晶技 (3042)-元大-北屯券商分點個股進出

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

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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/05/21	0	0.00	1	111.00	112.00	-1	4,652	-0.02%
2024/05/20	0.1	110.33	0	0.00	110.00	0.1	4,646	0.00%
2024/05/17	0	108.50	0	0.00	108.00	0	4,602	0.00%
2024/05/15	0	0.00	0	113.00	111.00	0	4,554	0.00%
2024/05/14	0	111.00	0	0.00	112.00	0	4,543	0.00%
2024/05/10	0	111.50	0	0.00	110.50	0	4,504	0.00%
2024/05/09	0.1	113.09	0	0.00	112.50	0.1	4,471	0.00%
2024/05/08	0	113.00	1.2	111.34	113.00	-1.1	4,445	-0.03%
2024/05/07	0	111.00	6	112.33	111.00	-6	4,413	-0.14%
2024/05/06	6	111.92	1	109.00	112.00	5	4,380	0.11%
2024/05/03	1	113.00	1	113.50	111.50	0	4,340	0.00%
2024/05/02	0.1	112.00	0	0.00	112.00	0.1	4,276	0.00%
2024/04/30	0	0.00	30	112.50	112.50	-30	4,246	-0.71%
2024/04/29	0	0.00	3	109.83	111.00	-3	4,221	-0.07%
2024/04/26	1	108.00	0	0.00	106.50	1	4,202	0.02%
2024/04/25	1	105.00	0	0.00	107.00	1	4,192	0.02%
2024/04/24	1	106.00	0	0.00	106.00	1	4,174	0.02%
2024/04/22	4	104.00	0	0.00	103.50	4	4,166	0.10%
2024/04/19	0	107.25	0	0.00	106.50	0	4,145	0.00%
2024/04/16	0.1	108.00	10.1	109.00	109.00	-10	4,121	-0.24%
2024/04/15	5.1	112.49	0	0.00	112.00	5.1	4,066	0.13%
2024/04/11	1	111.09	0	0.00	112.50	1	4,042	0.03%
2024/04/10	0.1	112.97	1	113.00	112.50	-0.9	4,030	-0.02%
2024/04/09	1.1	111.98	5	112.00	111.00	-3.9	4,006	-0.10%
2024/04/08	7	109.50	0	0.00	110.00	7	3,948	0.18%
2024/04/03	0	109.50	2	110.00	109.50	-2	3,918	-0.05%
2024/04/02	0	0.00	13.3	110.21	110.50	-13.3	3,889	-0.34%
2024/04/01	2	111.00	0	111.50	110.50	2	3,849	0.05%
2024/03/29	2.2	110.92	3	112.83	113.00	-0.8	3,797	-0.02%
2024/03/28	1	114.00	9	115.83	114.50	-8	3,512	-0.23%
2024/03/27	10	113.60	0	0.00	113.50	10	3,365	0.30%
2024/03/26	4	112.12	2	113.00	112.50	2	3,333	0.06%
2024/03/25	4	114.75	14	114.39	115.00	-10	3,277	-0.31%
2024/03/22	3.3	117.00	0	117.00	117.00	3.3	3,235	0.10%
2024/03/21	6	121.25	1	121.98	121.50	5	3,152	0.16%
2024/03/20	1	123.50	30.1	122.99	120.50	-29.1	3,020	-0.96%
2024/03/19	0	119.00	7	118.29	120.00	-7	2,829	-0.25%
2024/03/18	3	113.50	1	115.00	114.50	2	2,634	0.08%
2024/03/15	3.1	114.00	0	0.00	114.50	3.1	2,585	0.12%
2024/03/14	4	117.25	3.1	116.98	117.00	1	2,519	0.04%
2024/03/13	42	116.43	17	116.09	117.00	25	2,330	1.07%
2024/03/12	1.1	105.17	5	107.40	108.00	-3.9	1,972	-0.20%
2024/03/11	0	105.00	3	104.83	105.50	-3	1,893	-0.16%
2024/03/08	1	103.00	0.4	104.50	103.00	0.6	1,883	0.03%
2024/03/07	0	0.00	2	104.25	105.00	-2	1,872	-0.11%
2024/03/06	0	0.00	2	108.00	106.50	-2	1,836	-0.11%
2024/03/05	0	104.75	0	0.00	105.00	0	1,729	0.00%
2024/03/04	1	103.50	5	104.70	106.00	-4	1,599	-0.25%
2024/03/01	0	99.20	0.1	99.90	98.90	-0.1	1,440	-0.01%
2024/02/29	0	100.00	0	0.00	99.80	0	1,453	0.00%
2024/02/27	0.1	99.76	0	0.00	98.90	0.1	1,453	0.01%
2024/02/22	2	100.00	0	0.00	100.00	2	1,430	0.14%
2024/02/21	1	98.90	0	0.00	98.80	1	1,401	0.07%
2024/02/20	0	0.00	1	96.20	96.20	-1	1,364	-0.07%
2024/02/15	3	96.17	0	0.00	96.90	3	1,483	0.20%
2024/02/05	0	0.00	0.1	95.40	95.30	-0.1	1,482	-0.01%
2024/02/02	0	0.00	1	95.70	95.50	-1	1,504	-0.07%
2024/02/01	0	0.00	3	95.43	95.30	-3	1,519	-0.20%
2024/01/30	1	96.10	1	95.50	95.50	0	1,535	0.00%
2024/01/29	1.1	95.93	3	96.27	96.20	-1.9	1,539	-0.12%
2024/01/26	1	96.90	0	0.00	96.50	1	1,542	0.06%
2024/01/17	1	93.60	0	0.00	94.00	1	1,565	0.06%
2024/01/10	7	94.93	0	0.00	94.90	7	1,597	0.44%
2024/01/08	0	0.00	5	95.52	95.70	-5	1,671	-0.30%
2023/12/22	2	96.95	0	0.00	96.60	2	1,965	0.10%
2023/12/21	3	97.87	0	0.00	97.00	3	1,980	0.15%
2023/12/19	5	97.98	0	0.00	97.70	5	1,998	0.25%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/11	1	100.00	0	100.00	100.00	1	2,348	0.04%
2023/12/08	2	100.00	2	100.00	100.00	0	2,413	0.00%
2023/12/06	0	0.00	2	104.00	104.00	-2	2,475	-0.08%
2023/12/01	4	101.50	0.1	102.00	101.50	3.9	2,901	0.14%
2023/11/30	1	103.50	0	0.00	103.00	1	2,981	0.03%
2023/11/29	1	102.00	1	102.50	102.50	0	2,978	0.00%
2023/11/28	60	101.50	0	0.00	102.00	60	3,012	1.99%
2023/11/27	0	0.00	1	101.50	100.50	-1	3,028	-0.03%
2023/11/24	0.1	100.50	0	0.00	100.50	0.1	3,037	0.00%
2023/11/20	3	100.00	1	100.50	100.50	2	3,146	0.06%
2023/11/16	1	99.20	0	0.00	99.20	1	3,292	0.03%
2023/11/15	4	100.73	1	100.50	99.70	3	3,374	0.09%
2023/11/14	2	99.80	10.1	99.80	99.70	-8.1	3,463	-0.23%
2023/11/13	0	0.00	1	96.70	96.70	-1	3,599	-0.03%
2023/11/08	0	0.00	1	98.00	97.70	-1	3,580	-0.03%
2023/11/01	0	0.00	3	95.47	96.00	-3	3,684	-0.08%
2023/10/27	0.1	97.30	0	0.00	96.70	0.1	3,706	0.00%
2023/10/26	1	97.50	0	0.00	96.70	1	3,718	0.03%
2023/10/24	1	98.60	1	99.20	99.40	0	3,739	0.00%
2023/10/18	1	99.20	0	0.00	98.30	1	3,825	0.03%
2023/10/16	1	97.10	2	97.60	98.50	-1	3,763	-0.03%
2023/10/13	1	98.40	0	0.00	100.00	1	3,733	0.03%
2023/10/06	1	96.90	0	0.00	96.60	1	3,689	0.03%
2023/10/05	3	96.97	0	0.00	96.40	3	3,722	0.08%
2023/10/03	1	98.00	0	0.00	98.00	1	3,698	0.03%
2023/09/26	0	0.00	1	98.30	98.30	-1	3,668	-0.03%
2023/09/25	1	99.90	2	100.20	99.70	-1	3,714	-0.03%
2023/09/22	4	99.00	5	98.60	99.60	-1	3,711	-0.03%
2023/09/21	4	98.95	3	99.13	99.10	1	3,700	0.03%
2023/09/20	4	100.25	3.1	99.79	99.10	0.9	3,684	0.03%
2023/09/19	1	104.50	4.1	104.25	103.50	-3.1	3,634	-0.09%
2023/09/18	6	103.33	2	104.00	103.00	4	3,582	0.11%
2023/09/14	0.1	101.50	0	0.00	101.50	0.1	3,503	0.00%
2023/09/13	0	0.00	0.6	99.52	99.20	-0.6	3,463	-0.02%
2023/09/12	10.1	100.01	2.1	99.80	101.00	8.1	3,415	0.24%
2023/09/11	1.1	100.55	2	101.50	101.00	-0.9	3,342	-0.03%
2023/09/08	1	100.00	1	101.50	101.00	0	3,292	0.00%
2023/09/07	2	101.75	1	103.00	103.00	1	3,226	0.03%
2023/09/06	4.4	101.75	15.2	102.09	103.00	-10.8	3,130	-0.35%
2023/09/05	0.1	97.00	5.2	96.32	97.90	-5.2	2,825	-0.18%
2023/09/01	3	95.30	1.1	95.71	94.40	2	2,733	0.07%
2023/08/31	0	0.00	2.1	94.99	94.70	-2.1	2,686	-0.08%
2023/08/30	1	94.20	5	94.26	94.50	-4	2,684	-0.15%
2023/08/29	2	93.10	0.1	92.40	93.90	1.9	2,672	0.07%
2023/08/25	3	93.20	0	0.00	92.90	3	2,660	0.11%
2023/08/24	1	95.10	4.1	94.02	95.00	-3.1	2,629	-0.12%
2023/08/22	4.2	94.01	36	95.73	93.50	-31.8	2,549	-1.25%
2023/08/21	12	93.07	6	93.60	92.00	6	2,435	0.25%
2023/08/18	0	0.00	3.5	95.42	94.40	-3.5	2,340	-0.15%
2023/08/17	5	93.78	5.4	94.23	95.70	-0.4	2,208	-0.02%
2023/08/14	1	89.30	0	0.00	89.80	1	1,964	0.05%
2023/08/11	0	0.00	3	90.30	90.50	-3	1,960	-0.15%
2023/08/10	0.1	89.70	0	0.00	90.30	0.1	1,956	0.01%
2023/08/09	0.4	90.82	2.1	90.55	90.80	-1.7	1,940	-0.09%
2023/08/08	3	93.00	60	92.83	93.00	-57	1,902	-3.00%
2023/08/07	1.3	92.23	1	93.10	91.70	0.3	1,865	0.02%
2023/08/04	0.1	90.70	0	0.00	91.00	0.1	1,833	0.00%
2023/08/02	0	0.00	0.5	89.68	89.60	-0.5	1,827	-0.02%
2023/07/31	0	0.00	0	89.00	88.40	0	1,800	0.00%
2023/07/28	0	90.20	1	90.20	90.10	-1	1,781	-0.05%
2023/07/27	3	88.83	0.1	89.50	89.00	2.9	1,756	0.17%
2023/07/25	0.1	90.70	1	90.30	90.60	-0.9	1,701	-0.06%
2023/07/21	0	0.00	2	89.30	90.60	-2	1,649	-0.12%
2023/07/20	0	0.00	2	89.00	89.00	-2	1,638	-0.12%
2023/07/19	0.1	89.48	1	90.40	88.50	-0.9	1,637	-0.05%
2023/07/17	0.1	91.80	4	91.70	91.50	-3.9	1,617	-0.24%
2023/07/14	4	90.90	3	91.60	91.00	1	1,615	0.06%
2023/07/13	4	93.53	1	92.60	92.00	3	1,602	0.19%
2023/07/12	2	90.10	2	91.50	92.00	0	1,561	0.00%
2023/07/11	0	0.00	1	87.80	88.40	-1	1,516	-0.07%
2023/07/10	1.1	87.35	0	0.00	87.30	1.1	1,519	0.07%
2023/07/07	1	88.40	0	0.00	88.60	1	1,505	0.07%
2023/07/04	4	89.23	2	89.10	88.90	2	1,438	0.14%
2023/07/03	1	96.20	6	95.97	96.20	-5	1,336	-0.37%
2023/06/29	1	93.90	0	0.00	93.60	1	1,262	0.08%
2023/06/28	2	94.55	2	94.70	93.10	0	1,248	0.00%
2023/06/27	3	95.70	0.5	96.11	94.50	2.5	1,226	0.20%
2023/06/26	2.5	97.54	0	0.00	97.70	2.5	1,195	0.21%
2023/06/16	1	91.90	1	94.10	94.30	0	1,105	0.00%
2023/06/15	1	92.50	0	0.00	92.20	1	1,087	0.09%
2023/06/12	0	0.00	1	91.90	93.20	-1	1,099	-0.09%
2023/06/09	1.1	92.59	0	0.00	92.50	1.1	1,088	0.10%
2023/06/08	1	93.60	10	93.95	93.30	-9	1,087	-0.83%
2023/06/02	1	91.60	1	91.00	90.90	0	1,123	0.00%
2023/05/31	1	90.30	1	90.20	90.30	0	1,120	0.00%
2023/05/30	5	89.70	0	0.00	89.40	5	1,108	0.45%
2023/05/26	1	89.00	0	0.00	88.60	1	1,098	0.09%
2023/05/24	0	0.00	0	87.60	87.80	0	1,073	0.00%
2023/05/16	0	0.00	1	86.20	86.20	-1	1,125	-0.09%
2023/05/15	0	0.00	4	85.20	85.20	-4	1,128	-0.35%
2023/05/10	1.1	86.37	0	0.00	85.10	1.1	1,165	0.09%
2023/05/08	0	0.00	1	86.70	87.00	-1	1,178	-0.08%
2023/04/28	1	85.10	0	0.00	85.20	1	1,330	0.08%
2023/04/26	1	83.90	1	84.40	84.70	0	1,328	0.00%
2023/04/21	3.7	85.59	0	0.00	85.00	3.7	1,321	0.28%
2023/04/07	0	0.00	1	88.20	88.90	-1	1,322	-0.08%
2023/04/06	0	0.00	5	88.20	88.10	-5	1,313	-0.38%
2023/03/31	2	89.10	1.1	89.39	89.00	0.9	1,310	0.07%
2023/03/29	0	0.00	3	88.43	88.60	-3	1,289	-0.23%
2023/03/28	0.1	88.40	0	0.00	87.70	0.1	1,301	0.01%
2023/03/24	2	88.30	0	0.00	88.20	2	1,314	0.15%
2023/03/23	0	0.00	1	88.40	88.40	-1	1,299	-0.08%
2023/03/22	0	0.00	1	88.60	87.80	-1	1,289	-0.08%
2023/03/21	0	0.00	1	88.20	88.50	-1	1,265	-0.08%
2023/03/20	0	0.00	1	87.50	87.80	-1	1,251	-0.08%
2023/03/13	1	86.20	1	85.50	86.20	0	1,243	0.00%
2023/03/10	1	86.50	0	0.00	86.60	1	1,240	0.08%
2023/03/08	0	0.00	6	88.08	88.10	-6	1,241	-0.48%
2023/03/07	3	89.40	0	0.00	88.70	3	1,203	0.25%
2023/03/06	0	0.00	1	89.20	89.40	-1	1,148	-0.09%
2023/03/01	2	86.80	0	0.00	87.10	2	1,113	0.18%
2023/02/21	0	0.00	2	86.50	87.20	-2	1,110	-0.18%
2023/02/16	1	86.40	6	86.80	86.60	-5	1,128	-0.44%
2023/02/15	5	85.00	8	84.80	85.20	-3	1,135	-0.26%
2023/02/14	15	85.63	1	85.80	85.20	14	1,134	1.23%
2023/02/09	0	0.00	1	88.40	88.00	-1	1,125	-0.09%
2023/02/08	8	88.81	46	88.69	89.10	-38	1,125	-3.38%
2023/02/07	0	0.00	10	88.60	88.60	-10	1,122	-0.89%
2023/02/06	6	89.65	3	88.40	89.20	3	1,125	0.27%
2023/02/03	25	89.86	0	0.00	90.00	25	1,107	2.26%
2023/02/02	29.3	88.94	2	90.25	90.50	27.3	1,083	2.51%
2023/02/01	4	88.70	4	88.21	88.70	0	1,040	0.00%
2023/01/31	0	0.00	5	87.00	87.10	-5	1,011	-0.49%
2023/01/30	6	84.58	1	84.80	85.10	5	984	0.51%
2023/01/16	1	83.40	0	0.00	83.00	1	996	0.10%
2023/01/09	0	0.00	1	82.80	83.30	-1	1,084	-0.09%
2023/01/06	0.1	82.20	0	0.00	82.50	0.1	1,119	0.01%
2023/01/05	0	0.00	1	82.00	81.80	-1	1,248	-0.08%
2022/12/28	1	81.30	0	0.00	81.30	1	1,314	0.08%
2022/12/26	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/12/21	0	82.80	0	0.00	81.80	0	1,402	0.00%
2022/12/20	0	0.00	2	82.70	83.00	-2	1,406	-0.14%
2022/12/14	0	0.00	1	85.30	85.40	-1	1,403	-0.07%
2022/12/13	0	0.00	0.3	84.80	84.20	-0.3	1,398	-0.02%
2022/12/09	2	84.90	0	0.00	84.30	2	1,402	0.14%
2022/12/07	0	0.00	0.5	82.50	83.30	-0.5	1,403	-0.04%
2022/12/06	1	84.50	1	84.20	83.00	0	1,401	0.00%
2022/12/02	0	0.00	1	86.20	86.00	-1	1,384	-0.07%
2022/12/01	0.2	85.10	5	84.92	85.40	-4.8	1,375	-0.35%
2022/11/30	0	0.00	1	83.10	83.50	-1	1,371	-0.07%
2022/11/28	1	82.30	0	0.00	82.20	1	1,369	0.07%
2022/11/25	1.4	82.06	0	0.00	81.60	1.4	1,375	0.10%
2022/11/24	5.3	81.62	1	81.50	82.50	4.3	1,380	0.31%
2022/11/22	1	81.20	3.7	81.09	81.20	-2.7	1,388	-0.19%
2022/11/21	1	82.00	8	81.69	81.60	-7	1,398	-0.50%
2022/11/18	0	0.00	2	82.10	82.00	-2	1,398	-0.14%
2022/11/16	0.7	82.70	0	0.00	82.90	0.7	1,406	0.05%
2022/11/14	0.1	81.60	0	0.00	81.60	0.1	1,413	0.00%
2022/11/11	3	81.20	0	0.00	81.00	3	1,442	0.21%
2022/11/09	1	79.80	0.2	79.70	80.10	0.8	1,480	0.05%
2022/11/08	0	0.00	1	79.40	79.40	-1	1,480	-0.07%
2022/11/07	0	0.00	1	78.90	79.50	-1	1,501	-0.07%
2022/11/04	1	78.00	1	79.00	78.80	0	1,514	0.00%
2022/11/03	1	77.70	0	0.00	78.40	1	1,521	0.07%
2022/11/02	1	77.50	0	0.00	77.50	1	1,526	0.07%
2022/11/01	0	0.00	2	75.95	76.90	-2	1,517	-0.13%
2022/10/31	0	0.00	2	75.70	76.30	-2	1,519	-0.13%
2022/10/28	1	74.40	2	75.05	75.50	-1	1,524	-0.07%
2022/10/27	0	0.00	2	75.50	75.50	-2	1,523	-0.13%
2022/10/26	3	74.57	1	74.80	74.20	2	1,532	0.13%
2022/10/25	3	75.90	3	76.07	75.10	0	1,537	0.00%
2022/10/24	2	75.55	0	0.00	75.60	2	1,567	0.13%
2022/10/21	2	75.85	2	76.65	76.00	0	1,562	0.00%
2022/10/20	1	75.60	2	76.30	76.20	-1	1,608	-0.06%
2022/10/19	2	75.95	1	75.70	75.70	1	1,580	0.06%
2022/10/18	1	74.60	2	75.20	75.10	-1	1,563	-0.06%
2022/10/17	2	72.75	2	72.95	74.20	0	1,567	0.00%
2022/10/14	2	73.55	1	74.10	73.50	1	1,571	0.06%
2022/10/13	10	75.79	6	76.10	71.70	4	1,546	0.26%
2022/10/12	0	71.20	2	71.90	72.40	-2	1,430	-0.14%
2022/10/11	0	0.00	2	70.80	71.00	-2	1,459	-0.14%
2022/10/07	0.1	72.70	0	0.00	72.00	0.1	1,517	0.00%
2022/10/05	1	75.10	4	75.23	75.00	-3	1,612	-0.19%
2022/10/04	2	73.25	1	74.10	73.90	1	1,620	0.06%
2022/09/27	0	0.00	3	76.30	76.00	-3	1,694	-0.18%
2022/09/26	0	0.00	12	79.14	76.40	-12	1,731	-0.69%
2022/09/22	0	0.00	6	83.00	82.50	-6	1,755	-0.34%
2022/09/19	1	85.00	0	0.00	84.80	1	1,822	0.05%
2022/09/16	0	0.00	1	85.20	85.10	-1	1,830	-0.05%
2022/09/14	0	0.00	5	84.00	84.40	-5	1,863	-0.27%
2022/09/13	3	85.00	2	85.40	85.10	1	1,887	0.05%
2022/09/12	2	84.35	0	0.00	84.00	2	1,920	0.10%
2022/09/08	0	0.00	2	82.90	84.00	-2	1,951	-0.10%
2022/09/07	6	82.47	0	0.00	82.00	6	1,990	0.30%
2022/09/06	2	82.30	0	0.00	82.30	2	2,014	0.10%
2022/09/01	2	85.75	0	0.00	85.70	2	2,138	0.09%
2022/08/31	0	0.00	2	87.05	86.90	-2	2,226	-0.09%
2022/08/30	2	86.30	0	0.00	86.30	2	2,272	0.09%
2022/08/29	5	86.04	2	86.10	85.80	3	2,307	0.13%
2022/08/26	0	0.00	14	87.92	88.40	-14	2,298	-0.61%
2022/08/25	0	0.00	1	86.90	86.80	-1	2,303	-0.04%
2022/08/24	6	86.60	0	0.00	86.10	6	2,332	0.26%
2022/08/23	10	87.72	0	0.00	87.10	10	2,329	0.43%
2022/08/22	6	89.07	0	0.00	89.00	6	2,355	0.25%
2022/08/19	0	0.00	1	89.90	89.40	-1	2,361	-0.04%
2022/08/18	1	89.20	0	0.00	89.40	1	2,343	0.04%
2022/08/17	5	90.72	0	0.00	90.80	5	2,308	0.22%
2022/08/16	1	91.00	0	0.00	90.80	1	2,320	0.04%
2022/08/15	3	90.20	0	0.00	89.80	3	2,283	0.13%
2022/08/12	0	0.00	1	89.50	90.00	-1	2,281	-0.04%
2022/08/11	0	0.00	1	88.60	88.50	-1	2,257	-0.04%
2022/08/10	1	88.20	0	0.00	87.80	1	2,260	0.04%
2022/08/09	0	0.00	6	87.65	88.00	-6	2,261	-0.27%
2022/08/05	0	0.00	1	86.40	86.70	-1	2,279	-0.04%
2022/08/04	4	84.95	4	85.00	86.00	0	2,303	0.00%
2022/08/03	2	86.30	3	86.97	86.10	-1	2,295	-0.04%
2022/08/02	22	86.98	3	86.73	86.70	19	2,304	0.82%
2022/07/29	1	87.80	2	87.40	87.40	-1	2,288	-0.04%
2022/07/28	0	0.00	1	84.70	85.00	-1	2,266	-0.04%
2022/07/27	3	81.83	1	82.80	84.30	2	2,261	0.09%
2022/07/26	3	84.07	1	83.80	83.70	2	2,201	0.09%
2022/07/22	1	86.50	0	0.00	86.10	1	2,188	0.05%
2022/07/19	0	0.00	4	86.90	86.90	-4	2,255	-0.18%
2022/07/18	1	86.60	0	0.00	87.50	1	2,276	0.04%
2022/07/15	5	85.00	2	86.40	86.00	3	2,269	0.13%
2022/07/14	1	90.40	1	90.40	90.90	0	2,244	0.00%
2022/07/13	1	90.60	0	0.00	90.80	1	2,190	0.05%
2022/07/12	0	0.00	20	87.00	86.90	-20	2,169	-0.92%
2022/07/11	3	89.67	0	0.00	89.60	3	2,172	0.14%
2022/07/08	1	88.40	5.1	87.91	88.40	-4.1	2,158	-0.19%
2022/07/07	6	81.80	3	83.43	84.00	3	2,120	0.14%
2022/07/06	6.1	85.19	0	0.00	83.70	6.1	2,083	0.29%
2022/07/05	12	84.83	4	85.83	86.30	8	2,101	0.38%
2022/07/04	5.1	86.08	1	85.50	84.60	4.1	2,090	0.19%
2022/07/01	0	0.00	0.3	87.90	87.60	-0.3	2,089	-0.01%
2022/06/29	3	93.20	0	0.00	93.20	3	2,033	0.15%
2022/06/28	2	95.70	0	0.00	95.20	2	2,026	0.10%
2022/06/27	1	97.60	0	0.00	98.30	1	2,017	0.05%
2022/06/23	1	95.80	0	0.00	96.80	1	2,061	0.05%
2022/06/22	2	98.70	0	0.00	97.30	2	2,081	0.10%
2022/06/20	2	97.95	3	99.80	97.00	-1	2,135	-0.05%
2022/06/16	4	101.50	6	99.40	99.10	-2	2,221	-0.09%
2022/06/15	3	101.00	4	101.50	100.50	-1	2,233	-0.04%
2022/06/14	1	100.50	2	100.50	100.50	-1	2,279	-0.04%
2022/06/13	4	100.63	2.1	100.82	101.00	1.9	2,296	0.08%
2022/06/10	4	102.63	4	103.13	103.00	0	2,275	0.00%
2022/06/09	3	101.83	5	102.20	102.50	-2	2,215	-0.09%
2022/06/08	1	100.50	1	100.50	100.50	0	2,140	0.00%
2022/06/06	1	98.40	1	98.90	98.70	0	2,116	0.00%
2022/06/02	0	0.00	2	98.55	98.00	-2	2,170	-0.09%
2022/06/01	1	97.90	0	0.00	98.10	1	2,209	0.05%
2022/05/31	2	96.70	1	96.80	96.90	1	2,200	0.05%
2022/05/30	0	0.00	1	95.50	96.80	-1	2,220	-0.05%
2022/05/27	0	0.00	2	93.95	93.90	-2	2,210	-0.09%
2022/05/26	1	92.40	0	0.00	92.40	1	2,284	0.04%
2022/05/20	2	93.10	0	0.00	93.10	2	2,374	0.08%
2022/05/19	2	91.75	3	92.53	92.70	-1	2,376	-0.04%
2022/05/18	0	0.00	1	93.50	93.50	-1	2,376	-0.04%
2022/05/17	1	90.60	1	91.60	91.60	0	2,378	0.00%
2022/05/16	0	0.00	21	89.50	89.60	-21	2,388	-0.88%
2022/05/13	0	0.00	7	88.24	88.10	-7	2,391	-0.29%
2022/05/12	10	87.85	0	0.00	86.00	10	2,403	0.42%
2022/05/11	10	90.00	0	0.00	89.30	10	2,393	0.42%
2022/05/10	0	0.00	1	89.80	90.30	-1	2,433	-0.04%
2022/05/09	0	0.00	3	90.60	90.00	-3	2,472	-0.12%
2022/05/05	2	93.10	0	0.00	93.60	2	2,535	0.08%
2022/04/29	0	0.00	2	90.60	91.00	-2	2,871	-0.07%
2022/04/28	0	0.00	1	90.50	90.10	-1	2,924	-0.03%
2022/04/27	2	88.00	5	88.20	90.90	-3	2,996	-0.10%
2022/04/26	1	91.00	0	0.00	90.90	1	3,019	0.03%
2022/04/25	6	92.97	5	92.90	92.30	1	3,037	0.03%
2022/04/22	2	96.50	1	97.00	96.00	1	3,038	0.03%
2022/04/21	2	98.65	1	99.20	98.20	1	3,060	0.03%
2022/04/19	0	0.00	3	96.60	98.00	-3	3,042	-0.10%
2022/04/18	1	95.20	0	0.00	94.60	1	3,058	0.03%
2022/04/15	2	96.35	0	0.00	95.80	2	3,083	0.06%
2022/04/13	0	0.00	1	97.30	97.40	-1	3,256	-0.03%
2022/04/12	0	0.00	1	96.00	95.50	-1	3,329	-0.03%
2022/04/11	1	96.70	0	0.00	96.70	1	3,403	0.03%
2022/04/08	1	98.20	0	0.00	99.40	1	3,430	0.03%
2022/04/07	2	97.90	5	98.34	97.90	-3	3,493	-0.09%
2022/04/01	1	101.00	0	0.00	102.00	1	3,750	0.03%
2022/03/31	0	0.00	2	102.00	102.50	-2	3,780	-0.05%
2022/03/30	0	0.00	2	102.75	103.00	-2	3,848	-0.05%
2022/03/29	5	102.50	2	103.50	101.50	3	4,044	0.07%
2022/03/28	1	101.00	0	0.00	102.50	1	4,443	0.02%
2022/03/25	1	102.50	0	0.00	102.00	1	4,745	0.02%
2022/03/24	7.1	103.29	0	0.00	103.00	7.1	4,738	0.15%
2022/03/22	3	102.33	4	102.25	102.50	-1	4,763	-0.02%
2022/03/21	8.1	102.81	5	103.30	103.00	3.1	4,773	0.06%
2022/03/18	1	100.50	1	101.00	100.50	0	4,753	0.00%
2022/03/17	1	100.50	3	100.10	100.00	-2	4,754	-0.04%
2022/03/16	6.2	98.24	6	98.33	98.30	0.2	4,718	0.00%
2022/03/15	0	96.10	0	0.00	96.50	0	4,742	0.00%
2022/03/14	0	98.10	1	97.90	97.20	-1	4,811	-0.02%
2022/03/11	1	98.50	0	0.00	98.30	1	4,912	0.02%
2022/03/10	2.2	98.14	5	99.12	98.70	-2.8	5,020	-0.06%
2022/03/09	4	97.25	1	97.80	96.90	3	5,044	0.06%
2022/03/08	2	96.00	3	96.40	96.70	-1	5,101	-0.02%
2022/03/07	0	95.70	0	0.00	95.80	0	5,099	0.00%
2022/03/04	0	0.00	3	97.60	97.30	-3	5,116	-0.06%
2022/03/03	0	0.00	3	98.80	98.80	-3	5,192	-0.06%
2022/03/02	1.7	98.38	0	0.00	98.30	1.7	5,214	0.03%
2022/03/01	2	98.90	3	98.80	98.80	-1	5,293	-0.02%
2022/02/25	1	96.40	2	95.60	96.40	-1	5,263	-0.02%
2022/02/24	1.1	93.36	0	0.00	93.10	1.1	5,334	0.02%
2022/02/23	1	95.40	0	0.00	95.40	1	5,393	0.02%
2022/02/22	0.1	95.00	0	0.00	95.20	0.1	5,581	0.00%
2022/02/21	3	96.60	0	0.00	96.60	3	5,764	0.05%
2022/02/18	0.1	96.00	0	0.00	96.50	0.1	6,150	0.00%
2022/02/17	1	97.10	0	0.00	95.70	1	6,342	0.02%
2022/02/14	0.1	94.33	6	93.87	94.20	-5.9	6,750	-0.09%
2022/02/10	0	0.00	3	96.20	96.20	-3	6,811	-0.04%
2022/02/09	2	96.70	0	0.00	97.20	2	6,830	0.03%
2022/02/08	5	95.00	0	0.00	95.20	5	6,935	0.07%
2022/02/07	1	92.74	2	93.90	94.70	-1	6,957	-0.01%
2022/01/26	2.2	93.80	7	93.64	92.60	-4.8	6,985	-0.07%
2022/01/25	4	96.33	3	95.63	95.40	1	7,096	0.01%
2022/01/24	8.1	96.37	12	96.07	96.10	-3.9	7,156	-0.06%
2022/01/21	6	99.63	0	0.00	99.40	6	7,050	0.09%
2022/01/20	5	100.00	2	100.00	100.50	3	7,024	0.04%
2022/01/19	20	100.55	2	101.00	100.50	18	6,974	0.26%
2022/01/18	0	0.00	14	103.50	102.50	-14	6,945	-0.20%
2022/01/17	2	101.50	2	102.00	102.00	0	6,912	0.00%
2022/01/14	7	101.93	12	102.38	102.50	-5	6,903	-0.07%
2022/01/13	3	101.00	1.5	102.50	102.00	1.5	6,915	0.02%
2022/01/12	2	101.00	0	0.00	101.50	2	6,922	0.03%
2022/01/11	13	101.69	4	102.00	101.50	9	6,967	0.13%
2022/01/10	6	102.92	2	103.00	103.00	4	6,949	0.06%
2022/01/07	17	102.50	2	102.75	102.50	15	6,945	0.22%
2022/01/06	1	105.00	10	105.00	105.50	-9	6,861	-0.13%
2022/01/05	7	106.00	1	107.00	106.00	6	6,844	0.09%
2022/01/04	2	107.00	5	107.80	107.50	-3	6,801	-0.04%
2022/01/03	6	106.08	0.5	106.50	106.00	5.5	6,758	0.08%
2021/12/30	3	105.50	1	106.00	105.50	2	6,756	0.03%
2021/12/29	10	109.50	10.2	109.81	107.00	-0.2	6,754	0.00%
2021/12/28	5	107.50	3	105.17	105.50	2	6,643	0.03%
2021/12/27	1.2	106.58	7	106.79	106.50	-5.8	6,718	-0.09%
2021/12/24	2	107.50	13	108.12	106.50	-11	6,807	-0.16%
2021/12/23	9.5	110.42	3	109.83	108.50	6.5	6,800	0.10%
2021/12/22	13.3	110.59	26	110.54	111.00	-12.7	6,660	-0.19%
2021/12/21	13.5	107.09	27	107.33	107.50	-13.5	6,439	-0.21%
2021/12/20	1	103.00	0	0.00	102.50	1	6,139	0.02%
2021/12/17	4	102.75	1	102.00	102.00	3	6,155	0.05%
2021/12/16	0.5	102.50	2	103.25	103.50	-1.5	6,190	-0.02%
2021/12/15	3	101.00	0	0.00	101.00	3	6,197	0.05%
2021/12/14	4	99.62	1	101.00	99.20	3	6,174	0.05%
2021/12/13	0	0.00	1	100.50	100.00	-1	6,151	-0.02%
2021/12/10	7	101.36	0	0.00	101.00	7	6,263	0.11%
2021/12/09	0	0.00	2	101.00	100.50	-2	6,366	-0.03%
2021/12/08	3	101.83	6	102.17	102.00	-3	6,336	-0.05%
2021/12/07	3.1	100.52	2	100.50	101.00	1.1	6,287	0.02%
2021/12/06	6.1	102.67	2	102.00	102.00	4.1	6,209	0.07%
2021/12/03	4.2	105.29	0	0.00	105.50	4.2	6,141	0.07%
2021/12/02	1.5	105.00	1	104.00	103.50	0.5	6,153	0.01%
2021/11/30	0	105.50	0	106.00	105.50	0	6,109	0.00%
2021/11/29	0.5	105.50	0	105.00	104.00	0.5	6,109	0.01%
2021/11/26	4.6	105.33	12	104.96	104.50	-7.4	6,056	-0.12%
2021/11/25	17	106.35	1	105.50	107.00	16	6,025	0.27%
2021/11/24	2	107.50	3	106.83	108.50	-1	5,942	-0.02%
2021/11/23	5.1	108.81	0	108.50	107.50	5.1	5,932	0.09%
2021/11/22	3	112.50	10	112.50	112.50	-7	5,856	-0.12%
2021/11/19	2	113.95	8	113.25	111.50	-6	5,834	-0.10%
2021/11/18	20	113.15	5	113.60	113.00	15	5,740	0.26%
2021/11/17	15.2	113.50	12	114.20	115.00	3.2	5,633	0.06%
2021/11/16	6	109.67	5.2	109.30	110.00	0.8	5,309	0.02%
2021/11/15	24.3	107.94	13.1	107.33	110.50	11.2	5,192	0.21%
2021/11/12	2	102.50	21	102.71	102.00	-19	4,991	-0.38%
2021/11/11	5	102.40	13	102.69	101.50	-8	5,016	-0.16%
2021/11/10	1	100.00	1	100.50	100.50	0	4,994	0.00%
2021/11/09	4	99.85	3	100.00	100.50	1	5,037	0.02%
2021/11/08	11	98.38	5	98.46	97.90	6	5,061	0.12%
2021/11/05	5.2	97.69	4	98.25	98.20	1.2	5,092	0.02%
2021/11/04	3.1	100.54	10	100.50	100.00	-6.9	5,018	-0.14%
2021/11/03	24.4	101.60	0	0.00	101.00	24.4	5,050	0.48%
2021/11/02	14.2	104.91	6.1	104.07	101.50	8.1	5,022	0.16%
2021/11/01	2	106.75	6	105.83	107.00	-4	4,814	-0.08%
2021/10/28	2.2	103.73	0	0.00	103.00	2.2	4,883	0.05%
2021/10/27	2	103.50	12	103.96	104.00	-10	4,928	-0.20%
2021/10/26	11	101.50	0	0.00	101.50	11	5,000	0.22%
2021/10/25	0	0.00	8	102.50	103.50	-8	5,079	-0.16%
2021/10/22	1	100.00	3	100.17	102.00	-2	5,257	-0.04%
2021/10/21	3	102.00	1	102.00	101.00	2	5,430	0.04%
2021/10/20	4	101.13	0	0.00	101.00	4	5,478	0.07%
2021/10/19	2.1	100.78	2	101.25	101.00	0.1	5,548	0.00%
2021/10/15	1	98.50	1	97.30	97.70	0	5,820	0.00%
2021/10/14	5	96.22	3	96.47	96.00	2	6,050	0.03%
2021/10/12	0	0.00	1	99.00	98.00	-1	6,983	-0.01%
2021/10/08	7	100.57	8	101.19	100.00	-1	7,137	-0.01%
2021/10/07	2	100.75	3	100.67	100.50	-1	7,265	-0.01%
2021/10/06	10	99.55	0	0.00	97.60	10	7,620	0.13%
2021/10/05	7.1	98.50	5	98.30	99.70	2.1	7,824	0.03%
2021/10/04	2	97.97	2	96.60	95.70	0	7,768	0.00%
2021/10/01	2.4	100.12	0	100.00	99.30	2.3	7,774	0.03%
2021/09/30	0	0.00	4	105.00	105.00	-4	7,783	-0.05%
2021/09/29	11	106.05	1	106.50	106.00	10	7,900	0.13%
2021/09/28	10	109.95	15	110.40	108.50	-5	8,106	-0.06%
2021/09/27	7	107.00	3	107.00	107.50	4	8,108	0.05%
2021/09/24	1	107.50	7	106.50	106.50	-6	8,199	-0.07%
2021/09/23	3.1	104.37	6	104.50	105.50	-2.9	8,290	-0.04%
2021/09/22	2	101.00	3	102.00	100.50	-1	8,497	-0.01%
2021/09/16	0	0.00	1	103.00	104.00	-1	9,035	-0.01%
2021/09/15	11.3	104.25	4	104.75	102.50	7.3	9,565	0.08%
2021/09/14	7	108.93	6	109.33	110.00	1	9,945	0.01%
2021/09/13	3	105.00	1	105.00	105.00	2	10,025	0.02%
2021/09/10	1	107.00	0	0.00	107.00	1	10,276	0.01%
2021/09/08	3	106.50	0	106.50	106.00	3	11,178	0.03%
2021/09/07	1	108.00	6.1	108.32	107.00	-5.1	11,465	-0.04%
2021/09/06	3	112.15	0	0.00	111.00	3	12,085	0.03%
2021/09/03	0	0.00	1	115.00	115.50	-1	12,114	-0.01%
2021/09/02	3	118.17	2	116.51	115.50	1	12,322	0.01%
2021/09/01	4	117.00	7	116.64	117.00	-3	12,352	-0.02%
2021/08/31	5	113.00	0	0.00	114.00	5	12,393	0.04%
2021/08/30	0.1	114.50	0	0.00	114.00	0.1	12,505	0.00%
2021/08/27	0	0.00	5	113.60	114.00	-5	12,560	-0.04%
2021/08/26	1	116.50	2	115.75	116.00	-1	12,646	-0.01%
2021/08/25	8	114.50	3	114.17	115.50	5	12,808	0.04%
2021/08/24	3	113.00	1	113.50	112.00	2	12,993	0.02%
2021/08/23	0.1	114.00	12	112.21	114.00	-11.9	13,333	-0.09%
2021/08/20	10	108.00	0	0.00	106.50	10	13,424	0.07%
2021/08/19	3	113.83	0	0.00	111.50	3	13,562	0.02%
2021/08/18	4	113.38	2	113.00	116.00	2	13,751	0.01%
2021/08/17	2	112.00	1	114.50	112.00	1	13,868	0.01%
2021/08/16	1	113.08	2	115.50	114.50	-1	13,873	-0.01%
2021/08/13	0	0.00	3	119.33	118.00	-3	13,892	-0.02%
2021/08/12	1	122.50	5	123.30	123.00	-4	13,908	-0.03%
2021/08/11	2	117.25	13	119.15	119.00	-11	13,958	-0.08%
2021/08/10	6	120.17	2	123.00	122.00	4	14,020	0.03%
2021/08/09	1	121.50	10	120.35	122.00	-9	14,081	-0.06%
2021/08/06	8	121.88	0	0.00	121.50	8	14,159	0.06%
2021/08/05	3	125.00	0	0.00	124.00	3	14,264	0.02%
2021/08/04	1	126.50	0	0.00	125.50	1	14,533	0.01%
2021/08/03	7	126.50	8	126.31	126.50	-1	14,698	-0.01%
2021/08/02	2	123.25	3	123.17	123.00	-1	14,781	-0.01%
2021/07/30	4	122.13	3	123.67	120.00	1	14,875	0.01%
2021/07/29	12	118.79	3	121.50	121.50	9	14,921	0.06%
2021/07/28	8	117.25	12	117.29	118.00	-4	15,080	-0.03%
2021/07/27	10.1	122.55	7	125.29	122.00	3.1	15,144	0.02%
2021/07/26	10	129.40	7	128.14	128.00	3	15,160	0.02%
2021/07/23	3	128.50	3	129.17	128.00	0	15,236	0.00%
2021/07/22	12	129.83	4	130.13	129.00	8	15,528	0.05%
2021/07/21	26.1	130.88	8	127.87	126.50	18	15,502	0.12%
2021/07/20	5.1	130.03	57	129.62	129.00	-51.9	15,427	-0.34%
2021/07/19	13	140.15	12	138.46	137.00	1	15,285	0.01%
2021/07/16	23.1	138.10	25.2	138.52	138.50	-2.1	15,115	-0.01%
2021/07/15	10	130.35	13	131.42	134.00	-3	14,640	-0.02%
2021/07/14	39.1	131.88	6	128.83	131.00	33.1	14,768	0.22%
2021/07/13	20.1	131.03	13	132.81	128.00	7.1	14,836	0.05%
2021/07/12	3	130.00	2.4	129.58	129.50	0.7	14,661	0.00%
2021/07/09	4.1	124.14	4	124.50	124.00	0.1	14,678	0.00%
2021/07/08	3	127.67	2	127.25	125.50	1	15,415	0.01%
2021/07/07	4.2	127.24	2.1	126.10	125.50	2.1	16,004	0.01%
2021/07/06	2.1	126.48	3	128.17	126.00	-0.9	15,989	-0.01%
2021/07/05	10.1	130.79	6.3	131.18	131.00	3.9	15,922	0.02%
2021/07/02	15.1	125.90	3	125.50	129.00	12.1	15,715	0.08%
2021/07/01	2.1	122.98	13	122.23	122.00	-11	15,683	-0.07%
2021/06/30	4.1	126.23	3	126.17	126.00	1.1	15,637	0.01%
2021/06/29	9.1	127.26	10	126.25	125.00	-0.9	15,576	-0.01%
2021/06/28	4	132.00	5	133.80	131.50	-1	15,423	-0.01%
2021/06/25	32	134.86	35.3	134.34	132.00	-3.3	15,338	-0.02%
2021/06/24	44.3	131.07	37	130.82	132.00	7.3	15,053	0.05%
2021/06/23	25	123.70	34.3	125.59	126.50	-9.3	14,737	-0.06%
2021/06/22	15	121.07	2	120.25	119.00	13	14,266	0.09%
2021/06/21	7.2	120.47	7	120.50	119.00	0.2	14,163	0.00%
2021/06/18	11	122.82	13	122.62	121.00	-2	13,911	-0.01%
2021/06/17	13.1	120.16	30.2	121.03	119.00	-17.1	13,634	-0.13%
2021/06/16	15.1	114.64	1	116.00	114.00	14.1	13,051	0.11%
2021/06/15	12.1	114.92	43.1	115.11	116.00	-31	12,759	-0.24%
2021/06/11	4	107.13	0	0.00	107.00	4	12,191	0.03%
2021/06/10	9	108.11	3	108.67	109.00	6	12,177	0.05%
2021/06/09	0	0.00	4	103.75	104.50	-4	12,088	-0.03%
2021/06/08	6	107.33	5	106.90	106.00	1	12,152	0.01%
2021/06/07	4	105.75	8	106.50	107.50	-4	12,238	-0.03%
2021/06/04	2	106.25	2	105.75	105.50	0	12,201	0.00%
2021/06/03	6	107.08	293	107.96	107.50	-287	12,258	-2.34%	大賣/鉅額交易
2021/06/02	8	107.00	2.1	105.53	105.50	5.9	12,254	0.05%
2021/06/01	106	111.45	4	111.12	111.00	102	12,196	0.84%	大買/鉅額交易
2021/05/31	210.1	105.13	32	106.78	110.50	178.1	12,099	1.47%	大買/鉅額交易
2021/05/28	8.1	103.19	2	103.00	103.00	6.1	11,802	0.05%
2021/05/27	2	101.26	2	102.75	104.00	0	11,748	0.00%
2021/05/26	9.1	103.73	9	102.89	105.00	0.1	11,683	0.00%
2021/05/25	9	99.16	5	99.86	99.30	4	11,596	0.03%
2021/05/24	1	93.60	13	93.14	94.10	-12	11,609	-0.10%
2021/05/21	6	93.03	4.2	93.57	92.30	1.8	11,720	0.02%
2021/05/20	2	92.90	1	93.00	92.20	1	11,886	0.01%
2021/05/19	4	92.10	3	93.80	92.20	1	12,207	0.01%
2021/05/18	3	93.40	16	94.38	94.90	-13	12,418	-0.10%
2021/05/17	2	85.75	2	88.55	88.30	0	12,800	0.00%
2021/05/14	1	96.60	8	95.05	93.30	-7	13,072	-0.05%
2021/05/13	1	92.40	0	0.00	92.40	1	13,025	0.01%
2021/05/12	21.1	91.93	7	91.47	91.40	14.1	12,988	0.11%
2021/05/11	8	99.01	6	99.62	99.20	2	12,839	0.02%
2021/05/10	11.5	106.07	10	104.90	103.00	1.5	12,721	0.01%
2021/05/07	13	109.69	6	110.08	110.00	7	12,624	0.06%
2021/05/06	8	109.13	8	108.50	108.00	0	12,630	0.00%
2021/05/05	19	113.21	19	111.45	108.00	0	13,355	0.00%
2021/05/04	11	111.86	10	109.95	111.00	1	13,658	0.01%
2021/05/03	2	118.53	3	119.80	116.00	-1	13,475	-0.01%
2021/04/29	1	124.53	2	125.25	127.50	-1	13,328	-0.01%
2021/04/28	34	124.51	38	125.32	127.50	-4	13,283	-0.03%
2021/04/27	4	117.37	5	116.79	117.50	-1	13,151	-0.01%
2021/04/26	4	116.38	3	114.51	116.00	1	13,150	0.01%
2021/04/23	4	112.01	13	112.69	114.00	-9	13,240	-0.07%
2021/04/22	5	111.50	9	111.00	108.50	-4	13,317	-0.03%
2021/04/21	7	115.28	11	113.86	113.00	-4	13,471	-0.03%
2021/04/20	3	110.69	7.5	112.13	113.50	-4.5	14,059	-0.03%
2021/04/19	6	110.32	5	109.40	109.00	1	13,917	0.01%
2021/04/16	14	108.18	4	108.38	109.00	10	13,986	0.07%
2021/04/15	9.5	106.27	6	107.42	108.00	3.5	13,968	0.03%
2021/04/14	28.5	106.58	11	106.36	103.50	17.5	13,741	0.13%
2021/04/13	11	106.59	36	107.33	110.50	-25	13,046	-0.19%
2021/04/12	14	101.00	0	101.00	100.50	14	12,409	0.11%
2021/04/09	21	103.79	12	104.50	102.00	9	12,361	0.07%
2021/04/08	0	103.00	1	104.00	103.50	-1	12,299	-0.01%
2021/04/07	24	104.54	2	104.25	103.50	22	12,286	0.18%
2021/04/06	5.1	103.51	2	103.75	104.00	3.1	12,160	0.03%
2021/04/01	3	101.83	2	102.00	102.00	1	12,121	0.01%
2021/03/31	3	102.00	0	0.00	102.50	3	12,079	0.02%
2021/03/30	1	102.51	4.1	103.10	104.00	-3.1	11,983	-0.03%
2021/03/29	3	102.17	4	103.00	101.00	-1	11,903	-0.01%
2021/03/26	1	100.50	9	99.51	100.00	-8	11,787	-0.07%
2021/03/25	2	95.25	0	0.00	95.30	2	11,555	0.02%
2021/03/24	4	95.85	2	95.75	95.00	2	11,552	0.02%
2021/03/23	5	98.90	7	98.20	98.00	-2	11,515	-0.02%
2021/03/22	1.1	98.09	0	0.00	98.20	1.1	11,591	0.01%
2021/03/19	0	0.00	2	99.30	99.00	-2	11,695	-0.02%
2021/03/18	0	0.00	2.7	98.55	98.80	-2.7	11,733	-0.02%
2021/03/17	13	98.56	16.3	97.62	97.50	-3.3	11,791	-0.03%
2021/03/16	2	97.85	10	98.07	98.30	-8	11,767	-0.07%
2021/03/15	9	97.48	3	97.31	96.90	6	11,766	0.05%
2021/03/12	17.4	99.71	8	99.31	99.00	9.4	11,760	0.08%
2021/03/11	3	99.07	2	98.40	99.80	1	11,676	0.01%
2021/03/10	3	95.20	3	95.00	95.10	0	11,584	0.00%
2021/03/09	0	0.00	1	92.00	92.80	-1	11,714	-0.01%
2021/03/08	0.1	95.00	0	0.00	94.80	0.1	11,729	0.00%
2021/03/05	3	96.40	2	97.15	96.00	1	11,706	0.01%
2021/03/04	1	95.90	0	0.00	94.80	1	11,645	0.01%
2021/03/03	1	97.81	0	0.00	98.40	1	11,588	0.01%
2021/03/02	5	99.10	4	96.10	96.00	1	11,550	0.01%
2021/02/26	7	97.77	5	98.18	98.50	2	11,613	0.02%
2021/02/25	2.1	99.90	1	99.20	99.40	1	11,529	0.01%
2021/02/24	3	101.00	4.2	101.68	99.90	-1.2	11,423	-0.01%
2021/02/23	1	103.01	0	103.00	104.00	1	11,214	0.01%
2021/02/22	7.1	108.69	5.1	106.00	105.00	2	11,064	0.02%
2021/02/19	13.1	104.76	16	106.25	109.00	-2.9	10,826	-0.03%
2021/02/18	7	99.63	6.1	100.06	99.90	0.9	10,482	0.01%
2021/02/17	15.2	95.54	13.3	97.31	99.00	1.9	10,223	0.02%
2021/02/05	56.1	91.39	59	92.00	92.50	-3	9,910	-0.03%
2021/02/04	4.1	87.70	0	88.00	87.20	4.1	9,619	0.04%
2021/02/03	0.2	87.02	1	87.20	87.80	-0.8	9,657	-0.01%
2021/02/02	2.1	85.73	12	86.41	86.90	-10	9,768	-0.10%
2021/02/01	2	81.71	2	82.25	83.70	0	9,827	0.00%
2021/01/29	1	83.60	0	83.90	83.50	1	9,762	0.01%
2021/01/28	1	84.50	0.1	85.00	85.00	0.9	9,704	0.01%
2021/01/27	18	92.84	15	92.62	86.60	3	9,607	0.03%
2021/01/26	3.1	87.00	11	88.09	88.90	-7.9	8,815	-0.09%
2021/01/25	3.1	83.36	0	83.10	83.00	3.1	8,410	0.04%
2021/01/22	5	84.42	19	85.33	85.40	-14	8,974	-0.16%
2021/01/21	2	84.00	65	84.77	84.70	-63	9,076	-0.69%
2021/01/20	6	83.75	0	83.50	83.50	6	8,986	0.07%
2021/01/19	1	84.71	68.1	86.04	86.10	-67.1	8,808	-0.76%
2021/01/18	14	85.66	12	84.57	85.00	2	8,757	0.02%
2021/01/15	3	85.33	10	84.85	85.60	-7	8,604	-0.08%
2021/01/14	17	85.08	12	85.13	84.50	5	8,485	0.06%
2021/01/13	9	85.89	11	85.95	85.00	-2	8,287	-0.02%
2021/01/12	1	81.30	16	81.86	80.40	-15	7,614	-0.20%
2021/01/11	6	81.10	14	81.56	81.20	-8	7,571	-0.11%
2021/01/08	1	79.30	8	78.95	79.30	-7	7,442	-0.09%
2021/01/07	0	0.00	2	77.25	76.60	-2	7,268	-0.03%
2021/01/05	0	0.00	1	76.70	77.00	-1	7,245	-0.01%
2021/01/04	0	0.00	5	75.30	75.90	-5	7,224	-0.07%
2020/12/31	0	0.00	110	74.86	74.90	-110	7,241	-1.52%	大賣/鉅額交易
2020/12/30	4	73.73	0	0.00	74.30	4	7,275	0.05%
2020/12/25	1	73.50	0	0.00	73.80	1	7,473	0.01%
2020/12/23	2	73.00	0	0.00	73.90	2	7,514	0.03%
2020/12/22	2	73.85	1	74.10	72.90	1	7,618	0.01%
2020/12/21	2	72.50	2	73.15	73.20	0	7,670	0.00%
2020/12/18	2	73.90	5	73.52	73.90	-3	7,722	-0.04%
2020/12/17	1	74.10	1	74.80	74.80	0	7,753	0.00%
2020/12/16	1	75.60	0	0.00	75.50	1	7,721	0.01%
2020/12/15	69	71.95	12	73.12	72.20	57	7,670	0.74%
2020/12/14	1	74.30	0	0.00	74.00	1	7,662	0.01%
2020/12/11	15	76.92	0	0.00	75.90	15	7,701	0.19%
2020/12/10	2	76.75	0	0.00	76.90	2	7,848	0.03%
2020/12/09	3	77.90	1	78.10	78.10	2	8,191	0.02%
2020/12/08	8	77.99	7	77.80	77.90	1	8,321	0.01%
2020/12/07	6	79.85	14	78.99	78.70	-8	8,501	-0.09%
2020/12/03	6	82.00	9	80.44	79.40	-3	8,852	-0.03%
2020/12/02	8	81.35	14	82.28	81.40	-6	8,743	-0.07%
2020/12/01	2	81.20	5	80.66	81.20	-3	8,685	-0.03%
2020/11/30	1	80.10	2	80.85	80.00	-1	8,704	-0.01%
2020/11/27	6.2	80.61	7	81.01	80.50	-0.8	8,900	-0.01%
2020/11/26	2	79.65	3	79.73	79.70	-1	8,874	-0.01%
2020/11/25	1	79.00	2	79.80	78.80	-1	8,844	-0.01%
2020/11/24	1	78.60	0	0.00	78.20	1	8,696	0.01%
2020/11/23	2	77.20	1	77.40	77.90	1	8,686	0.01%
2020/11/20	6	78.25	0	0.00	78.10	6	8,725	0.07%
2020/11/19	3	78.40	2	78.75	78.30	1	8,769	0.01%
2020/11/17	5	79.02	0	0.00	78.40	5	8,856	0.06%
2020/11/16	6	79.47	0	0.00	80.00	6	8,982	0.07%
2020/11/13	1	80.60	0	0.00	80.00	1	8,977	0.01%
2020/11/12	5	78.24	0	0.00	77.90	5	8,812	0.06%
2020/11/11	5	79.92	4	78.90	79.30	1	8,769	0.01%
2020/11/10	7	82.01	16	81.86	81.50	-9	8,721	-0.10%
2020/11/09	4	81.13	6	80.85	81.20	-2	8,581	-0.02%
2020/11/05	0	0.00	2	76.30	76.20	-2	8,621	-0.02%
2020/11/04	2	74.30	0	0.00	74.50	2	8,669	0.02%
2020/11/03	13	75.06	8	74.60	74.40	5	8,715	0.06%
2020/11/02	4	76.38	11	75.19	74.40	-7	8,952	-0.08%
2020/10/30	24	81.08	29.1	81.89	77.00	-5.1	9,210	-0.05%
2020/10/29	2.1	79.91	2	81.35	82.20	0.1	8,724	0.00%
2020/10/28	0	0.00	1	80.00	79.70	-1	8,906	-0.01%
2020/10/27	0	0.00	2	80.50	79.20	-2	9,084	-0.02%
2020/10/26	3	79.73	4	79.85	79.80	-1	9,134	-0.01%
2020/10/23	0	0.00	1	79.60	78.50	-1	9,187	-0.01%
2020/10/22	0	0.00	0	79.00	78.20	0	9,255	0.00%
2020/10/21	4	79.60	2	80.05	79.30	2	9,303	0.02%
2020/10/20	4	78.78	6	78.68	79.00	-2	9,350	-0.02%
2020/10/19	2	76.36	2	77.15	77.40	0	9,395	0.00%
2020/10/16	3	76.37	2	76.15	74.60	1	9,616	0.01%
2020/10/14	10	74.15	4	74.35	74.00	6	9,700	0.06%
2020/10/13	5	74.10	0	0.00	74.60	5	9,771	0.05%
2020/10/12	4	73.35	0	0.00	73.70	4	9,904	0.04%
2020/10/08	5	72.90	7	73.00	73.30	-2	10,358	-0.02%
2020/10/06	2	73.35	4	72.85	71.60	-2	10,551	-0.02%
2020/10/05	23	70.80	1	70.30	70.30	22	10,596	0.21%
2020/09/29	16	72.11	0	0.00	71.60	16	10,897	0.15%
2020/09/28	1	74.10	0	0.00	73.60	1	11,013	0.01%
2020/09/25	3	74.73	2	74.25	73.50	1	11,383	0.01%
2020/09/24	1	77.30	3	76.73	77.00	-2	11,378	-0.02%
2020/09/23	7	77.77	4	77.18	77.10	3	11,523	0.03%
2020/09/22	2	79.75	2	78.60	78.40	0	11,824	0.00%
2020/09/21	1	81.00	9	81.44	80.20	-8	12,041	-0.07%
2020/09/18	2	80.70	0	0.00	81.00	2	12,102	0.02%
2020/09/17	17	81.63	3	81.60	81.20	14	12,176	0.11%
2020/09/16	4	82.30	4	83.48	82.50	0	12,142	0.00%
2020/09/15	8	82.74	9	82.22	81.80	-1	12,032	-0.01%
2020/09/14	48	84.07	50	82.54	82.30	-2	11,863	-0.02%
2020/09/11	34	81.76	27	82.18	82.60	7	11,536	0.06%
2020/09/10	36	81.96	41	81.13	80.60	-5	11,447	-0.04%
2020/09/09	11	79.57	13	79.88	80.00	-2	11,298	-0.02%
2020/09/08	31	81.04	21.1	82.00	80.40	9.9	11,185	0.09%
2020/09/07	6	80.52	6	78.52	76.50	0	10,925	0.00%
2020/09/04	7	78.57	9	79.10	80.00	-2	10,888	-0.02%
2020/09/03	4	79.60	2	80.00	78.80	2	10,853	0.02%
2020/09/02	11	82.51	6	81.93	81.00	5	10,827	0.05%
2020/09/01	1	78.20	2	77.30	79.30	-1	10,659	-0.01%
2020/08/31	0	0.00	2	77.90	77.30	-2	10,699	-0.02%
2020/08/28	1	76.60	0	0.00	75.70	1	10,724	0.01%
2020/08/26	2	78.10	0	0.00	77.80	2	11,057	0.02%
2020/08/25	0	0.00	1	79.30	78.60	-1	11,147	-0.01%
2020/08/24	5	76.10	2	76.80	77.40	3	11,216	0.03%
2020/08/21	8	76.70	2	76.50	76.30	6	11,306	0.05%
2020/08/20	4	77.53	2	78.35	76.10	2	11,481	0.02%
2020/08/19	13	80.19	10	81.50	80.10	3	11,606	0.03%
2020/08/18	0	0.00	1	81.60	81.80	-1	11,833	-0.01%
2020/08/17	21	81.60	21	81.87	81.30	0	11,855	0.00%
2020/08/14	0	0.00	2	82.65	82.50	-2	11,961	-0.02%
2020/08/13	2	81.40	5	81.42	81.40	-3	11,960	-0.03%
2020/08/12	17	82.06	0.1	82.40	82.40	16.9	11,965	0.14%
2020/08/11	6	84.32	12	84.71	83.70	-6	11,990	-0.05%
2020/08/10	1	80.70	22.1	82.32	81.70	-21.1	11,937	-0.18%
2020/08/07	18	83.37	2	83.30	83.30	16	12,036	0.13%
2020/08/06	4	86.33	5	85.00	84.80	-1	12,091	-0.01%
2020/08/05	9.1	83.05	21	83.75	84.60	-11.9	11,944	-0.10%
2020/08/04	4	78.60	5	78.94	78.30	-1	11,782	-0.01%
2020/08/03	18	76.62	11	78.09	79.10	7	11,873	0.06%
2020/07/31	4	74.78	7	75.13	75.00	-3	11,984	-0.02%
2020/07/30	4	71.63	1	71.10	71.60	3	12,137	0.02%
2020/07/29	93	73.21	3	74.50	74.50	90	12,215	0.74%
2020/07/28	13	76.38	79	75.32	73.50	-66	12,280	-0.54%
2020/07/27	1	74.70	2	75.05	75.00	-1	12,325	-0.01%
2020/07/24	437	75.15	13	74.82	75.10	424	12,340	3.44%	大買/鉅額交易
2020/07/23	12	75.42	1	75.60	76.20	11	12,447	0.09%
2020/07/22	23	75.30	26	75.67	75.20	-3	12,515	-0.02%
2020/07/21	3	72.27	4	71.98	72.60	-1	12,633	-0.01%
2020/07/20	6	70.40	16	69.44	70.80	-10	12,703	-0.08%
2020/07/17	5	68.54	7	69.71	68.00	-2	12,915	-0.02%
2020/07/16	16	70.29	9	70.43	69.50	7	13,172	0.05%
2020/07/15	11	71.89	16.1	72.05	71.00	-5.1	13,437	-0.04%
2020/07/14	5	69.64	7	69.70	69.20	-2	13,526	-0.01%
2020/07/13	5	68.04	2	68.25	67.80	3	13,692	0.02%
2020/07/10	3	67.60	2	67.31	67.60	1	13,861	0.01%
2020/07/09	10	70.61	13	70.47	70.30	-3	14,017	-0.02%
2020/07/08	10	67.23	7	67.86	68.40	3	13,902	0.02%
2020/07/07	30	66.13	27	66.29	65.20	3	13,792	0.02%
2020/07/06	14	68.60	19	67.74	67.10	-5	13,694	-0.04%
2020/07/03	1	66.58	1.1	65.90	65.00	-0.1	13,380	0.00%
2020/07/02	12	66.17	14	66.09	66.10	-2	13,427	-0.01%
2020/07/01	15	64.69	14	64.69	64.40	1	13,283	0.01%
2020/06/30	6.1	62.71	7	62.40	63.60	-0.9	12,952	-0.01%
2020/06/29	0	0.00	5	60.64	60.50	-5	12,820	-0.04%
2020/06/24	11	59.27	11	59.74	60.30	0	12,768	0.00%
2020/06/23	9	59.32	11	60.27	60.30	-2	12,731	-0.02%
2020/06/22	5	59.44	10	59.54	59.40	-5	12,684	-0.04%
2020/06/19	16	59.36	1	59.70	59.20	15	12,767	0.12%
2020/06/18	3	60.80	4	60.68	60.30	-1	12,779	-0.01%
2020/06/17	4	60.15	4	60.03	60.00	0	12,742	0.00%
2020/06/16	8	59.96	3	59.93	59.60	5	12,743	0.04%
2020/06/15	10	58.20	10	57.60	57.00	0	12,766	0.00%
2020/06/12	1	56.30	1	57.30	57.80	0	12,908	0.00%
2020/06/11	2	58.10	0	0.00	57.80	2	13,006	0.02%
2020/06/09	1	60.70	3	60.30	59.70	-2	13,447	-0.01%
2020/06/08	2	59.70	0	0.00	59.60	2	13,808	0.01%
2020/06/05	0	0.00	2	61.45	60.90	-2	14,205	-0.01%
2020/06/04	0	0.00	8	60.80	60.70	-8	14,240	-0.06%
2020/06/03	3	61.10	6	61.52	60.60	-3	14,281	-0.02%
2020/06/02	5	60.64	11.2	60.74	60.20	-6.2	14,234	-0.04%
2020/06/01	20.1	60.27	16	60.81	61.50	4.1	14,121	0.03%
2020/05/29	3	59.00	2	58.65	58.70	1	14,067	0.01%
2020/05/28	5	59.38	93.1	59.07	58.50	-88.1	14,288	-0.62%
2020/05/27	94	59.06	32	59.82	59.80	62	14,419	0.43%
2020/05/26	20	59.45	17	59.22	58.50	3	14,268	0.02%
2020/05/25	13.2	58.03	9	58.28	58.80	4.2	14,013	0.03%
2020/05/22	6	55.12	0	0.00	55.00	6	13,773	0.04%
2020/05/21	13	56.02	2	55.85	56.00	11	13,804	0.08%
2020/05/20	1	55.70	0	0.00	54.50	1	13,746	0.01%
2020/05/18	0	0.00	5	55.60	55.60	-5	13,818	-0.04%
2020/05/15	1	55.30	6	55.80	57.00	-5	13,803	-0.04%
2020/05/14	8	57.21	4	58.67	55.90	4	13,718	0.03%
2020/05/13	6	58.47	0	0.00	58.00	6	13,535	0.04%
2020/05/12	6	59.08	2	58.85	59.70	4	13,396	0.03%
2020/05/11	10	58.55	9	58.09	58.70	1	13,232	0.01%
2020/05/08	0	0.00	1	56.80	56.80	-1	12,971	-0.01%
2020/05/07	15	57.19	20	57.95	58.30	-5	12,729	-0.04%
2020/05/06	17	59.33	6	58.58	58.20	11	12,280	0.09%
2020/05/05	12	62.44	203	62.94	61.00	-191	11,905	-1.60%	大賣/鉅額交易
2020/05/04	1	62.10	1	62.10	62.10	0	11,699	0.00%
2020/04/30	4	64.93	5	65.38	64.70	-1	11,530	-0.01%
2020/04/29	7	64.74	7	64.84	65.20	0	11,381	0.00%
2020/04/28	6	64.43	12	64.84	64.60	-6	11,278	-0.05%
2020/04/27	4	63.63	3	63.27	63.30	1	11,074	0.01%
2020/04/24	16	64.50	18	63.19	63.10	-2	10,867	-0.02%
2020/04/23	17	62.06	22	62.42	63.20	-5	10,455	-0.05%
2020/04/22	22	62.15	17	62.54	62.80	5	10,301	0.05%
2020/04/21	208	62.47	18	64.21	62.70	190	9,967	1.91%	大買/鉅額交易
2020/04/20	27	64.78	32	66.27	67.50	-5	9,620	-0.05%
2020/04/17	22	63.76	14	64.02	62.60	8	9,177	0.09%
2020/04/16	9	57.60	12	59.75	60.50	-3	8,585	-0.03%
2020/04/15	8	54.04	13	53.65	55.00	-5	8,142	-0.06%
2020/04/14	10	51.76	7	52.26	53.60	3	7,906	0.04%
2020/04/13	7	49.57	17	49.86	49.75	-10	7,571	-0.13%
2020/04/10	0	0.00	1	48.20	48.00	-1	7,409	-0.01%
2020/04/09	0	0.00	27.2	47.05	47.35	-27.2	7,446	-0.37%
2020/04/08	0	0.00	1	47.90	47.75	-1	7,427	-0.01%
2020/04/07	8	47.71	19	47.47	48.00	-11	7,403	-0.15%
2020/04/06	0	0.00	0.1	44.70	44.55	-0.1	7,292	0.00%
2020/04/01	12	43.96	13	44.05	44.00	-1	7,271	-0.01%
2020/03/31	2.2	43.31	2	43.58	44.00	0.2	7,377	0.00%
2020/03/30	8	41.92	4	41.93	42.50	4	7,223	0.06%
2020/03/27	8	42.41	1	41.65	41.65	7	7,201	0.10%
2020/03/26	0	0.00	2	41.95	42.75	-2	7,160	-0.03%
2020/03/25	7	42.34	9	42.19	42.25	-2	7,277	-0.03%
2020/03/24	23	41.11	203	41.10	41.10	-180	7,223	-2.49%	大賣/鉅額交易
2020/03/23	1	39.20	107	39.02	38.65	-106	7,214	-1.47%	大賣/鉅額交易
2020/03/20	3	39.37	1	38.10	38.65	2	7,303	0.03%
2020/03/19	12	36.28	2	36.25	36.15	10	7,286	0.14%
2020/03/18	13	40.87	3	42.10	40.10	10	7,214	0.14%
2020/03/17	3	42.40	1	42.05	42.50	2	7,254	0.03%
2020/03/13	4	43.28	1	42.70	43.00	3	7,539	0.04%
2020/03/12	27	50.24	21	50.04	47.35	6	7,367	0.08%
2020/03/11	1	49.45	9	49.89	52.60	-8	7,030	-0.11%
2020/03/10	5	48.00	443	48.09	48.50	-438	6,674	-6.56%	大賣/鉅額交易
2020/03/09	1	50.20	2	49.28	47.55	-1	6,638	-0.02%
2020/03/06	2	49.03	4	49.66	49.85	-2	6,833	-0.03%
2020/03/05	3	49.47	4.5	49.42	49.60	-1.5	7,229	-0.02%
2020/03/04	3	48.32	18	48.09	48.50	-15	7,213	-0.21%
2020/03/03	13.5	49.09	9	49.14	47.90	4.5	7,165	0.06%
2020/03/02	3	49.37	9	49.17	50.50	-6	6,855	-0.09%
2020/02/27	0	0.00	2	48.00	47.45	-2	6,627	-0.03%
2020/02/26	21	47.51	0	0.00	46.80	21	6,515	0.32%
2020/02/25	1	47.60	4	48.06	48.45	-3	6,464	-0.05%
2020/02/24	0	0.00	5	48.00	48.30	-5	6,418	-0.08%
2020/02/21	0.1	47.55	0	0.00	47.50	0.1	6,327	0.00%
2020/02/20	1	47.80	20	47.77	48.00	-19	6,224	-0.31%
2020/02/19	1	47.35	2	47.10	47.15	-1	6,098	-0.02%
2020/02/18	1	46.30	0	0.00	47.00	1	5,964	0.02%
2020/02/17	0.1	45.50	0	0.00	45.50	0.1	5,836	0.00%
2020/02/13	2	43.35	0	0.00	43.10	2	5,723	0.03%
2020/02/12	20	43.30	0	0.00	43.20	20	5,698	0.35%
2020/02/07	0	0.00	1	43.10	42.90	-1	5,749	-0.02%
2020/02/06	0	0.00	1	44.45	44.40	-1	5,733	-0.02%
2020/02/04	1	43.55	0	0.00	44.05	1	5,734	0.02%
2020/02/03	2	42.00	1	42.70	43.80	1	5,756	0.02%
2020/01/17	0	0.00	1	46.95	46.00	-1	5,626	-0.02%
2020/01/16	0	0.00	5	45.60	46.65	-5	5,574	-0.09%
2020/01/15	1	46.65	7	46.76	46.55	-6	5,494	-0.11%
2020/01/14	5	47.45	3	48.15	47.15	2	5,475	0.04%
2020/01/13	1	47.05	0	0.00	47.10	1	5,408	0.02%
2020/01/10	0	0.00	5	47.25	47.35	-5	5,402	-0.09%
2020/01/08	0	0.00	1	47.00	46.85	-1	5,490	-0.02%
2020/01/07	1	46.20	0	0.00	46.70	1	5,491	0.02%
2020/01/03	2	47.75	0	0.00	47.30	2	5,427	0.04%
2019/12/26	2	48.03	1	48.55	47.15	1	5,074	0.02%
2019/12/25	0	0.00	32	47.60	47.60	-32	4,899	-0.65%
2019/12/24	0	0.00	2	47.20	47.25	-2	4,880	-0.04%
2019/12/23	2	46.55	3	46.53	46.90	-1	4,849	-0.02%
2019/12/20	33	47.62	32	46.62	46.50	1	4,800	0.02%
2019/12/17	60	48.48	120	48.00	48.00	-60	4,553	-1.32%	大賣/
2019/12/16	0	0.00	39	47.60	47.55	-39	4,401	-0.89%
2019/12/13	65	47.54	1	46.50	46.90	64	4,309	1.49%
2019/12/12	63	48.69	93	47.82	47.80	-30	4,222	-0.71%
2019/12/11	90	46.87	91	47.60	47.90	-1	4,013	-0.02%
2019/12/10	119	45.47	333	45.40	47.80	-214	3,795	-5.64%	大買/大賣/鉅額交易
2019/12/09	2	44.38	5	44.55	44.05	-3	3,261	-0.09%
2019/12/06	10	43.95	0	0.00	43.95	10	3,164	0.32%
2019/12/05	5	44.70	9	44.41	44.80	-4	3,070	-0.13%
2019/12/04	1	43.60	1	44.15	44.20	0	2,978	0.00%
2019/12/03	9	44.14	2	44.23	44.05	7	2,899	0.24%
2019/12/02	9	43.19	24.2	43.20	44.30	-15.2	2,609	-0.58%
2019/11/29	1	40.55	17.3	40.43	40.95	-16.3	2,316	-0.70%
2019/11/28	1	40.45	1	39.95	40.10	0	2,249	0.00%
2019/11/22	0	0.00	0.1	38.35	38.30	-0.1	2,265	-0.01%
2019/11/21	0	0.00	0.1	38.50	38.30	-0.1	2,400	0.00%
2019/11/19	0	0.00	1	38.45	38.35	-1	2,730	-0.04%
2019/11/18	1	38.40	1	38.30	38.35	0	2,742	0.00%
2019/11/13	0	0.00	0	38.60	38.70	0	2,823	0.00%
2019/11/05	0	0.00	17	38.15	38.45	-17	2,999	-0.57%
2019/10/25	0	0.00	1	39.05	39.00	-1	2,989	-0.03%
2019/10/18	1	38.85	0	0.00	38.90	1	3,121	0.03%
2019/10/16	8	39.68	8	40.27	39.35	0	3,069	0.00%
2019/10/15	0	0.00	28	38.90	38.40	-28	2,957	-0.95%
2019/10/14	0	0.00	1	39.10	39.20	-1	2,940	-0.03%
2019/10/07	0	0.00	3	39.25	39.15	-3	2,922	-0.10%
2019/10/01	5	38.75	0	0.00	39.15	5	2,886	0.17%
2019/09/27	0	0.00	5	39.50	38.95	-5	2,873	-0.17%
2019/09/26	1	40.00	0	0.00	39.95	1	2,859	0.03%
2019/09/25	1	40.35	0	0.00	39.90	1	2,859	0.03%
2019/09/24	7	41.01	2	41.10	40.55	5	2,847	0.18%
2019/09/19	1	40.15	0	0.00	40.10	1	2,764	0.04%
2019/09/17	0	0.00	1	40.00	39.45	-1	2,736	-0.04%
2019/09/11	0	0.00	15	40.55	40.20	-15	2,671	-0.56%
2019/09/09	0	0.00	11	40.43	40.50	-11	2,628	-0.42%
2019/09/06	12	40.18	0	0.00	40.00	12	2,591	0.46%
2019/09/05	6	41.08	6	41.45	40.95	0	2,517	0.00%
2019/09/04	0	0.00	1	41.30	40.90	-1	2,472	-0.04%
2019/09/03	11	41.16	0	0.00	40.90	11	2,420	0.45%
2019/09/02	1	41.10	0	0.00	41.25	1	2,180	0.05%
2019/08/30	1	39.75	10	39.81	39.85	-9	2,114	-0.43%
2019/08/29	1	39.35	3	39.78	39.95	-2	2,089	-0.10%
2019/08/28	6	39.58	0	0.00	39.70	6	2,049	0.29%
2019/08/27	8	40.38	0	0.00	39.45	8	2,008	0.40%
2019/08/26	0	0.00	1	38.50	39.10	-1	1,855	-0.05%
2019/08/21	0	0.00	4	38.30	39.00	-4	1,323	-0.30%
2019/08/16	0	0.00	10	38.93	38.10	-10	1,244	-0.80%
2019/08/15	1	37.00	1	37.55	37.85	0	1,196	0.00%
2019/08/12	0	0.00	1	39.95	39.70	-1	1,050	-0.10%
2019/08/08	1	39.15	0	0.00	39.35	1	1,008	0.10%
2019/08/01	0	0.00	1	38.25	38.20	-1	917	-0.11%
2019/07/30	0	0.00	5	40.00	38.65	-5	986	-0.51%
2019/07/24	0	0.00	1	37.60	37.50	-1	848	-0.12%
2019/07/23	0	0.00	1	37.10	37.10	-1	863	-0.12%
2019/07/22	1	37.20	0	0.00	37.25	1	892	0.11%
2019/07/04	0	0.00	4	34.95	35.10	-4	1,094	-0.37%
2019/06/12	1	33.75	0	0.00	33.70	1	1,121	0.09%
2019/05/31	0	0.00	5	33.60	33.55	-5	1,095	-0.46%
2019/05/28	5	32.00	0	0.00	32.00	5	1,082	0.46%
2019/05/24	0	0.00	3	33.00	33.00	-3	1,074	-0.28%
2019/05/23	0	0.00	3	33.30	33.20	-3	1,067	-0.28%
2019/05/22	4	34.83	0	0.00	34.05	4	1,058	0.38%
2019/05/21	1	33.65	1	33.25	33.65	0	1,049	0.00%
2019/05/20	0	0.00	2	34.28	34.20	-2	1,032	-0.19%
2019/05/17	1	35.05	3	34.80	34.70	-2	1,021	-0.20%
2019/05/16	0	0.00	2	35.60	35.50	-2	1,007	-0.20%
2019/05/15	1	35.80	0	0.00	36.15	1	1,000	0.10%
2019/05/14	1	35.10	6	34.67	35.50	-5	995	-0.50%
2019/05/10	10	36.93	0	0.00	36.45	10	970	1.03%
2019/05/08	0	0.00	1	37.40	37.45	-1	928	-0.11%
2019/05/07	5	38.33	0	0.00	38.20	5	910	0.55%
2019/05/03	1	37.20	0	0.00	36.75	1	793	0.13%
2019/04/29	0	0.00	2	36.25	35.60	-2	726	-0.28%
2019/04/26	7	36.67	5	36.85	36.35	2	695	0.29%
2019/04/24	3	36.23	4	36.79	36.95	-1	614	-0.16%
2019/04/16	0	0.00	1	34.50	34.60	-1	419	-0.24%
2019/03/29	1	32.10	0	0.00	32.25	1	259	0.39%
2019/03/18	10	33.55	0	0.00	33.55	10	200	4.99%
2019/03/12	0.2	34.00	0	0.00	34.00	0.2	210	0.10%
2019/03/11	8	33.90	0	0.00	34.00	8	215	3.72%
2019/03/05	0.2	34.05	0	0.00	33.90	0.2	229	0.09%
2019/02/27	1	34.00	0	0.00	33.95	1	231	0.43%
2019/02/26	1	34.65	1	34.90	34.20	0	230	0.00%
2019/02/25	0.2	33.95	1	34.00	33.95	-0.8	221	-0.36%
2019/02/21	0	0.00	1	34.70	34.05	-1	223	-0.45%
2019/02/19	0	34.15	0	0.00	33.95	0	229	0.01%
2019/02/18	1	34.00	0	0.00	33.75	1	231	0.43%
2019/02/15	0.2	34.00	0	0.00	34.00	0.2	232	0.09%
2019/02/12	1	32.85	0	0.00	33.30	1	231	0.43%
2019/01/16	0	0.00	1	32.30	32.50	-1	234	-0.43%
2018/12/26	1	31.90	0	0.00	31.85	1	286	0.35%
2018/12/21	0	0.00	1	32.15	32.00	-1	290	-0.34%
2018/12/03	1	34.60	0	0.00	34.60	1	290	0.34%
2018/11/30	0	0.00	3	34.00	34.75	-3	284	-1.05%
2018/11/19	0	0.00	5	33.00	33.50	-5	283	-1.76%
2018/11/07	0	0.00	1	31.40	31.45	-1	307	-0.33%
2018/11/01	0	0.00	5	31.20	31.60	-5	329	-1.52%
2018/10/26	3	30.00	0	0.00	31.00	3	333	0.90%
2018/10/25	5	31.10	0	0.00	31.10	5	329	1.52%
2018/10/11	0	0.00	1	32.65	32.50	-1	317	-0.31%
2018/10/08	0	0.00	2	34.00	34.00	-2	299	-0.67%
2018/09/12	2	34.13	0	0.00	33.80	2	392	0.51%
2018/09/10	0	0.00	2	34.05	34.00	-2	392	-0.51%
2018/08/21	1	34.60	0	0.00	34.50	1	459	0.22%
2018/08/16	0	0.00	5	35.05	35.00	-5	475	-1.05%
2018/08/15	9	34.99	0	0.00	34.80	9	473	1.90%
2018/07/06	1	36.05	0	0.00	36.05	1	505	0.20%
2018/06/29	5	38.75	6	38.79	38.15	-1	496	-0.20%
2018/06/28	0	0.00	2	38.35	38.55	-2	444	-0.45%
2018/06/14	6	38.25	0	0.00	37.90	6	417	1.44%
2018/06/05	3	38.05	0	0.00	38.00	3	409	0.73%
2018/06/01	0	0.00	1	38.00	38.00	-1	416	-0.24%
2018/05/31	0	0.00	2	38.10	37.45	-2	418	-0.48%
2018/05/30	1	38.25	0	0.00	38.40	1	418	0.24%
2018/05/29	1	38.45	0	0.00	38.40	1	417	0.24%
2018/05/28	2	38.00	1	38.00	37.95	1	410	0.24%
2018/05/24	15	36.65	0	0.00	36.95	15	396	3.78%
2018/05/23	60	36.65	0	0.00	36.65	60	403	14.88%
2018/05/22	7	36.65	0	0.00	36.65	7	409	1.71%
2018/05/18	1	36.60	0	0.00	36.40	1	424	0.24%
2018/05/15	0.2	36.95	0	0.00	36.90	0.2	460	0.04%
2018/05/14	0	0.00	1	37.10	37.20	-1	488	-0.20%
2018/05/11	1	36.60	0	0.00	36.60	1	496	0.20%
2018/05/08	64	36.79	0	0.00	37.20	64	517	12.37%
2018/05/07	1	36.70	0	0.00	36.90	1	521	0.19%
2018/05/03	60	36.20	0	0.00	36.25	60	541	11.07%
2018/05/02	80	36.05	1	36.10	36.30	79	563	14.01%
2018/04/24	1	36.10	0	0.00	36.20	1	846	0.12%
2018/04/16	1	38.05	0	0.00	38.05	1	872	0.11%
2018/04/10	1	38.75	0	0.00	38.70	1	874	0.11%
2018/03/31	20	39.20	0	0.00	39.10	20	883	2.26%
2018/03/14	2	39.30	0	0.00	39.35	2	901	0.22%
2018/03/12	0	0.00	5	38.98	38.95	-5	897	-0.56%
2018/03/09	8	38.24	3	38.57	38.75	5	901	0.55%
2018/03/06	1	38.85	0	0.00	38.85	1	891	0.11%
2018/03/01	1	39.00	0	0.00	39.20	1	972	0.10%
2018/02/08	0	0.00	1	39.15	39.20	-1	953	-0.10%
2018/02/06	0	0.00	5	39.55	39.10	-5	940	-0.53%
2018/02/05	5	40.10	0	0.00	40.80	5	916	0.55%
2018/01/26	1	41.25	0	0.00	41.30	1	886	0.11%
2018/01/24	1	42.10	0	0.00	42.25	1	875	0.11%
2018/01/23	0	0.00	1	42.25	42.00	-1	869	-0.11%
2018/01/22	0	0.00	3	42.63	42.20	-3	863	-0.35%
2018/01/19	2	42.90	1	42.65	42.55	1	839	0.12%
2018/01/18	7	43.70	4	43.89	43.00	3	802	0.37%
2018/01/04	0	0.00	1	40.20	40.30	-1	602	-0.17%