3	107.16	108.00	-3.3	13,968	-0.02%
2021/04/14	100	109.43	94.2	109.92	103.50	5.9	13,741	0.04%
2021/04/13	9	108.50	19.4	108.79	110.50	-10.4	13,046	-0.08%
2021/04/12	7	99.99	2	102.00	100.50	5	12,409	0.04%
2021/04/09	78	102.03	0.4	102.64	102.00	77.7	12,361	0.63%
2021/04/08	4.1	103.00	11	102.50	103.50	-7	12,299	-0.06%
2021/04/07	8	105.19	2.1	104.29	103.50	5.9	12,286	0.05%
2021/04/06	3	102.67	4	103.13	104.00	-1	12,160	-0.01%
2021/04/01	1.3	100.65	1	101.50	102.00	0.3	12,121	0.00%
2021/03/31	6	104.25	11	103.00	102.50	-5	12,079	-0.04%
2021/03/30	3	103.33	6.1	102.84	104.00	-3.1	11,983	-0.03%
2021/03/29	27	101.24	25	102.20	101.00	2	11,903	0.02%
2021/03/26	17.1	99.72	19	99.90	100.00	-1.9	11,787	-0.02%
2021/03/25	4	94.45	2	95.20	95.30	2	11,555	0.02%
2021/03/24	4	95.63	0	0.00	95.00	4	11,552	0.03%
2021/03/23	2	98.10	0	0.00	98.00	2	11,515	0.02%
2021/03/22	7	98.34	0	0.00	98.20	7	11,591	0.06%
2021/03/19	1	98.30	3	99.00	99.00	-2	11,695	-0.02%
2021/03/18	1	97.90	3	98.50	98.80	-2	11,733	-0.02%
2021/03/17	2	99.35	2	98.90	97.50	0	11,791	0.00%
2021/03/16	3	97.63	12	98.43	98.30	-9	11,767	-0.08%
2021/03/15	4	97.05	4	98.20	96.90	0	11,766	0.00%
2021/03/12	8	100.03	3	99.63	99.00	5	11,760	0.04%
2021/03/11	6.1	98.13	18	98.72	99.80	-12	11,676	-0.10%
2021/03/10	4	95.03	4	95.33	95.10	0	11,584	0.00%
2021/03/09	1	92.00	2.1	91.38	92.80	-1.1	11,714	-0.01%
2021/03/08	11.4	96.22	0	0.00	94.80	11.4	11,729	0.10%
2021/03/05	2	97.00	6	96.13	96.00	-4	11,706	-0.03%
2021/03/04	6.3	95.47	1	94.70	94.80	5.3	11,645	0.05%
2021/03/03	7	97.14	2	98.35	98.40	5	11,588	0.04%
2021/03/02	6	97.68	0	0.00	96.00	6	11,550	0.05%
2021/02/26	1	98.70	2	97.75	98.50	-1	11,613	-0.01%
2021/02/25	5	99.58	0.4	100.73	99.40	4.6	11,529	0.04%
2021/02/24	26.4	103.42	22	102.80	99.90	4.4	11,423	0.04%
2021/02/23	23.3	103.87	19	103.29	104.00	4.3	11,214	0.04%
2021/02/22	13.1	105.34	10	106.25	105.00	3.1	11,064	0.03%
2021/02/19	57.1	105.56	52	106.19	109.00	5.1	10,826	0.05%
2021/02/18	9	99.83	13.1	100.56	99.90	-4.1	10,482	-0.04%
2021/02/17	22.1	95.58	25	97.72	99.00	-2.9	10,223	-0.03%
2021/02/05	8	90.53	11.5	91.67	92.50	-3.5	9,910	-0.04%
2021/02/04	0.1	87.80	40	87.90	87.20	-40	9,619	-0.42%
2021/02/03	10	86.86	77	87.76	87.80	-67	9,657	-0.69%
2021/02/02	7	86.76	6	86.45	86.90	1	9,768	0.01%
2021/02/01	0	0.00	4	81.65	83.70	-4	9,827	-0.04%
2021/01/29	6.1	83.61	0	0.00	83.50	6.1	9,762	0.06%
2021/01/28	102.1	83.94	1.2	85.25	85.00	101	9,704	1.04%	大買/
2021/01/27	33.4	91.40	21	92.11	86.60	12.4	9,607	0.13%
2021/01/26	6.1	88.61	120.3	88.82	88.90	-114.2	8,815	-1.30%	大賣/鉅額交易
2021/01/25	5.6	83.72	1	83.40	83.00	4.6	8,410	0.05%
2021/01/22	0.5	84.89	0.1	84.80	85.40	0.4	8,974	0.00%
2021/01/21	4.2	84.98	3	83.70	84.70	1.2	9,076	0.01%
2021/01/20	5.1	83.17	0	0.00	83.50	5.1	8,986	0.06%
2021/01/19	0.2	85.50	0	0.00	86.10	0.2	8,808	0.00%
2021/01/18	53.2	85.40	8	85.20	85.00	45.2	8,757	0.52%
2021/01/15	58	84.58	4	84.88	85.60	54	8,604	0.63%
2021/01/14	20.5	85.53	27	86.19	84.50	-6.5	8,485	-0.08%
2021/01/13	30	84.38	38	85.17	85.00	-8	8,287	-0.10%
2021/01/12	10	81.10	6	80.07	80.40	4	7,614	0.05%
2021/01/11	4.4	81.23	8.1	81.62	81.20	-3.7	7,571	-0.05%
2021/01/08	13.1	79.03	27.4	78.92	79.30	-14.3	7,442	-0.19%
2021/01/07	1	76.60	3	76.70	76.60	-2	7,268	-0.03%
2021/01/06	10	76.28	3	76.70	77.10	7	7,283	0.10%
2021/01/05	0	0.00	3	76.80	77.00	-3	7,245	-0.04%
2021/01/04	0	0.00	6	75.77	75.90	-6	7,224	-0.08%
2020/12/31	3	74.50	3.1	74.81	74.90	-0.1	7,241	0.00%
2020/12/30	2	74.40	0	0.00	74.30	2	7,275	0.03%
2020/12/29	1	74.50	2	75.25	74.30	-1	7,390	-0.01%
2020/12/24	0.4	75.00	0	0.00	74.10	0.4	7,507	0.01%
2020/12/22	0	0.00	3	74.10	72.90	-3	7,618	-0.04%
2020/12/21	2	73.20	10	72.30	73.20	-8	7,670	-0.10%
2020/12/18	1	74.50	1	73.30	73.90	0	7,722	0.00%
2020/12/17	3	74.37	4	74.75	74.80	-1	7,753	-0.01%
2020/12/16	5	74.48	16	75.20	75.50	-11	7,721	-0.14%
2020/12/15	2	72.25	1	74.30	72.20	1	7,670	0.01%
2020/12/14	12	74.04	8	74.04	74.00	4	7,662	0.05%
2020/12/11	18	75.98	6.4	76.65	75.90	11.6	7,701	0.15%
2020/12/10	12	76.38	18	76.61	76.90	-6	7,848	-0.08%
2020/12/09	6	77.98	1	78.70	78.10	5	8,191	0.06%
2020/12/08	25	77.92	1	79.30	77.90	24	8,321	0.29%
2020/12/07	3	80.20	0	0.00	78.70	3	8,501	0.04%
2020/12/04	4	79.90	5	80.72	80.00	-1	8,575	-0.01%
2020/12/03	9	81.21	6	81.92	79.40	3	8,852	0.03%
2020/12/02	6	81.70	4	82.28	81.40	2	8,743	0.02%
2020/12/01	1	81.60	7	81.29	81.20	-6	8,685	-0.07%
2020/11/30	10	80.74	4	80.00	80.00	6	8,704	0.07%
2020/11/27	3	80.67	8	81.09	80.50	-5	8,900	-0.06%
2020/11/26	6	79.65	1	80.10	79.70	5	8,874	0.06%
2020/11/25	4	79.70	6	79.65	78.80	-2	8,844	-0.02%
2020/11/24	7	78.91	12	78.74	78.20	-5	8,696	-0.06%
2020/11/23	7	77.36	13	77.36	77.90	-6	8,686	-0.07%
2020/11/20	1	78.20	0	0.00	78.10	1	8,725	0.01%
2020/11/19	3	78.50	0	0.00	78.30	3	8,769	0.03%
2020/11/18	5	78.44	1	79.00	79.00	4	8,792	0.05%
2020/11/17	3	79.17	0	0.00	78.40	3	8,856	0.03%
2020/11/16	3	79.77	6	79.60	80.00	-3	8,982	-0.03%
2020/11/13	3	79.47	8	80.01	80.00	-5	8,977	-0.06%
2020/11/12	10	77.29	3	77.93	77.90	7	8,812	0.08%
2020/11/11	11	80.32	2	80.80	79.30	9	8,769	0.10%
2020/11/10	2	82.20	4	81.15	81.50	-2	8,721	-0.02%
2020/11/09	6	78.55	16	80.35	81.20	-10	8,581	-0.12%
2020/11/06	4	76.50	5	76.64	76.40	-1	8,480	-0.01%
2020/11/05	0	0.00	10	75.75	76.20	-10	8,621	-0.12%
2020/11/04	9	73.90	1	75.00	74.50	8	8,669	0.09%
2020/11/03	3	74.13	2	75.00	74.40	1	8,715	0.01%
2020/11/02	7	75.11	7	75.69	74.40	0	8,952	0.00%
2020/10/30	31	80.60	22	82.89	77.00	9	9,210	0.10%
2020/10/29	3	80.00	23	80.69	82.20	-20	8,724	-0.23%
2020/10/28	3	79.53	1	79.50	79.70	2	8,906	0.02%
2020/10/27	2	79.20	13	79.55	79.20	-11	9,084	-0.12%
2020/10/26	8	79.81	1	79.80	79.80	7	9,134	0.08%
2020/10/23	0	0.00	2	79.60	78.50	-2	9,187	-0.02%
2020/10/22	11	79.51	5	78.80	78.20	6	9,255	0.06%
2020/10/21	4	80.00	13	79.85	79.30	-9	9,303	-0.10%
2020/10/20	4	79.00	2	78.65	79.00	2	9,350	0.02%
2020/10/19	8	76.61	3	76.93	77.40	5	9,395	0.05%
2020/10/16	6	76.02	3	75.10	74.60	3	9,616	0.03%
2020/10/15	0	0.00	4	74.00	74.00	-4	9,602	-0.04%
2020/10/13	3	74.37	6	74.37	74.60	-3	9,771	-0.03%
2020/10/12	1	73.30	6	73.72	73.70	-5	9,904	-0.05%
2020/10/08	7	73.16	1	73.20	73.30	6	10,358	0.06%
2020/10/07	4	72.50	8	72.64	72.50	-4	10,564	-0.04%
2020/10/06	8	72.18	8	73.09	71.60	0	10,551	0.00%
2020/10/05	4	70.33	4	70.80	70.30	0	10,596	0.00%
2020/09/30	2	71.35	1	71.00	72.20	1	10,813	0.01%
2020/09/29	7	72.13	1	72.60	71.60	6	10,897	0.06%
2020/09/28	1	73.60	0	0.00	73.60	1	11,013	0.01%
2020/09/25	3	73.63	7	73.81	73.50	-4	11,383	-0.04%
2020/09/24	2	77.40	5	77.54	77.00	-3	11,378	-0.03%
2020/09/23	5	77.26	0	0.00	77.10	5	11,523	0.04%
2020/09/22	3	78.90	0	0.00	78.40	3	11,824	0.03%
2020/09/21	13	80.82	5	80.70	80.20	8	12,041	0.07%
2020/09/18	5	80.80	4	80.45	81.00	1	12,102	0.01%
2020/09/17	6	81.28	12	81.35	81.20	-6	12,176	-0.05%
2020/09/16	6	82.53	4	83.20	82.50	2	12,142	0.02%
2020/09/15	18	82.94	20	82.55	81.80	-2	12,032	-0.02%
2020/09/14	38	83.21	29	82.79	82.30	9	11,863	0.08%
2020/09/11	23	82.38	6	82.60	82.60	17	11,536	0.15%
2020/09/10	16	81.30	17	82.31	80.60	-1	11,447	-0.01%
2020/09/09	10	78.48	5	79.70	80.00	5	11,298	0.04%
2020/09/08	15	80.07	27	80.61	80.40	-12	11,185	-0.11%
2020/09/07	3	76.93	10	77.40	76.50	-7	10,925	-0.06%
2020/09/04	0	0.00	7	79.91	80.00	-7	10,888	-0.06%
2020/09/03	14	79.59	7	78.97	78.80	7	10,853	0.06%
2020/09/02	16	81.36	24	81.91	81.00	-8	10,827	-0.07%
2020/09/01	3	78.70	1	78.20	79.30	2	10,659	0.02%
2020/08/31	0	0.00	2	78.20	77.30	-2	10,699	-0.02%
2020/08/28	5	76.00	1	76.10	75.70	4	10,724	0.04%
2020/08/27	1	76.60	1	78.00	77.50	0	10,847	0.00%
2020/08/26	10	78.74	1	79.20	77.80	9	11,057	0.08%
2020/08/24	0	0.00	3	76.47	77.40	-3	11,216	-0.03%
2020/08/21	2	76.30	1	76.30	76.30	1	11,306	0.01%
2020/08/20	7	78.33	5	79.00	76.10	2	11,481	0.02%
2020/08/19	6	80.77	3	80.67	80.10	3	11,606	0.03%
2020/08/17	4	82.25	1	81.60	81.30	3	11,855	0.03%
2020/08/14	2	81.70	3	82.60	82.50	-1	11,961	-0.01%
2020/08/13	6	80.82	4	81.83	81.40	2	11,960	0.02%
2020/08/12	6	82.92	8	82.75	82.40	-2	11,965	-0.02%
2020/08/11	13	84.15	3	83.97	83.70	10	11,990	0.08%
2020/08/10	0	0.00	12	81.90	81.70	-12	11,937	-0.10%
2020/08/07	1	84.00	3	84.77	83.30	-2	12,036	-0.02%
2020/08/06	5	85.70	10	85.38	84.80	-5	12,091	-0.04%
2020/08/05	6	83.73	16	83.76	84.60	-10	11,944	-0.08%
2020/08/04	34	78.56	32	78.97	78.30	2	11,782	0.02%
2020/08/03	11	78.29	15	78.74	79.10	-4	11,873	-0.03%
2020/07/31	3	74.43	3	75.37	75.00	0	11,984	0.00%
2020/07/30	6	71.43	0	0.00	71.60	6	12,137	0.05%
2020/07/29	5	73.30	14	73.92	74.50	-9	12,215	-0.07%
2020/07/28	13	75.89	6	75.28	73.50	7	12,280	0.06%
2020/07/27	0	0.00	4	75.93	75.00	-4	12,325	-0.03%
2020/07/24	3	76.27	6.2	75.16	75.10	-3.2	12,340	-0.03%
2020/07/23	5	75.32	6	75.97	76.20	-1	12,447	-0.01%
2020/07/22	27	75.74	27.2	75.99	75.20	-0.2	12,515	0.00%
2020/07/21	1	72.00	2	71.70	72.60	-1	12,633	-0.01%
2020/07/20	0	0.00	18	70.12	70.80	-18	12,703	-0.14%
2020/07/17	14	68.38	9	67.71	68.00	5	12,915	0.04%
2020/07/16	9	70.19	0	0.00	69.50	9	13,172	0.07%
2020/07/15	24	71.94	34	72.43	71.00	-10	13,437	-0.07%
2020/07/14	11	69.77	9	69.96	69.20	2	13,526	0.01%
2020/07/13	18	68.04	2	68.50	67.80	16	13,692	0.12%
2020/07/10	17	67.12	21	68.16	67.60	-4	13,861	-0.03%
2020/07/09	10.2	70.49	19	70.11	70.30	-8.8	14,017	-0.06%
2020/07/08	9	67.91	5	67.54	68.40	4	13,902	0.03%
2020/07/07	14	65.94	9	66.06	65.20	5	13,792	0.04%
2020/07/06	17	68.64	30	68.11	67.10	-13	13,694	-0.09%
2020/07/03	10	65.12	2	66.05	65.00	8	13,380	0.06%
2020/07/02	10	65.57	22	65.74	66.10	-12	13,427	-0.09%
2020/07/01	6	64.80	51	65.04	64.40	-45	13,283	-0.34%
2020/06/30	36	63.37	10	62.30	63.60	26	12,952	0.20%
2020/06/29	1	59.40	8	60.78	60.50	-7	12,820	-0.05%
2020/06/24	15	59.17	15	60.29	60.30	0	12,768	0.00%
2020/06/23	5	59.16	25	60.21	60.30	-20	12,731	-0.16%
2020/06/22	12	59.43	1	59.50	59.40	11	12,684	0.09%
2020/06/19	12	59.51	0	59.60	59.20	12	12,767	0.09%
2020/06/18	13	60.60	5	60.78	60.30	8	12,779	0.06%
2020/06/17	5	59.90	15	60.47	60.00	-10	12,742	-0.08%
2020/06/16	20	59.68	7	59.51	59.60	13	12,743	0.10%
2020/06/15	13	57.54	1	57.50	57.00	12	12,766	0.09%
2020/06/12	0	0.00	1	56.60	57.80	-1	12,908	-0.01%
2020/06/11	5	58.94	2	60.50	57.80	3	13,006	0.02%
2020/06/10	2	59.40	3	59.90	59.90	-1	13,216	-0.01%
2020/06/09	7	60.21	5	60.60	59.70	2	13,447	0.01%
2020/06/08	3	59.83	3	60.47	59.60	0	13,808	0.00%
2020/06/05	8	61.18	3	61.20	60.90	5	14,205	0.04%
2020/06/04	3	61.10	4	61.20	60.70	-1	14,240	-0.01%
2020/06/03	4	60.80	10	61.39	60.60	-6	14,281	-0.04%
2020/06/02	18	60.65	39	60.78	60.20	-21	14,234	-0.15%
2020/06/01	38	60.41	10	61.00	61.50	28	14,121	0.20%
2020/05/29	6	58.13	24	59.05	58.70	-18	14,067	-0.13%
2020/05/28	24	58.96	102	59.79	58.50	-78	14,288	-0.55%	大賣/
2020/05/27	8	59.84	33	59.53	59.80	-25	14,419	-0.17%
2020/05/26	125	59.60	20	59.56	58.50	105	14,268	0.74%	大買/鉅額交易
2020/05/25	25	57.45	23	57.49	58.80	2	14,013	0.01%
2020/05/22	6	55.18	7	55.29	55.00	-1	13,773	-0.01%
2020/05/21	24	55.42	15	55.72	56.00	9	13,804	0.07%
2020/05/20	3	54.97	2	55.70	54.50	1	13,746	0.01%
2020/05/19	3	55.73	8	55.89	55.30	-5	13,766	-0.04%
2020/05/18	11	55.84	7	56.14	55.60	4	13,818	0.03%
2020/05/15	13	56.04	7	56.27	57.00	6	13,803	0.04%
2020/05/14	17	57.11	13	57.75	55.90	4	13,718	0.03%
2020/05/13	3	58.70	2	58.15	58.00	1	13,535	0.01%
2020/05/12	10	59.25	12	59.13	59.70	-2	13,396	-0.01%
2020/05/11	8	58.21	9	58.40	58.70	-1	13,232	-0.01%
2020/05/08	37	57.38	51	57.54	56.80	-14	12,971	-0.11%
2020/05/07	40	57.12	28	57.54	58.30	12	12,729	0.09%
2020/05/06	22	59.54	15	59.17	58.20	7	12,280	0.06%
2020/05/05	23	62.43	6	61.77	61.00	17	11,905	0.14%
2020/05/04	10	62.41	5	62.18	62.10	5	11,699	0.04%
2020/04/30	15	65.84	21	65.62	64.70	-6	11,530	-0.05%
2020/04/29	7	64.99	0	0.00	65.20	7	11,381	0.06%
2020/04/28	17	65.59	15	65.28	64.60	2	11,278	0.02%
2020/04/27	4	63.58	4	63.93	63.30	0	11,074	0.00%
2020/04/24	50	64.55	46	64.21	63.10	4	10,867	0.04%
2020/04/23	16	62.61	16	61.93	63.20	0	10,455	0.00%
2020/04/22	13	62.85	26	61.89	62.80	-13	10,301	-0.13%
2020/04/21	15	64.34	18	65.09	62.70	-3	9,967	-0.03%
2020/04/20	29	65.61	60	65.66	67.50	-31	9,620	-0.32%
2020/04/17	35	63.53	11	64.56	62.60	24	9,177	0.26%
2020/04/16	41	58.57	41	59.73	60.50	0	8,585	0.00%
2020/04/15	32	53.96	26	54.12	55.00	6	8,142	0.07%
2020/04/14	27	52.27	30	52.56	53.60	-3	7,906	-0.04%
2020/04/13	5	49.58	14	49.35	49.75	-9	7,571	-0.12%
2020/04/10	0	0.00	1	47.95	48.00	-1	7,409	-0.01%
2020/04/09	12	47.03	0	0.00	47.35	12	7,446	0.16%
2020/04/08	16	47.94	3	48.78	47.75	13	7,427	0.18%
2020/04/07	8	47.63	9	47.27	48.00	-1	7,403	-0.01%
2020/04/06	0	0.00	6	44.47	44.55	-6	7,292	-0.08%
2020/04/01	5	43.80	1	43.95	44.00	4	7,271	0.06%
2020/03/31	13	43.54	9	43.47	44.00	4	7,377	0.05%
2020/03/30	3	41.82	8	42.58	42.50	-5	7,223	-0.07%
2020/03/27	10	42.19	6	42.06	41.65	4	7,201	0.06%
2020/03/26	1	42.75	0	0.00	42.75	1	7,160	0.01%
2020/03/25	2	41.70	1	43.00	42.25	1	7,277	0.01%
2020/03/24	0	0.00	5	41.18	41.10	-5	7,223	-0.07%
2020/03/23	2	39.20	2	38.95	38.65	0	7,214	0.00%
2020/03/20	4	39.26	1	39.00	38.65	3	7,303	0.04%
2020/03/19	5	36.44	0	0.00	36.15	5	7,286	0.07%
2020/03/17	2	44.50	1	43.65	42.50	1	7,254	0.01%
2020/03/16	6	44.55	8	45.31	44.00	-2	7,283	-0.03%
2020/03/13	5	43.66	1	44.45	43.00	4	7,539	0.05%
2020/03/12	32	49.72	17	50.72	47.35	15	7,367	0.20%
2020/03/11	5	50.45	29	51.66	52.60	-24	7,030	-0.34%
2020/03/10	6	48.00	7	48.19	48.50	-1	6,674	-0.01%
2020/03/09	5	48.90	2	49.70	47.55	3	6,638	0.05%
2020/03/06	1	49.85	6	49.40	49.85	-5	6,833	-0.07%
2020/03/05	0	0.00	17	49.55	49.60	-17	7,229	-0.24%
2020/03/04	12	48.58	7	48.52	48.50	5	7,213	0.07%
2020/03/03	15	48.69	29	49.38	47.90	-14	7,165	-0.20%
2020/03/02	35	49.26	27	49.27	50.50	8	6,855	0.12%
2020/02/27	1	47.35	3	48.05	47.45	-2	6,627	-0.03%
2020/02/26	1	47.15	3	47.73	46.80	-2	6,515	-0.03%
2020/02/25	0	0.00	4	47.99	48.45	-4	6,464	-0.06%
2020/02/24	2	47.95	1	47.80	48.30	1	6,418	0.02%
2020/02/20	1	48.25	2	47.93	48.00	-1	6,224	-0.02%
2020/02/19	4	47.75	8	47.83	47.15	-4	6,098	-0.07%
2020/02/18	3	46.08	3	46.40	47.00	0	5,964	0.00%
2020/02/17	3	44.15	3	44.69	45.50	0	5,836	0.00%
2020/02/13	1	43.65	0	0.00	43.10	1	5,723	0.02%
2020/02/11	0	0.00	5	42.60	42.75	-5	5,724	-0.09%
2020/02/05	2	44.00	8	44.19	43.95	-6	5,740	-0.10%
2020/02/04	3	43.80	1	43.60	44.05	2	5,734	0.03%
2020/02/03	0	0.00	5	43.10	43.80	-5	5,756	-0.09%
2020/01/31	0	0.00	3	43.60	43.65	-3	5,725	-0.05%
2020/01/30	10	43.26	6	42.78	43.10	4	5,689	0.07%
2020/01/20	1	46.55	0	0.00	46.55	1	5,648	0.02%
2020/01/17	0	0.00	6	45.85	46.00	-6	5,626	-0.11%
2020/01/16	12	46.21	3	45.68	46.65	9	5,574	0.16%
2020/01/15	0	0.00	1	46.90	46.55	-1	5,494	-0.02%
2020/01/14	15	47.49	2	47.90	47.15	13	5,475	0.24%
2020/01/13	0	0.00	1	47.50	47.10	-1	5,408	-0.02%
2020/01/10	2	47.23	0	0.00	47.35	2	5,402	0.04%
2020/01/08	1	46.85	0	0.00	46.85	1	5,490	0.02%
2020/01/06	0	0.00	1	47.35	46.70	-1	5,459	-0.02%
2020/01/03	6	47.00	0	0.00	47.30	6	5,427	0.11%
2020/01/02	2	48.20	2	48.25	48.25	0	5,338	0.00%
2019/12/31	1	47.60	14	47.96	47.30	-13	5,272	-0.25%
2019/12/30	1	48.35	0	0.00	48.35	1	5,204	0.02%
2019/12/27	0	0.00	3	47.73	48.20	-3	5,152	-0.06%
2019/12/26	15	48.60	16	48.58	47.15	-1	5,074	-0.02%
2019/12/25	1	47.80	10	47.71	47.60	-9	4,899	-0.18%
2019/12/24	9	47.16	0	0.00	47.25	9	4,880	0.18%
2019/12/23	0	0.00	1	46.80	46.90	-1	4,849	-0.02%
2019/12/20	10	47.84	13	48.05	46.50	-3	4,800	-0.06%
2019/12/19	0	0.00	30	47.30	47.90	-30	4,662	-0.64%
2019/12/18	4	47.29	1	47.80	47.30	3	4,607	0.07%
2019/12/17	6	47.97	13	48.32	48.00	-7	4,553	-0.15%
2019/12/16	2	47.60	100	47.70	47.55	-98	4,401	-2.23%
2019/12/13	3	46.78	4	47.08	46.90	-1	4,309	-0.02%
2019/12/12	10	48.24	105	48.03	47.80	-95	4,222	-2.25%	大賣/
2019/12/11	11	47.42	11	47.41	47.90	0	4,013	0.00%
2019/12/10	32	47.60	48	47.32	47.80	-16	3,795	-0.42%
2019/12/09	4	44.94	6	44.38	44.05	-2	3,261	-0.06%
2019/12/06	8	43.94	0	0.00	43.95	8	3,164	0.25%
2019/12/04	201	43.93	3	43.60	44.20	198	2,978	6.65%	大買/鉅額交易
2019/12/03	62	44.60	29	44.27	44.05	33	2,899	1.14%
2019/12/02	19	42.77	23	43.15	44.30	-4	2,609	-0.15%
2019/11/29	0	0.00	12	39.98	40.95	-12	2,316	-0.52%
2019/11/28	4	40.33	3	40.10	40.10	1	2,249	0.04%
2019/11/26	0	0.00	1	38.40	38.90	-1	2,150	-0.05%
2019/11/25	1	38.00	0	0.00	37.95	1	2,133	0.05%
2019/11/22	1	38.00	0	0.00	38.30	1	2,265	0.04%
2019/11/19	12	38.72	0	0.00	38.35	12	2,730	0.44%
2019/11/18	3	38.48	0	0.00	38.35	3	2,742	0.11%
2019/11/15	0	0.00	2	38.35	38.35	-2	2,753	-0.07%
2019/11/14	0	0.00	10	38.33	38.20	-10	2,777	-0.36%
2019/11/13	10	38.83	0	0.00	38.70	10	2,823	0.35%
2019/11/11	7	38.58	10	38.50	38.45	-3	2,952	-0.10%
2019/11/06	1	38.50	0	0.00	38.55	1	2,981	0.03%
2019/10/22	1	39.05	10	39.25	39.20	-9	3,100	-0.29%
2019/10/21	1	38.90	0	0.00	38.95	1	3,101	0.03%
2019/10/17	2	38.95	0	0.00	38.95	2	3,090	0.06%
2019/10/16	2	40.40	0	0.00	39.35	2	3,069	0.07%
2019/10/15	10	38.90	0	0.00	38.40	10	2,957	0.34%
2019/10/01	0	0.00	1	39.00	39.15	-1	2,886	-0.03%
2019/09/24	0	0.00	8	40.67	40.55	-8	2,847	-0.28%
2019/09/19	5	40.20	0	0.00	40.10	5	2,764	0.18%
2019/09/17	0	0.00	1	40.00	39.45	-1	2,736	-0.04%
2019/09/09	0	0.00	1	40.50	40.50	-1	2,628	-0.04%
2019/09/05	3	41.10	5	41.30	40.95	-2	2,517	-0.08%
2019/09/04	2	41.13	2	41.03	40.90	0	2,472	0.00%
2019/09/03	6	41.44	4	41.36	40.90	2	2,420	0.08%
2019/09/02	1	39.75	1	41.15	41.25	0	2,180	0.00%
2019/08/30	0	0.00	1	40.40	39.85	-1	2,114	-0.05%
2019/08/29	3	39.83	0	0.00	39.95	3	2,089	0.14%
2019/08/28	8	40.05	11	39.43	39.70	-3	2,049	-0.15%
2019/08/27	9	39.63	5	40.20	39.45	4	2,008	0.20%
2019/08/26	12	39.67	21	39.13	39.10	-9	1,855	-0.49%
2019/08/23	2	40.48	12	41.11	38.60	-10	1,693	-0.59%
2019/08/22	12	40.03	0	0.00	40.45	12	1,428	0.84%
2019/08/21	1	38.95	4	38.68	39.00	-3	1,323	-0.23%
2019/08/19	2	38.00	0	0.00	38.70	2	1,263	0.16%
2019/08/16	0	0.00	4	38.70	38.10	-4	1,244	-0.32%
2019/08/15	2	36.80	2	38.25	37.85	0	1,196	0.00%
2019/08/14	12	39.68	2	39.58	39.55	10	1,126	0.89%
2019/08/13	0	0.00	2	39.65	39.70	-2	1,077	-0.19%
2019/08/12	2	39.80	0	0.00	39.70	2	1,050	0.19%
2019/08/07	0	0.00	1	39.00	38.65	-1	971	-0.10%
2019/08/06	0	0.00	2	37.55	37.90	-2	933	-0.21%
2019/08/02	2	37.40	4	37.53	37.60	-2	925	-0.22%
2019/08/01	3	38.33	0	0.00	38.20	3	917	0.33%
2019/07/31	1	38.10	3	38.20	38.40	-2	925	-0.22%
2019/07/29	3	39.30	1	38.85	39.25	2	981	0.20%
2019/07/26	1	37.80	4	39.59	38.00	-3	959	-0.31%
2019/07/25	0	0.00	6	38.25	38.40	-6	868	-0.69%
2019/07/23	2	37.15	0	0.00	37.10	2	863	0.23%
2019/07/22	4	37.09	7	36.96	37.25	-3	892	-0.34%
2019/07/15	0	0.00	2	36.15	36.05	-2	1,033	-0.19%
2019/07/12	1	36.10	2	36.18	36.05	-1	1,040	-0.10%
2019/07/11	1	35.35	0	0.00	35.40	1	1,047	0.10%
2019/07/08	5	35.40	0	0.00	35.40	5	1,083	0.46%
2019/07/02	1	35.10	0	0.00	35.10	1	1,113	0.09%
2019/07/01	1	35.50	1	35.55	35.50	0	1,114	0.00%
2019/06/28	0	0.00	1	34.90	34.80	-1	1,111	-0.09%
2019/06/25	1	34.55	0	0.00	34.40	1	1,123	0.09%
2019/06/24	1	35.00	0	0.00	35.10	1	1,125	0.09%
2019/06/06	1	33.55	0	0.00	33.40	1	1,117	0.09%
2019/05/20	0	0.00	1	34.15	34.20	-1	1,032	-0.10%
2019/05/17	2	34.73	0	0.00	34.70	2	1,021	0.20%
2019/05/15	1	35.80	0	0.00	36.15	1	1,000	0.10%
2019/05/14	1	35.40	0	0.00	35.50	1	995	0.10%
2019/05/13	0	0.00	1	36.00	35.50	-1	980	-0.10%
2019/05/10	0	0.00	1	36.60	36.45	-1	970	-0.10%
2019/05/09	2	36.30	0	0.00	36.10	2	953	0.21%
2019/05/08	1	37.50	0	0.00	37.45	1	928	0.11%
2019/05/07	3	37.97	8	37.94	38.20	-5	910	-0.55%
2019/05/03	1	37.00	0	0.00	36.75	1	793	0.13%
2019/05/02	0	0.00	1	36.50	36.65	-1	764	-0.13%
2019/04/30	0	0.00	1	36.55	36.00	-1	747	-0.13%
2019/04/29	2	35.75	0	0.00	35.60	2	726	0.28%
2019/04/26	1	36.50	0	0.00	36.35	1	695	0.14%
2019/04/25	1	36.45	0	0.00	36.60	1	658	0.15%
2019/04/24	24	36.45	20	37.02	36.95	4	614	0.65%
2019/04/16	0	0.00	2	34.30	34.60	-2	419	-0.48%
2019/04/12	1	34.35	0	0.00	34.30	1	378	0.26%
2019/03/27	2	32.60	0	0.00	32.80	2	237	0.84%
2019/03/04	2	34.00	0	0.00	34.15	2	229	0.87%
2019/02/18	1	34.20	0	0.00	33.75	1	231	0.43%
2019/02/14	5	33.85	5	33.80	33.95	0	231	0.00%
2019/02/12	1	32.95	0	0.00	33.30	1	231	0.43%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/13	0	0.00	3	31.25	31.60	-3	274	-1.09%
2018/11/09	3	31.23	0	0.00	31.50	3	277	1.08%
2018/11/05	0	0.00	5	31.55	31.35	-5	326	-1.53%
2018/11/02	5	31.70	0	0.00	31.90	5	328	1.52%
2018/10/26	0	0.00	5	30.10	31.00	-5	333	-1.50%
2018/10/23	1	32.30	0	0.00	32.40	1	338	0.30%
2018/10/22	5	32.45	0	0.00	32.45	5	337	1.48%
2018/10/12	1	33.00	0	0.00	32.80	1	320	0.31%
2018/10/09	0	0.00	2	34.10	34.15	-2	301	-0.66%
2018/10/03	2	34.40	0	0.00	34.45	2	292	0.68%
2018/10/01	0	0.00	1	34.65	34.60	-1	294	-0.34%
2018/09/26	1	34.20	1	34.45	34.15	0	306	0.00%
2018/09/21	1	34.10	0	0.00	34.30	1	315	0.32%
2018/09/07	4	35.33	0	0.00	34.90	4	400	1.00%
2018/08/15	1	34.75	0	0.00	34.80	1	473	0.21%
2018/08/14	1	37.25	0	0.00	37.50	1	460	0.22%
2018/08/09	2	38.00	0	0.00	38.15	2	426	0.47%
2018/08/08	0	0.00	1	37.95	37.95	-1	424	-0.24%
2018/08/07	0	0.00	1	38.20	38.00	-1	422	-0.24%
2018/07/31	1	37.35	0	0.00	38.50	1	430	0.23%
2018/07/30	2	37.60	0	0.00	37.60	2	425	0.47%
2018/07/05	1	36.95	0	0.00	36.60	1	504	0.20%
2018/06/14	1	38.80	0	0.00	37.90	1	417	0.24%
2018/06/13	2	37.60	0	0.00	37.80	2	382	0.52%
2018/05/31	1	38.00	0	0.00	37.45	1	418	0.24%
2018/05/29	0	0.00	1	38.50	38.40	-1	417	-0.24%
2018/05/18	0	0.00	1	36.40	36.40	-1	424	-0.24%
2018/05/14	1	37.10	0	0.00	37.20	1	488	0.20%
2018/04/24	0	0.00	3	36.15	36.20	-3	846	-0.35%
2018/04/20	0	0.00	6	37.47	37.35	-6	897	-0.67%
2018/04/12	0	0.00	2	38.83	39.10	-2	862	-0.23%
2018/04/02	1	38.95	0	0.00	39.15	1	881	0.11%
2018/03/13	1	39.20	0	0.00	39.30	1	899	0.11%
2018/03/02	0	0.00	2	39.10	39.15	-2	929	-0.22%
2018/02/21	1	39.25	0	0.00	39.75	1	977	0.10%
2018/02/07	4	39.49	10	39.15	39.10	-6	954	-0.63%
2018/02/02	2	40.50	0	0.00	40.40	2	912	0.22%
2018/01/30	1	40.65	0	0.00	40.65	1	905	0.11%
2018/01/26	0	0.00	1	41.60	41.30	-1	886	-0.11%
2018/01/23	2	42.30	0	0.00	42.00	2	869	0.23%
2018/01/22	5	42.14	0	0.00	42.20	5	863	0.58%
2018/01/19	5	42.67	0	0.00	42.55	5	839	0.60%
2018/01/18	36	44.01	30	43.70	43.00	6	802	0.75%
2018/01/17	1	41.45	0	0.00	41.75	1	596	0.17%
2018/01/16	0	0.00	3	40.10	40.55	-3	548	-0.55%
2018/01/04	2	40.00	0	0.00	40.30	2	602	0.33%