晶技 (3042)-第一金券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
1,179張
產業
上市電子零組件類股
1042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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/12/12	0.1	105.00	6	106.50	105.00	-6	1,890	-0.31%
2024/12/11	169	106.47	0	0.00	106.50	169	1,888	8.95%	大買/鉅額交易
2024/12/10	5	105.00	0	0.00	105.00	5	1,887	0.26%
2024/12/02	67	106.00	0	0.00	106.00	67	1,976	3.39%
2024/11/26	0	0.00	2	109.00	108.00	-2	2,004	-0.10%
2024/11/06	0	0.00	0	114.00	113.50	0	2,084	0.00%
2024/11/01	0	0.00	0	118.00	121.00	0	2,269	0.00%
2024/10/30	1	117.50	0	0.00	118.00	1	2,271	0.04%
2024/10/29	0	119.00	0	0.00	120.50	0	2,283	0.00%
2024/10/23	0	0.00	24.1	120.94	121.00	-24.1	2,204	-1.09%
2024/10/22	0	0.00	2	116.50	116.50	-2	2,071	-0.10%
2024/10/18	0	0.00	0	112.50	112.00	0	2,076	0.00%
2024/10/16	2	114.00	1	112.50	113.00	1	2,098	0.05%
2024/10/15	0	0.00	1	115.00	115.00	-1	2,054	-0.05%
2024/10/14	0	0.00	2	111.75	112.50	-2	2,022	-0.10%
2024/10/11	0.1	110.50	0	0.00	111.50	0.1	2,037	0.00%
2024/10/01	0	0.00	1	110.00	110.00	-1	2,275	-0.04%
2024/09/24	0	0.00	2	110.50	109.50	-2	2,807	-0.07%
2024/09/23	100	110.96	0	0.00	111.00	100	2,841	3.52%
2024/09/20	100	110.21	0	0.00	109.50	100	2,899	3.45%
2024/09/18	2	108.00	0	0.00	108.00	2	3,037	0.07%
2024/09/12	1.5	109.00	0	0.00	109.00	1.5	3,422	0.04%
2024/09/03	191	114.00	0	0.00	114.00	191	3,611	5.29%	大買/鉅額交易
2024/08/30	0	0.00	1	115.00	115.00	-1	3,647	-0.03%
2024/08/23	1	109.50	0	0.00	111.50	1	3,710	0.03%
2024/08/22	2	111.75	0	0.00	111.50	2	3,740	0.05%
2024/08/13	5	111.00	0	0.00	111.00	5	3,985	0.13%
2024/08/09	1	109.00	0	0.00	107.50	1	3,973	0.03%
2024/08/07	2	105.50	1	106.00	107.50	1	3,941	0.03%
2024/08/06	1	99.80	1	100.50	103.50	0	3,892	0.00%
2024/08/02	1	105.00	2	105.75	106.00	-1	3,777	-0.03%
2024/07/30	1	99.50	1	99.20	102.00	0	3,811	0.00%
2024/07/15	0	0.00	1	115.00	114.50	-1	3,754	-0.03%
2024/07/12	0	0.00	45	114.72	114.00	-45	3,756	-1.20%
2024/07/11	45	117.53	0	0.00	117.50	45	3,744	1.20%
2024/07/09	1	112.00	108	113.51	112.00	-107	3,719	-2.88%	大賣/鉅額交易
2024/07/04	0	0.00	2	118.00	115.00	-2	3,618	-0.06%
2024/07/03	0	0.00	20	119.38	116.00	-20	3,579	-0.56%
2024/07/02	0	0.00	84	117.70	118.50	-84	3,519	-2.39%
2024/07/01	0	0.00	50	116.57	115.50	-50	3,359	-1.49%
2024/06/25	0	0.00	1	113.00	112.50	-1	3,593	-0.03%
2024/06/24	1	111.50	0	0.00	111.50	1	3,564	0.03%
2024/06/18	0	0.00	44	119.11	118.50	-44	3,454	-1.27%
2024/06/13	1	119.00	1	120.00	119.00	0	3,796	0.00%
2024/06/12	1	118.50	50	118.61	118.50	-49	3,803	-1.29%
2024/06/11	1	117.50	1	117.00	117.00	0	3,976	0.00%
2024/06/04	0	0.00	1	113.50	113.50	-1	4,394	-0.02%
2024/05/31	0	0.00	152	113.00	113.00	-152	4,550	-3.34%	大賣/鉅額交易
2024/05/30	1	115.00	0	0.00	113.00	1	4,684	0.02%
2024/05/29	1	116.50	5	116.50	116.00	-4	4,821	-0.08%
2024/05/28	0	0.00	12	117.00	115.50	-12	4,786	-0.25%
2024/05/24	0	0.00	2	115.50	116.00	-2	4,732	-0.04%
2024/05/23	2	113.75	0	0.00	115.50	2	4,703	0.04%
2024/05/22	2	114.50	62	113.91	115.00	-60	4,686	-1.28%
2024/05/21	2	111.50	1	112.00	112.00	1	4,652	0.02%
2024/05/20	0	0.00	50	109.99	110.00	-50	4,646	-1.08%
2024/05/16	102	110.63	0	111.00	109.50	102	4,566	2.23%	大買/鉅額交易
2024/05/15	0	0.00	3	112.00	111.00	-3	4,554	-0.07%
2024/05/14	0	112.00	1	113.00	112.00	-1	4,543	-0.02%
2024/05/13	0	0.00	0.1	110.00	110.00	-0.1	4,519	0.00%
2024/05/10	1	110.00	3	110.50	110.50	-2	4,504	-0.04%
2024/05/09	0.2	114.00	0	0.00	112.50	0.2	4,471	0.00%
2024/05/08	0	111.00	0	0.00	113.00	0	4,445	0.00%
2024/05/07	3	110.50	0	0.00	111.00	3	4,413	0.07%
2024/05/03	0	0.00	100	112.25	111.50	-100	4,340	-2.30%
2024/04/29	0	0.00	7	110.93	111.00	-7	4,221	-0.17%
2024/04/25	0	0.00	2	107.50	107.00	-2	4,192	-0.05%
2024/04/24	2	106.50	0	0.00	106.00	2	4,174	0.05%
2024/04/19	0	0.00	1	109.00	106.50	-1	4,145	-0.02%
2024/04/18	3	110.00	1	109.50	111.00	2	4,121	0.05%
2024/04/17	2	110.50	0	0.00	110.00	2	4,124	0.05%
2024/04/15	8	113.19	15	112.83	112.00	-7	4,066	-0.17%
2024/04/10	1	113.00	0	0.00	112.50	1	4,030	0.02%
2024/04/09	1	110.50	1	111.00	111.00	0	4,006	0.00%
2024/04/08	0	0.00	2	109.00	110.00	-2	3,948	-0.05%
2024/04/03	1	109.00	0	0.00	109.50	1	3,918	0.03%
2024/04/02	5	110.60	0	0.00	110.50	5	3,889	0.13%
2024/04/01	1	111.50	0	0.00	110.50	1	3,849	0.03%
2024/03/29	0	0.00	1	113.50	113.00	-1	3,797	-0.03%
2024/03/26	0	0.00	2	112.25	112.50	-2	3,333	-0.06%
2024/03/25	1	114.50	32	115.17	115.00	-31	3,277	-0.95%
2024/03/21	30	122.50	0	0.00	121.50	30	3,152	0.95%
2024/03/20	1.3	123.00	0	0.00	120.50	1.3	3,020	0.04%
2024/03/19	2	118.00	4	119.49	120.00	-2	2,829	-0.07%
2024/03/18	0	0.00	3	113.50	114.50	-3	2,634	-0.11%
2024/03/15	0	0.00	1	112.50	114.50	-1	2,585	-0.04%
2024/03/14	1	118.00	10	117.10	117.00	-9	2,519	-0.36%
2024/03/13	1	112.50	5	114.40	117.00	-4	2,330	-0.17%
2024/03/12	1	107.50	16	106.75	108.00	-15	1,972	-0.76%
2024/03/11	0	0.00	3	106.00	105.50	-3	1,893	-0.16%
2024/03/08	0	0.00	0	102.50	103.00	0	1,883	0.00%
2024/03/07	2	104.50	2	103.50	105.00	0	1,872	0.00%
2024/03/06	1	108.50	16	106.50	106.50	-15	1,836	-0.82%
2024/03/05	2	105.50	14	105.21	105.00	-12	1,729	-0.69%
2024/03/04	0	0.00	2	103.00	106.00	-2	1,599	-0.13%
2024/02/26	1	100.00	0	0.00	100.00	1	1,450	0.07%
2024/02/23	1	100.00	0	0.00	100.00	1	1,448	0.07%
2024/02/21	1	99.70	0	0.00	98.80	1	1,401	0.07%
2024/02/15	0	0.00	1	96.90	96.90	-1	1,483	-0.07%
2024/02/01	20	95.60	0	0.00	95.30	20	1,519	1.32%
2024/01/26	20	96.43	0	0.00	96.50	20	1,542	1.30%
2024/01/24	17	95.79	0	0.00	95.80	17	1,552	1.10%
2024/01/18	1	94.20	0	0.00	94.20	1	1,564	0.06%
2024/01/11	6	94.27	0	0.00	94.90	6	1,563	0.38%
2024/01/09	37	95.86	0	0.00	95.50	37	1,623	2.28%
2024/01/05	0	0.00	16	96.80	96.70	-16	1,709	-0.94%
2024/01/04	16	98.37	0	0.00	97.60	16	1,735	0.92%
2023/12/22	0	0.00	100	96.92	96.60	-100	1,965	-5.09%
2023/12/18	0	0.00	1	101.00	100.00	-1	2,004	-0.05%
2023/12/15	0	0.00	0.3	101.67	101.00	-0.3	2,082	-0.01%
2023/12/14	0	0.00	0.1	100.50	101.50	-0.1	2,197	0.00%
2023/12/13	0	0.00	0.1	100.50	100.00	-0.1	2,268	0.00%
2023/12/08	1	100.00	0	0.00	100.00	1	2,413	0.04%
2023/12/07	0	0.00	5.1	101.51	101.50	-5.1	2,441	-0.21%
2023/11/30	4.1	103.11	3	103.33	103.00	1.1	2,981	0.04%
2023/11/29	0.5	102.60	0	0.00	102.50	0.5	2,978	0.02%
2023/11/28	1	102.00	0	0.00	102.00	1	3,012	0.03%
2023/11/27	50	101.00	0	0.00	100.50	50	3,028	1.65%
2023/11/16	0	0.00	47	99.08	99.20	-47	3,292	-1.43%
2023/11/14	0	0.00	1.4	98.98	99.70	-1.4	3,463	-0.04%
2023/11/13	0	0.00	1	96.80	96.70	-1	3,599	-0.03%
2023/11/10	25	96.48	0	0.00	96.10	25	3,602	0.69%
2023/11/09	0	0.00	0.1	98.45	98.00	-0.1	3,590	0.00%
2023/11/08	75	98.07	1.2	98.15	97.70	73.8	3,580	2.06%
2023/11/07	0	0.00	0.1	98.50	98.40	-0.1	3,571	0.00%
2023/11/06	0	0.00	0.1	98.00	98.30	-0.1	3,575	0.00%
2023/11/03	0	0.00	0.1	98.00	97.80	-0.1	3,604	0.00%
2023/11/02	0	0.00	0.1	97.60	97.50	-0.1	3,640	0.00%
2023/11/01	20	95.87	0	0.00	96.00	20	3,684	0.54%
2023/10/26	30	97.40	0.1	97.60	96.70	30	3,718	0.81%
2023/10/24	1	98.50	0	0.00	99.40	1	3,739	0.03%
2023/10/18	2	97.50	0.1	98.00	98.30	2	3,825	0.05%
2023/10/16	0	0.00	1	98.50	98.50	-1	3,763	-0.03%
2023/10/11	0	0.00	1	97.10	97.90	-1	3,676	-0.03%
2023/10/06	2	96.60	1	97.00	96.60	1	3,689	0.03%
2023/10/05	1	96.00	1	97.80	96.40	0	3,722	0.00%
2023/10/04	2	96.75	0	0.00	97.00	2	3,699	0.05%
2023/09/28	1.2	95.80	1	96.00	96.80	0.2	3,669	0.01%
2023/09/27	0	0.00	5	96.80	97.10	-5	3,625	-0.14%
2023/09/25	0	0.00	1	100.50	99.70	-1	3,714	-0.03%
2023/09/21	0	0.00	5	99.30	99.10	-5	3,700	-0.14%
2023/09/20	1	99.50	0	0.00	99.10	1	3,684	0.03%
2023/09/19	1	103.50	1	104.00	103.50	0	3,634	0.00%
2023/09/18	0	0.00	0.2	102.50	103.00	-0.2	3,582	0.00%
2023/09/15	0	0.00	1.1	101.89	102.50	-1.1	3,520	-0.03%
2023/09/13	0	0.00	44	99.00	99.20	-44	3,463	-1.27%
2023/09/11	0	102.00	0	0.00	101.00	0	3,342	0.00%
2023/09/07	1	103.00	1	103.00	103.00	0	3,226	0.00%
2023/09/06	0	0.00	22.1	102.72	103.00	-22.1	3,130	-0.70%
2023/09/05	1.2	97.33	1.1	96.55	97.90	0.1	2,825	0.00%
2023/09/04	0	0.00	3.1	95.33	95.60	-3.1	2,749	-0.11%
2023/08/31	2	95.10	1	94.80	94.70	1	2,686	0.04%
2023/08/29	5	93.94	0	0.00	93.90	5	2,672	0.19%
2023/08/25	2	93.00	0	0.00	92.90	2	2,660	0.08%
2023/08/24	0	0.00	2.1	93.67	95.00	-2.1	2,629	-0.08%
2023/08/23	1	93.00	0.1	93.30	93.10	0.9	2,570	0.04%
2023/08/22	0	0.00	0.1	94.60	93.50	-0.1	2,549	0.00%
2023/08/18	4	96.13	2	95.70	94.40	2	2,340	0.09%
2023/08/17	2	94.80	26	95.16	95.70	-24	2,208	-1.09%
2023/08/16	0	90.00	0	0.00	90.00	0	1,983	0.00%
2023/08/07	0.1	93.50	0	0.00	91.70	0.1	1,865	0.00%
2023/07/31	53	89.11	0	0.00	88.40	53	1,800	2.94%
2023/07/24	0	0.00	171	89.42	89.70	-171	1,668	-10.25%	大賣/鉅額交易
2023/07/13	15	92.57	10	93.00	92.00	5	1,602	0.31%
2023/07/12	12	91.23	0	0.00	92.00	12	1,561	0.77%
2023/07/07	12	88.23	0	0.00	88.60	12	1,505	0.80%
2023/07/06	1	90.20	0	0.00	90.10	1	1,481	0.07%
2023/07/04	1	88.42	3	88.77	88.90	-2	1,438	-0.14%
2023/07/03	0	0.00	17	95.30	96.20	-17	1,336	-1.27%
2023/06/30	0	0.00	3	94.00	93.80	-3	1,265	-0.24%
2023/06/29	0.1	93.70	0	0.00	93.60	0.1	1,262	0.01%
2023/06/28	0	0.00	3	93.60	93.10	-3	1,248	-0.24%
2023/06/27	0.8	97.10	0	0.00	94.50	0.8	1,226	0.07%
2023/06/26	49.1	98.06	5	97.96	97.70	44.1	1,195	3.69%
2023/06/21	0	95.00	2	95.20	96.30	-2	1,137	-0.17%
2023/06/20	3.3	94.61	0	0.00	95.60	3.3	1,107	0.30%
2023/06/19	32	93.99	0	0.00	94.50	32	1,106	2.89%
2023/06/16	1	93.00	0	0.00	94.30	1	1,105	0.09%
2023/06/15	0	0.00	1	92.20	92.20	-1	1,087	-0.09%
2023/06/14	2	92.70	0	0.00	92.70	2	1,087	0.18%
2023/06/13	0	0.00	2	93.20	93.10	-2	1,091	-0.18%
2023/06/12	0.1	92.90	0	0.00	93.20	0.1	1,099	0.00%
2023/06/08	0.1	93.40	0	0.00	93.30	0.1	1,087	0.01%
2023/06/07	0	0.00	0.4	92.60	93.30	-0.4	1,081	-0.04%
2023/06/06	0	0.00	0.1	92.70	92.40	-0.1	1,081	-0.01%
2023/06/05	42	92.79	2	92.90	92.60	40	1,095	3.65%
2023/06/02	1.2	91.68	1	90.90	90.90	0.2	1,123	0.02%
2023/05/31	0.2	89.95	0	0.00	90.30	0.2	1,120	0.02%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/05/25	0	0.00	1	88.10	88.00	-1	1,081	-0.09%
2023/05/18	0	0.00	2	86.80	87.00	-2	1,090	-0.18%
2023/05/16	0	0.00	1	86.20	86.20	-1	1,125	-0.09%
2023/05/11	50	84.95	0	0.00	84.70	50	1,154	4.33%
2023/05/09	0	0.00	1	87.00	86.60	-1	1,158	-0.09%
2023/04/27	6.1	84.59	0	0.00	84.90	6.1	1,328	0.46%
2023/04/26	11	83.47	0	0.00	84.70	11	1,328	0.83%
2023/04/19	40	87.67	0	0.00	87.20	40	1,339	2.99%
2023/03/16	0.1	86.00	1	85.70	85.80	-1	1,240	-0.08%
2023/03/15	0.1	86.60	0	0.00	86.10	0.1	1,239	0.00%
2023/03/09	0	0.00	0	88.10	87.90	0	1,247	0.00%
2023/03/08	0	0.00	1	87.80	88.10	-1	1,241	-0.08%
2023/03/07	1	90.10	1	89.80	88.70	0	1,203	0.00%
2023/03/03	1	88.30	1	88.70	88.30	0	1,132	0.00%
2023/03/02	1	88.20	0	0.00	88.30	1	1,126	0.09%
2023/02/09	100	88.30	0	0.00	88.00	100	1,125	8.89%
2023/02/07	0	0.00	3	88.50	88.60	-3	1,122	-0.27%
2023/02/03	0	0.00	1	90.00	90.00	-1	1,107	-0.09%
2023/02/02	2	90.70	2	88.80	90.50	0	1,083	0.00%
2023/01/16	3	83.40	0	0.00	83.00	3	996	0.30%
2023/01/09	3	82.50	0	0.00	83.30	3	1,084	0.28%
2022/11/28	9	81.16	0	0.00	82.20	9	1,369	0.66%
2022/10/12	0.1	70.80	0	0.00	72.40	0.1	1,430	0.01%
2022/09/30	0	0.00	2	71.00	71.90	-2	1,661	-0.12%
2022/09/29	0	0.00	16	73.66	72.30	-16	1,693	-0.94%
2022/09/28	0	0.00	100	73.82	73.00	-100	1,689	-5.92%
2022/09/26	0	0.00	6	78.23	76.40	-6	1,731	-0.35%
2022/09/22	0	0.00	3	82.90	82.50	-3	1,755	-0.17%
2022/09/08	1	82.20	0	0.00	84.00	1	1,951	0.05%
2022/09/05	1	85.00	0	0.00	84.20	1	2,030	0.05%
2022/08/24	0	86.70	0	0.00	86.10	0	2,332	0.00%
2022/08/23	0.1	87.70	70	87.46	87.10	-69.9	2,329	-3.00%
2022/08/22	0	89.40	0	0.00	89.00	0	2,355	0.00%
2022/08/16	0	0.00	1	91.00	90.80	-1	2,320	-0.04%
2022/08/15	0	0.00	1	89.80	89.80	-1	2,283	-0.04%
2022/08/08	1	85.90	0	0.00	86.90	1	2,267	0.04%
2022/07/29	0	0.00	3	87.40	87.40	-3	2,288	-0.13%
2022/07/27	0	0.00	151	82.48	84.30	-151	2,261	-6.68%	大賣/鉅額交易
2022/07/26	1	84.10	160	84.13	83.70	-159	2,201	-7.22%	大賣/鉅額交易
2022/07/25	0	0.00	19	86.00	86.40	-19	2,178	-0.87%
2022/07/22	1	86.60	1	86.50	86.10	0	2,188	0.00%
2022/07/19	0	0.00	12	86.92	86.90	-12	2,255	-0.53%
2022/07/15	1	84.90	1	85.10	86.00	0	2,269	0.00%
2022/07/14	13	90.61	2	91.00	90.90	11	2,244	0.49%
2022/07/13	165	90.80	1	89.90	90.80	164	2,190	7.49%	大買/鉅額交易
2022/07/12	1	87.00	0	0.00	86.90	1	2,169	0.05%
2022/07/07	0	0.00	42	82.10	84.00	-42	2,120	-1.98%
2022/07/06	2	84.05	2	83.30	83.70	0	2,083	0.00%
2022/07/05	1	84.00	0	0.00	86.30	1	2,101	0.05%
2022/07/04	0	0.00	13	85.03	84.60	-13	2,090	-0.62%
2022/07/01	0	0.00	1	88.70	87.60	-1	2,089	-0.05%
2022/06/30	1	90.50	53	90.60	90.70	-52	2,052	-2.53%
2022/06/29	0	0.00	31	93.05	93.20	-31	2,033	-1.52%
2022/06/27	0	0.00	23	98.18	98.30	-23	2,017	-1.14%
2022/06/16	415	101.72	0	0.00	99.10	415	2,221	18.68%	大買/鉅額交易
2022/06/14	1	100.50	1	100.00	100.50	0	2,279	0.00%
2022/06/13	1	100.50	1	101.50	101.00	0	2,296	0.00%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	3	102.17	0	0.00	102.50	3	2,215	0.14%
2022/06/08	4	100.75	2	101.00	100.50	2	2,140	0.09%
2022/06/01	3	98.03	0	0.00	98.10	3	2,209	0.14%
2022/05/30	3.1	96.86	0	0.00	96.80	3.1	2,220	0.14%
2022/05/20	0	0.00	2	93.15	93.10	-2	2,374	-0.08%
2022/05/17	15	91.50	0	0.00	91.60	15	2,378	0.63%
2022/05/12	0	0.00	1	88.20	86.00	-1	2,403	-0.04%
2022/05/10	1	88.40	3	89.43	90.30	-2	2,433	-0.08%
2022/05/09	0	0.00	1	90.10	90.00	-1	2,472	-0.04%
2022/05/05	5	93.18	0	0.00	93.60	5	2,535	0.20%
2022/05/03	2	91.00	1	90.80	90.80	1	2,731	0.04%
2022/04/28	0	0.00	2	90.20	90.10	-2	2,924	-0.07%
2022/04/27	1	88.20	1	89.40	90.90	0	2,996	0.00%
2022/04/26	2	91.40	0	0.00	90.90	2	3,019	0.07%
2022/04/18	0	0.00	0.2	95.40	94.60	-0.2	3,058	-0.01%
2022/04/14	50	97.38	0	0.00	97.20	50	3,185	1.57%
2022/04/08	0.5	98.50	0	0.00	99.40	0.5	3,430	0.01%
2022/04/07	0.1	100.00	0	0.00	97.90	0.1	3,493	0.00%
2022/04/06	0.1	101.00	1	101.50	101.50	-0.9	3,693	-0.02%
2022/03/30	0	0.00	1	102.50	103.00	-1	3,848	-0.03%
2022/03/29	1	101.50	0	0.00	101.50	1	4,044	0.02%
2022/03/25	0	0.00	9	103.00	102.00	-9	4,745	-0.19%
2022/03/24	0.1	103.50	1	104.00	103.00	-0.9	4,738	-0.02%
2022/03/23	1	102.00	0	0.00	103.00	1	4,709	0.02%
2022/03/22	1	101.50	0	0.00	102.50	1	4,763	0.02%
2022/03/21	1	103.00	4.5	103.06	103.00	-3.5	4,773	-0.07%
2022/03/16	1	98.02	4	98.83	98.30	-3	4,718	-0.06%
2022/03/15	1	95.80	1	95.90	96.50	0	4,742	0.00%
2022/03/14	0	0.00	0.1	98.00	97.20	-0.1	4,811	0.00%
2022/03/11	2	98.25	0	0.00	98.30	2	4,912	0.04%
2022/03/10	3	99.07	2	98.40	98.70	1	5,020	0.02%
2022/03/08	0.1	96.60	3	97.57	96.70	-2.9	5,101	-0.06%
2022/03/07	0	0.00	25	95.48	95.80	-25	5,099	-0.49%
2022/02/24	0	0.00	1	93.50	93.10	-1	5,334	-0.02%
2022/02/22	1	95.10	0	0.00	95.20	1	5,581	0.02%
2022/02/17	2	95.80	0	0.00	95.70	2	6,342	0.03%
2022/02/15	0	0.00	1	95.00	94.60	-1	6,651	-0.02%
2022/02/14	1	94.10	0	0.00	94.20	1	6,750	0.01%
2022/02/11	0	96.90	0	0.00	96.50	0	6,763	0.00%
2022/02/10	0	0.00	0.3	96.70	96.20	-0.3	6,811	0.00%
2022/02/08	8	95.26	0	0.00	95.20	8	6,935	0.12%
2022/02/07	0.1	93.00	0	0.00	94.70	0.1	6,957	0.00%
2022/01/26	1.3	93.00	1	93.60	92.60	0.3	6,985	0.00%
2022/01/25	0.1	95.60	60	95.32	95.40	-59.9	7,096	-0.84%
2022/01/24	3.1	96.96	3	96.30	96.10	0.1	7,156	0.00%
2022/01/21	25	99.84	2	99.70	99.40	23	7,050	0.33%
2022/01/20	28	100.05	0	0.00	100.50	28	7,024	0.40%
2022/01/19	2	100.75	4	100.50	100.50	-2	6,974	-0.03%
2022/01/18	50	103.50	0	0.00	102.50	50	6,945	0.72%
2022/01/14	2	101.00	2	102.50	102.50	0	6,903	0.00%
2022/01/13	0	0.00	10	102.50	102.00	-10	6,915	-0.14%
2022/01/12	10	101.50	0	0.00	101.50	10	6,922	0.14%
2022/01/11	20.1	102.25	0	0.00	101.50	20.1	6,967	0.29%
2022/01/10	1	104.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	7.3	102.39	40	102.50	102.50	-32.8	6,945	-0.47%
2022/01/06	0	0.00	568	104.70	105.50	-568	6,861	-8.28%	大賣/鉅額交易
2022/01/05	1	106.00	0	0.00	106.00	1	6,844	0.01%
2022/01/04	23	108.00	1	108.00	107.50	22	6,801	0.32%
2021/12/30	0.2	106.00	0	0.00	105.50	0.2	6,756	0.00%
2021/12/29	0	0.00	5	110.00	107.00	-5	6,754	-0.07%
2021/12/28	20	105.50	129	105.27	105.50	-109	6,643	-1.64%	大賣/鉅額交易
2021/12/27	0	0.00	1	107.00	106.50	-1	6,718	-0.01%
2021/12/24	0	0.00	0	107.50	106.50	0	6,807	0.00%
2021/12/23	14	111.14	41	111.18	108.50	-27	6,800	-0.40%
2021/12/22	48	110.26	43	110.16	111.00	5	6,660	0.08%
2021/12/21	80.1	106.69	51	107.31	107.50	29.1	6,439	0.45%
2021/12/20	1	102.00	0	0.00	102.50	1	6,139	0.02%
2021/12/17	0.1	102.50	0	0.00	102.00	0.1	6,155	0.00%
2021/12/14	0.2	99.77	0	0.00	99.20	0.2	6,174	0.00%
2021/12/13	1	101.00	1	100.00	100.00	0	6,151	0.00%
2021/12/10	100	100.93	1	101.50	101.00	99	6,263	1.58%
2021/12/09	1	101.50	0	0.00	100.50	1	6,366	0.02%
2021/12/08	0.1	102.00	0	0.00	102.00	0.1	6,336	0.00%
2021/12/07	1.2	102.33	0	0.00	101.00	1.2	6,287	0.02%
2021/12/06	2.1	102.27	0	0.00	102.00	2.1	6,209	0.03%
2021/11/30	0	0.00	3	106.00	105.50	-3	6,109	-0.05%
2021/11/29	0	0.00	2	105.00	104.00	-2	6,109	-0.03%
2021/11/26	1	106.50	74	104.98	104.50	-73	6,056	-1.21%
2021/11/25	0.1	107.00	1	107.00	107.00	-1	6,025	-0.02%
2021/11/23	2.1	108.76	3	108.33	107.50	-0.9	5,932	-0.02%
2021/11/22	5.1	112.90	5	112.80	112.50	0.1	5,856	0.00%
2021/11/19	8	113.63	0	0.00	111.50	8	5,834	0.14%
2021/11/18	24.1	112.92	29	113.10	113.00	-4.9	5,740	-0.09%
2021/11/17	3.1	113.80	8	112.13	115.00	-5	5,633	-0.09%
2021/11/16	50	109.20	1,000	108.31	110.00	-950	5,309	-17.89%	大賣/鉅額交易
2021/11/15	40.1	110.56	0.3	111.00	110.50	39.8	5,192	0.77%
2021/11/12	0.1	101.50	0	0.00	102.00	0.1	4,991	0.00%
2021/11/11	1.1	102.55	1	103.00	101.50	0.1	5,016	0.00%
2021/11/10	0.1	100.00	0	0.00	100.50	0.1	4,994	0.00%
2021/11/09	0	0.00	2	99.50	100.50	-2	5,037	-0.04%
2021/11/05	2.3	98.58	65	97.59	98.20	-62.7	5,092	-1.23%
2021/11/04	0.1	101.00	0	0.00	100.00	0.1	5,018	0.00%
2021/11/03	0	0.00	1	101.00	101.00	-1	5,050	-0.02%
2021/11/02	1.3	103.38	0	0.00	101.50	1.3	5,022	0.03%
2021/11/01	0.3	104.90	0	0.00	107.00	0.3	4,814	0.01%
2021/10/28	0.1	103.50	0	0.00	103.00	0.1	4,883	0.00%
2021/10/27	0.2	102.83	0	0.00	104.00	0.2	4,928	0.00%
2021/10/26	23	102.50	23	103.00	101.50	0	5,000	0.00%
2021/10/22	23	100.50	23	101.00	102.00	0	5,257	0.00%
2021/10/21	50.1	102.78	0	0.00	101.00	50.1	5,430	0.92%
2021/10/20	0.1	101.00	0	0.00	101.00	0.1	5,478	0.00%
2021/10/13	0.1	100.00	0	0.00	96.40	0.1	6,354	0.00%
2021/10/12	1	99.30	0	0.00	98.00	1	6,983	0.01%
2021/10/05	10.1	98.40	0	0.00	99.70	10.1	7,824	0.13%
2021/10/04	2	95.65	52	96.12	95.70	-50	7,768	-0.64%
2021/09/30	1	105.00	1	104.50	105.00	0	7,783	0.00%
2021/09/29	48	105.50	5	105.50	106.00	43	7,900	0.54%
2021/09/28	17	109.62	10	110.30	108.50	7	8,106	0.09%
2021/09/27	1	108.00	35	106.70	107.50	-34	8,108	-0.42%
2021/09/24	1	107.50	1	106.50	106.50	0	8,199	0.00%
2021/09/23	0	105.00	0	0.00	105.50	0	8,290	0.00%
2021/09/22	0.1	103.00	50	101.00	100.50	-50	8,497	-0.59%
2021/09/16	1	104.00	25	102.68	104.00	-24	9,035	-0.27%
2021/09/15	1	104.00	30	103.00	102.50	-29	9,565	-0.30%
2021/09/14	1	108.50	116	108.40	110.00	-115	9,945	-1.16%	大賣/鉅額交易
2021/09/13	1	105.00	0	0.00	105.00	1	10,025	0.01%
2021/09/10	1	106.52	0	0.00	107.00	1	10,276	0.01%
2021/09/09	101	108.00	0	0.00	108.00	101	10,560	0.96%	大買/鉅額交易
2021/09/08	0	0.00	1	105.50	106.00	-1	11,178	-0.01%
2021/09/07	0	0.00	1	108.50	107.00	-1	11,465	-0.01%
2021/09/06	0	0.00	1.1	116.00	111.00	-1.1	12,085	-0.01%
2021/08/30	0.1	115.00	0	0.00	114.00	0.1	12,505	0.00%
2021/08/27	3	114.17	0	0.00	114.00	3	12,560	0.02%
2021/08/25	93	115.47	0	0.00	115.50	93	12,808	0.73%
2021/08/24	0	0.00	2	115.00	112.00	-2	12,993	-0.02%
2021/08/23	2	114.75	0	0.00	114.00	2	13,333	0.02%
2021/08/19	467	114.01	0	0.00	111.50	467	13,562	3.44%	大買/鉅額交易
2021/08/17	1	112.00	0	0.00	112.00	1	13,868	0.01%
2021/08/16	0	0.00	5	114.30	114.50	-5	13,873	-0.04%
2021/08/13	4	121.13	2	118.75	118.00	2	13,892	0.01%
2021/08/12	1	121.00	1	122.00	123.00	0	13,908	0.00%
2021/08/10	35	123.00	67	119.71	122.00	-32	14,020	-0.23%
2021/08/09	30	123.17	100	122.30	122.00	-70	14,081	-0.50%
2021/08/06	5	122.40	20	121.50	121.50	-15	14,159	-0.11%
2021/08/05	2	125.00	0	0.00	124.00	2	14,264	0.01%
2021/08/04	2	125.50	0	0.00	125.50	2	14,533	0.01%
2021/08/03	134	126.21	2	125.50	126.50	132	14,698	0.90%	大買/鉅額交易
2021/08/02	3	121.50	0	0.00	123.00	3	14,781	0.02%
2021/07/30	2	120.00	0	0.00	120.00	2	14,875	0.01%
2021/07/29	16	121.28	0	0.00	121.50	16	14,921	0.11%
2021/07/28	0.3	118.50	164	116.55	118.00	-163.8	15,080	-1.09%	大賣/鉅額交易
2021/07/27	3	121.67	23	122.52	122.00	-20	15,144	-0.13%
2021/07/26	3	127.33	0	0.00	128.00	3	15,160	0.02%
2021/07/23	76	131.46	42	127.17	128.00	34	15,236	0.22%
2021/07/22	81	129.51	5	129.00	129.00	76	15,528	0.49%
2021/07/21	7	127.21	8	125.56	126.50	-1	15,502	-0.01%
2021/07/20	1	131.50	37	131.22	129.00	-36	15,427	-0.23%
2021/07/19	8	140.00	12	141.79	137.00	-4	15,285	-0.03%
2021/07/16	8	139.94	18	139.72	138.50	-10	15,115	-0.07%
2021/07/15	6	130.58	1	130.00	134.00	5	14,640	0.03%
2021/07/14	1	131.00	0	0.00	131.00	1	14,768	0.01%
2021/07/13	35	131.49	38	131.49	128.00	-3	14,836	-0.02%
2021/07/12	22	129.84	53	129.25	129.50	-31	14,661	-0.21%
2021/07/09	65	124.00	10	124.50	124.00	55	14,678	0.37%
2021/07/08	1	127.00	0	0.00	125.50	1	15,415	0.01%
2021/07/07	1	125.50	2	126.00	125.50	-1	16,004	-0.01%
2021/07/06	2	126.00	3	126.50	126.00	-1	15,989	-0.01%
2021/07/05	11	129.64	27.3	129.73	131.00	-16.3	15,922	-0.10%
2021/07/02	71	127.45	0	0.00	129.00	71	15,715	0.45%
2021/07/01	8.3	123.00	2	123.50	122.00	6.3	15,683	0.04%
2021/06/30	1	126.00	1	128.50	126.00	0	15,637	0.00%
2021/06/29	11	129.41	31	126.23	125.00	-20	15,576	-0.13%
2021/06/28	23	133.20	22	134.61	131.50	1	15,423	0.01%
2021/06/25	28	134.34	26	135.08	132.00	2	15,338	0.01%
2021/06/24	12	129.29	85.4	129.75	132.00	-73.4	15,053	-0.49%
2021/06/23	3.4	126.56	15	125.90	126.50	-11.6	14,737	-0.08%
2021/06/22	25	120.40	50	118.78	119.00	-25	14,266	-0.18%
2021/06/21	2	119.25	4	119.75	119.00	-2	14,163	-0.01%
2021/06/18	14	122.36	22	121.93	121.00	-8	13,911	-0.06%
2021/06/17	127	120.47	10.2	120.05	119.00	116.8	13,634	0.86%	大買/鉅額交易
2021/06/16	14	115.18	82	115.27	114.00	-68	13,051	-0.52%
2021/06/15	78	116.06	181.5	110.01	116.00	-103.5	12,759	-0.81%	大賣/鉅額交易
2021/06/11	185	107.68	0	0.00	107.00	185	12,191	1.52%	大買/鉅額交易
2021/06/10	7	108.36	52	108.95	109.00	-45	12,177	-0.37%
2021/06/09	0	0.00	1	106.50	104.50	-1	12,088	-0.01%
2021/06/08	6	107.83	5	109.00	106.00	1	12,152	0.01%
2021/06/07	6	106.58	5	107.50	107.50	1	12,238	0.01%
2021/06/04	16	105.63	61	106.83	105.50	-45	12,201	-0.37%
2021/06/03	2	107.50	0	0.00	107.50	2	12,258	0.02%
2021/06/02	54	105.74	0	0.00	105.50	54	12,254	0.44%
2021/06/01	4	110.75	3	111.17	111.00	1	12,196	0.01%
2021/05/31	5	105.80	1	110.00	110.50	4	12,099	0.03%
2021/05/27	13	101.85	51	102.93	104.00	-38	11,748	-0.32%
2021/05/26	50	102.82	9	103.28	105.00	41	11,683	0.35%
2021/05/25	2	100.00	0	0.00	99.30	2	11,596	0.02%
2021/05/21	5.1	93.23	7	93.14	92.30	-2	11,720	-0.02%
2021/05/20	0	0.00	1	94.00	92.20	-1	11,886	-0.01%
2021/05/19	1	92.00	0	0.00	92.20	1	12,207	0.01%
2021/05/18	3	92.60	0	0.00	94.90	3	12,418	0.02%
2021/05/17	0	0.00	5	86.60	88.30	-5	12,800	-0.04%
2021/05/14	5	96.50	0	0.00	93.30	5	13,072	0.04%
2021/05/13	0	0.00	9	92.44	92.40	-9	13,025	-0.07%
2021/05/12	2	90.70	5	94.42	91.40	-3	12,988	-0.02%
2021/05/11	5	100.88	152	100.28	99.20	-147	12,839	-1.14%	大賣/鉅額交易
2021/05/10	2.5	103.30	3	104.50	103.00	-0.5	12,721	0.00%
2021/05/07	5	110.00	0	0.00	110.00	5	12,624	0.04%
2021/05/06	0	0.00	10	107.50	108.00	-10	12,630	-0.08%
2021/05/05	68	111.34	46.6	112.48	108.00	21.4	13,355	0.16%
2021/05/04	0.5	113.70	4	113.50	111.00	-3.5	13,658	-0.03%
2021/05/03	2	120.75	0	0.00	116.00	2	13,475	0.01%
2021/04/29	37	125.42	7	124.93	127.50	30	13,328	0.23%
2021/04/28	2	123.25	1	126.00	127.50	1	13,283	0.01%
2021/04/26	7	115.64	7	116.43	116.00	0	13,150	0.00%
2021/04/23	1.3	112.01	37	112.89	114.00	-35.7	13,240	-0.27%
2021/04/22	0	0.00	1	114.50	108.50	-1	13,317	-0.01%
2021/04/21	7	115.43	7	115.64	113.00	0	13,471	0.00%
2021/04/20	11	113.55	84	112.48	113.50	-73	14,059	-0.52%
2021/04/19	44	111.40	23	111.76	109.00	21	13,917	0.15%
2021/04/16	17	108.50	17	108.29	109.00	0	13,986	0.00%
2021/04/15	37	108.14	97	107.75	108.00	-60	13,968	-0.43%
2021/04/14	139	105.25	94	102.37	103.50	45	13,741	0.33%	大買/
2021/04/13	51	109.66	27	109.63	110.50	24	13,046	0.18%
2021/04/09	30	104.00	0	0.00	102.00	30	12,361	0.24%
2021/04/08	2	102.25	2	103.25	103.50	0	12,299	0.00%
2021/04/07	31	103.03	5	103.80	103.50	26	12,286	0.21%
2021/04/06	38	103.49	0	0.00	104.00	38	12,160	0.31%
2021/04/01	52	100.50	5	100.50	102.00	47	12,121	0.39%
2021/03/31	7	101.64	5	104.60	102.50	2	12,079	0.02%
2021/03/30	15	103.50	1	102.00	104.00	14	11,983	0.12%
2021/03/29	106	101.94	22	101.59	101.00	84	11,903	0.71%	大買/
2021/03/26	82	99.60	16	100.25	100.00	66	11,787	0.56%
2021/03/24	5	95.60	8	95.54	95.00	-3	11,552	-0.03%
2021/03/22	2	98.30	0	0.00	98.20	2	11,591	0.02%
2021/03/18	20	98.10	77	98.29	98.80	-57	11,733	-0.49%
2021/03/17	1	97.40	10	97.30	97.50	-9	11,791	-0.08%
2021/03/16	2	98.60	0	0.00	98.30	2	11,767	0.02%
2021/03/15	7	96.99	0	0.00	96.90	7	11,766	0.06%
2021/03/12	2	99.65	1.2	99.50	99.00	0.8	11,760	0.01%
2021/03/11	10.2	99.53	4	98.83	99.80	6.2	11,676	0.05%
2021/03/10	10	94.00	1	95.00	95.10	9	11,584	0.08%
2021/03/09	0	0.00	41	91.90	92.80	-41	11,714	-0.35%
2021/03/08	1	95.00	0	0.00	94.80	1	11,729	0.01%
2021/03/05	13	96.11	4	96.70	96.00	9	11,706	0.08%
2021/03/04	1	95.50	30	96.42	94.80	-29	11,645	-0.25%
2021/03/03	1	97.90	0	0.00	98.40	1	11,588	0.01%
2021/03/02	31	97.68	0	0.00	96.00	31	11,550	0.27%
2021/02/26	3	97.70	0	0.00	98.50	3	11,613	0.03%
2021/02/25	1	99.90	44	100.11	99.40	-43	11,529	-0.37%
2021/02/24	47	104.06	89	104.62	99.90	-42	11,423	-0.37%
2021/02/23	55	103.68	0	0.00	104.00	55	11,214	0.49%
2021/02/22	26	105.02	20	107.13	105.00	6	11,064	0.05%
2021/02/19	5	106.60	4	106.38	109.00	1	10,826	0.01%
2021/02/18	2	99.40	50	100.06	99.90	-48	10,482	-0.46%
2021/02/17	76	97.00	15	96.40	99.00	61	10,223	0.60%
2021/02/05	7	90.96	12	91.68	92.50	-5	9,910	-0.05%
2021/02/04	36	87.74	0	0.00	87.20	36	9,619	0.37%
2021/02/03	1	87.50	0	0.00	87.80	1	9,657	0.01%
2021/02/02	9	87.04	0	0.00	86.90	9	9,768	0.09%
2021/02/01	15	83.78	102	80.55	83.70	-87	9,827	-0.89%	大賣/
2021/01/29	1	83.50	0	0.00	83.50	1	9,762	0.01%
2021/01/28	25	84.64	25	84.26	85.00	0	9,704	0.00%
2021/01/27	139	90.84	102	88.65	86.60	37	9,607	0.39%	大買/大賣/
2021/01/26	616	88.87	16	89.37	88.90	600	8,815	6.81%	大買/鉅額交易
2021/01/25	0	0.00	0.5	83.40	83.00	-0.5	8,410	-0.01%
2021/01/21	80	84.63	11.5	84.41	84.70	68.5	9,076	0.75%
2021/01/20	41	84.58	3	82.50	83.50	38	8,986	0.42%
2021/01/19	0	0.00	1	85.30	86.10	-1	8,808	-0.01%
2021/01/18	8	85.66	12	85.53	85.00	-4	8,757	-0.05%
2021/01/15	5	83.80	36	83.80	85.60	-31	8,604	-0.36%
2021/01/14	36	84.86	14	85.03	84.50	22	8,485	0.26%
2021/01/13	64	85.96	39	85.09	85.00	25	8,287	0.30%
2021/01/12	77	81.78	173.1	80.49	80.40	-96.1	7,614	-1.26%	大賣/
2021/01/11	84	81.51	13	81.28	81.20	71	7,571	0.94%
2021/01/08	26	79.22	27	79.40	79.30	-1	7,442	-0.01%
2021/01/06	24.1	77.60	4	77.00	77.10	20.1	7,283	0.28%
2021/01/04	0	75.50	2	75.50	75.90	-2	7,224	-0.03%
2020/12/31	0	0.00	1	74.90	74.90	-1	7,241	-0.01%
2020/12/30	0.2	74.10	0	0.00	74.30	0.2	7,275	0.00%
2020/12/29	8	74.85	0	0.00	74.30	8	7,390	0.11%
2020/12/24	1	74.70	2	74.70	74.10	-1	7,507	-0.01%
2020/12/23	0	0.00	1	73.40	73.90	-1	7,514	-0.01%
2020/12/22	2	72.80	4	74.30	72.90	-2	7,618	-0.03%
2020/12/21	2	72.60	0	0.00	73.20	2	7,670	0.03%
2020/12/18	4.1	74.20	0	0.00	73.90	4.1	7,722	0.05%
2020/12/16	2	75.50	13	74.15	75.50	-11	7,721	-0.14%
2020/12/15	10	72.60	1	71.80	72.20	9	7,670	0.12%
2020/12/14	3	74.10	20	74.05	74.00	-17	7,662	-0.22%
2020/12/11	0.2	77.25	0	0.00	75.90	0.2	7,701	0.00%
2020/12/10	0.1	77.30	0	0.00	76.90	0.1	7,848	0.00%
2020/12/09	1	78.30	0	0.00	78.10	1	8,191	0.01%
2020/12/08	2.1	78.02	0	0.00	77.90	2.1	8,321	0.03%
2020/12/07	0	0.00	500	78.92	78.70	-500	8,501	-5.88%	大賣/鉅額交易
2020/12/04	2.1	80.60	0	0.00	80.00	2.1	8,575	0.02%
2020/12/03	0	0.00	3	80.27	79.40	-3	8,852	-0.03%
2020/12/02	5	81.92	1	82.50	81.40	4	8,743	0.05%
2020/12/01	3.1	80.97	0	0.00	81.20	3.1	8,685	0.04%
2020/11/30	0.1	80.80	0	0.00	80.00	0.1	8,704	0.00%
2020/11/26	1	79.70	1	79.60	79.70	0	8,874	0.00%
2020/11/25	1	78.90	0	0.00	78.80	1	8,844	0.01%
2020/11/24	0	0.00	1	78.60	78.20	-1	8,696	-0.01%
2020/11/23	1	77.20	0	0.00	77.90	1	8,686	0.01%
2020/11/20	1	78.30	0	0.00	78.10	1	8,725	0.01%
2020/11/18	1	78.80	0	0.00	79.00	1	8,792	0.01%
2020/11/17	1	78.70	1	79.00	78.40	0	8,856	0.00%
2020/11/13	2	79.10	3	79.53	80.00	-1	8,977	-0.01%
2020/11/12	13	77.18	10	79.45	77.90	3	8,812	0.03%
2020/11/11	5	78.90	6	81.07	79.30	-1	8,769	-0.01%
2020/11/05	19	76.10	19	74.94	76.20	0	8,621	0.00%
2020/11/04	20	74.50	20	73.93	74.50	0	8,669	0.00%
2020/11/03	16	74.40	15	74.89	74.40	1	8,715	0.01%
2020/11/02	1	75.00	1	75.60	74.40	0	8,952	0.00%
2020/10/30	2	79.00	2	80.60	77.00	0	9,210	0.00%
2020/10/29	17	79.93	1	81.50	82.20	16	8,724	0.18%
2020/10/28	2	79.80	0	0.00	79.70	2	8,906	0.02%
2020/10/27	2	79.60	0	0.00	79.20	2	9,084	0.02%
2020/10/26	4	79.90	4	79.08	79.80	0	9,134	0.00%
2020/10/23	0	0.00	1	80.00	78.50	-1	9,187	-0.01%
2020/10/22	4	78.98	50	78.81	78.20	-46	9,255	-0.50%
2020/10/20	50	79.22	0	0.00	79.00	50	9,350	0.53%
2020/10/19	0	0.00	1	76.80	77.40	-1	9,395	-0.01%
2020/10/16	6	75.37	4	75.65	74.60	2	9,616	0.02%
2020/10/06	11	72.98	1	71.90	71.60	10	10,551	0.09%
2020/10/05	5	70.72	10	70.25	70.30	-5	10,596	-0.05%
2020/09/30	11	70.82	0	0.00	72.20	11	10,813	0.10%
2020/09/25	18	73.72	11	73.46	73.50	7	11,383	0.06%
2020/09/24	0	0.00	7	75.60	77.00	-7	11,378	-0.06%
2020/09/22	3	78.67	0	0.00	78.40	3	11,824	0.03%
2020/09/15	108	82.57	1	82.70	81.80	107	12,032	0.89%	大買/鉅額交易
2020/09/14	6	82.95	9	83.48	82.30	-3	11,863	-0.03%
2020/09/11	1	82.00	2	82.95	82.60	-1	11,536	-0.01%
2020/09/10	17	81.45	29	80.65	80.60	-12	11,447	-0.10%
2020/09/09	3	79.50	332	79.41	80.00	-329	11,298	-2.91%	大賣/鉅額交易
2020/09/08	9	81.00	18	80.64	80.40	-9	11,185	-0.08%
2020/09/07	37	76.92	1	76.90	76.50	36	10,925	0.33%
2020/09/04	0	0.00	1	79.30	80.00	-1	10,888	-0.01%
2020/09/03	1	80.50	5	79.76	78.80	-4	10,853	-0.04%
2020/09/02	0	0.00	5	82.70	81.00	-5	10,827	-0.05%
2020/09/01	2	79.10	75	78.56	79.30	-73	10,659	-0.68%
2020/08/31	0	0.00	3	78.40	77.30	-3	10,699	-0.03%
2020/08/28	2	75.90	0	0.00	75.70	2	10,724	0.02%
2020/08/25	1	77.50	2	79.40	78.60	-1	11,147	-0.01%
2020/08/24	0	0.00	5	76.50	77.40	-5	11,216	-0.04%
2020/08/20	14	78.84	0	0.00	76.10	14	11,481	0.12%
2020/08/19	1	81.00	0	0.00	80.10	1	11,606	0.01%
2020/08/17	0	0.00	6	81.88	81.30	-6	11,855	-0.05%
2020/08/14	1	82.60	1	80.50	82.50	0	11,961	0.00%
2020/08/12	1	82.70	0	0.00	82.40	1	11,965	0.01%
2020/08/11	11	84.85	3	84.57	83.70	8	11,990	0.07%
2020/08/07	5	83.94	0	0.00	83.30	5	12,036	0.04%
2020/08/06	115	85.72	15	86.73	84.80	100	12,091	0.83%	大買/
2020/08/05	0	0.00	3	84.60	84.60	-3	11,944	-0.03%
2020/08/04	5	78.26	0	0.00	78.30	5	11,782	0.04%
2020/08/03	88	78.29	34	79.15	79.10	54	11,873	0.45%
2020/07/31	2	73.90	139	75.01	75.00	-137	11,984	-1.14%	大賣/鉅額交易
2020/07/29	7	73.44	7	73.10	74.50	0	12,215	0.00%
2020/07/28	12	74.00	3	76.00	73.50	9	12,280	0.07%
2020/07/24	18	76.12	25	76.17	75.10	-7	12,340	-0.06%
2020/07/23	5	74.70	34	75.33	76.20	-29	12,447	-0.23%
2020/07/22	37	74.93	29	74.79	75.20	8	12,515	0.06%
2020/07/21	0	0.00	1	71.40	72.60	-1	12,633	-0.01%
2020/07/20	26	70.43	16	69.10	70.80	10	12,703	0.08%
2020/07/17	6	68.78	12	68.42	68.00	-6	12,915	-0.05%
2020/07/16	2	69.85	10	69.90	69.50	-8	13,172	-0.06%
2020/07/15	43	71.51	16	72.59	71.00	27	13,437	0.20%
2020/07/14	15	69.80	38	70.35	69.20	-23	13,526	-0.17%
2020/07/13	2	67.90	1	68.20	67.80	1	13,692	0.01%
2020/07/10	312	67.94	22	68.01	67.60	290	13,861	2.09%	大買/鉅額交易
2020/07/09	5	70.34	4	70.37	70.30	1	14,017	0.01%
2020/07/08	10	66.75	0	0.00	68.40	10	13,902	0.07%
2020/07/07	11	66.42	105	66.00	65.20	-94	13,792	-0.68%	大賣/
2020/07/06	13	68.95	15	68.87	67.10	-2	13,694	-0.01%
2020/07/03	2	66.45	1	67.20	65.00	1	13,380	0.01%
2020/07/02	110	65.86	7	66.16	66.10	103	13,427	0.77%	大買/鉅額交易
2020/07/01	23	64.66	17	65.32	64.40	6	13,283	0.05%
2020/06/30	7	63.27	7	63.87	63.60	0	12,952	0.00%
2020/06/29	0	0.00	5	60.74	60.50	-5	12,820	-0.04%
2020/06/24	13	58.99	13	59.87	60.30	0	12,768	0.00%
2020/06/23	19	59.00	15	59.81	60.30	4	12,731	0.03%
2020/06/19	0	0.00	2	60.00	59.20	-2	12,767	-0.02%
2020/06/18	2	60.95	0	0.00	60.30	2	12,779	0.02%
2020/06/17	1	60.40	0	0.00	60.00	1	12,742	0.01%
2020/06/16	3	59.30	3	60.03	59.60	0	12,743	0.00%
2020/06/15	0	0.00	11	57.70	57.00	-11	12,766	-0.09%
2020/06/12	3	56.33	2	57.55	57.80	1	12,908	0.01%
2020/06/11	1	58.20	8	58.70	57.80	-7	13,006	-0.05%
2020/06/10	3	59.20	0	0.00	59.90	3	13,216	0.02%
2020/06/09	2	60.05	1	60.60	59.70	1	13,447	0.01%
2020/06/08	5	59.70	0	0.00	59.60	5	13,808	0.04%
2020/06/05	20	61.32	0	0.00	60.90	20	14,205	0.14%
2020/06/04	9	61.11	4	61.40	60.70	5	14,240	0.04%
2020/06/03	10	62.10	15	61.27	60.60	-5	14,281	-0.04%
2020/06/02	10	60.98	5	63.00	60.20	5	14,234	0.04%
2020/06/01	22	60.74	13	60.72	61.50	9	14,121	0.06%
2020/05/29	1	57.80	16	58.92	58.70	-15	14,067	-0.11%
2020/05/28	1	59.50	0	0.00	58.50	1	14,288	0.01%
2020/05/27	7	59.70	11	59.96	59.80	-4	14,419	-0.03%
2020/05/26	33	59.28	3	59.53	58.50	30	14,268	0.21%
2020/05/25	29	56.43	28	58.36	58.80	1	14,013	0.01%
2020/05/22	1	55.00	1	55.10	55.00	0	13,773	0.00%
2020/05/21	2	56.40	0	0.00	56.00	2	13,804	0.01%
2020/05/20	5	54.60	40	55.13	54.50	-35	13,746	-0.25%
2020/05/19	6	55.57	0	0.00	55.30	6	13,766	0.04%
2020/05/15	3	56.50	0	0.00	57.00	3	13,803	0.02%
2020/05/14	1	57.40	50	57.60	55.90	-49	13,718	-0.36%
2020/05/13	5	58.70	1	58.50	58.00	4	13,535	0.03%
2020/05/12	55	59.17	4	59.60	59.70	51	13,396	0.38%
2020/05/11	1	58.70	0	0.00	58.70	1	13,232	0.01%
2020/05/08	8	57.11	10	56.89	56.80	-2	12,971	-0.02%
2020/05/07	29	56.71	210	57.02	58.30	-181	12,729	-1.42%	大賣/鉅額交易
2020/05/06	8	59.55	358	59.17	58.20	-350	12,280	-2.85%	大賣/鉅額交易
2020/05/05	7	62.61	226	61.15	61.00	-219	11,905	-1.84%	大賣/鉅額交易
2020/05/04	0	0.00	312	62.11	62.10	-312	11,699	-2.67%	大賣/鉅額交易
2020/04/30	7	65.13	15	66.03	64.70	-8	11,530	-0.07%
2020/04/29	25	64.76	35	65.01	65.20	-10	11,381	-0.09%
2020/04/28	57	65.04	59	65.17	64.60	-2	11,278	-0.02%
2020/04/27	6	64.47	4	63.55	63.30	2	11,074	0.02%
2020/04/24	72	64.38	153	64.30	63.10	-81	10,867	-0.75%	大賣/
2020/04/23	88	62.87	3	62.13	63.20	85	10,455	0.81%
2020/04/22	19	62.41	61	62.41	62.80	-42	10,301	-0.41%
2020/04/21	43	64.16	59	63.81	62.70	-16	9,967	-0.16%
2020/04/20	45	65.35	47	65.75	67.50	-2	9,620	-0.02%
2020/04/17	38	63.36	25	64.06	62.60	13	9,177	0.14%
2020/04/16	18	58.20	14	59.56	60.50	4	8,585	0.05%
2020/04/15	5	53.68	2	53.40	55.00	3	8,142	0.04%
2020/04/14	77	52.19	66	51.81	53.60	11	7,906	0.14%
2020/04/13	1	50.50	0	0.00	49.75	1	7,571	0.01%
2020/04/10	0	0.00	7	47.93	48.00	-7	7,409	-0.09%
2020/04/09	1	46.95	6	47.13	47.35	-5	7,446	-0.07%
2020/04/08	6	48.56	0	0.00	47.75	6	7,427	0.08%
2020/04/07	6	47.96	0	0.00	48.00	6	7,403	0.08%
2020/03/31	10	43.79	1	43.65	44.00	9	7,377	0.12%
2020/03/30	1	42.60	0	0.00	42.50	1	7,223	0.01%
2020/03/27	6	42.19	1	41.75	41.65	5	7,201	0.07%
2020/03/26	1	42.60	0	0.00	42.75	1	7,160	0.01%
2020/03/25	2	42.20	22	42.26	42.25	-20	7,277	-0.27%
2020/03/24	22	41.48	0	0.00	41.10	22	7,223	0.30%
2020/03/20	12	39.07	12	39.03	38.65	0	7,303	0.00%
2020/03/18	3	41.50	3	40.70	40.10	0	7,214	0.00%
2020/03/17	2	42.50	2	42.25	42.50	0	7,254	0.00%
2020/03/16	1	44.50	0	0.00	44.00	1	7,283	0.01%
2020/03/13	22	43.98	25	43.30	43.00	-3	7,539	-0.04%
2020/03/12	27	47.77	22	48.35	47.35	5	7,367	0.07%
2020/03/11	17	52.59	28	52.65	52.60	-11	7,030	-0.16%
2020/03/10	3	48.02	13	47.55	48.50	-10	6,674	-0.15%
2020/03/09	15	49.19	1	49.50	47.55	14	6,638	0.21%
2020/03/06	93	48.73	0	0.00	49.85	93	6,833	1.36%
2020/03/05	288	49.26	0	0.00	49.60	288	7,229	3.98%	大買/鉅額交易
2020/03/04	584	48.71	0	0.00	48.50	584	7,213	8.10%	大買/鉅額交易
2020/03/03	22	48.60	24	48.70	47.90	-2	7,165	-0.03%
2020/03/02	7	49.01	7	48.74	50.50	0	6,855	0.00%
2020/02/27	1	48.45	0	0.00	47.45	1	6,627	0.02%
2020/02/24	0	0.00	50	48.15	48.30	-50	6,418	-0.78%
2020/02/21	1	48.50	16	48.31	47.50	-15	6,327	-0.24%
2020/02/19	0	0.00	1	48.05	47.15	-1	6,098	-0.02%
2020/02/18	5	46.55	5	47.00	47.00	0	5,964	0.00%
2020/02/14	2	43.90	1	43.40	44.00	1	5,766	0.02%
2020/02/13	1	43.05	1	43.80	43.10	0	5,723	0.00%
2020/02/12	0	0.00	2	43.03	43.20	-2	5,698	-0.04%
2020/02/10	1	41.75	1	42.25	42.25	0	5,738	0.00%
2020/02/07	3	43.28	0	0.00	42.90	3	5,749	0.05%
2020/02/06	0	0.00	1	44.45	44.40	-1	5,733	-0.02%
2020/02/05	1	43.65	1	43.95	43.95	0	5,740	0.00%
2020/02/03	1	41.90	2	43.28	43.80	-1	5,756	-0.02%
2020/01/31	2	42.50	4	43.70	43.65	-2	5,725	-0.03%
2020/01/30	3	43.13	0	0.00	43.10	3	5,689	0.05%
2020/01/20	0	0.00	5	46.59	46.55	-5	5,648	-0.09%
2020/01/17	6	45.82	0	0.00	46.00	6	5,626	0.11%
2020/01/07	0	0.00	100	46.54	46.70	-100	5,491	-1.82%
2020/01/06	0	0.00	100	46.92	46.70	-100	5,459	-1.83%
2020/01/03	0	0.00	150	47.19	47.30	-150	5,427	-2.76%	大賣/鉅額交易
2019/12/27	0	0.00	5	47.95	48.20	-5	5,152	-0.10%
2019/12/26	5	47.80	0	0.00	47.15	5	5,074	0.10%
2019/12/18	0	0.00	18	48.09	47.30	-18	4,607	-0.39%
2019/12/17	0	0.00	16	48.13	48.00	-16	4,553	-0.35%
2019/12/16	0	0.00	10	47.80	47.55	-10	4,401	-0.23%
2019/12/13	0	0.00	54	46.99	46.90	-54	4,309	-1.25%
2019/12/12	69	47.81	0	0.00	47.80	69	4,222	1.63%
2019/12/11	53	47.95	39	47.52	47.90	14	4,013	0.35%
2019/12/10	113	46.62	204	46.97	47.80	-91	3,795	-2.40%	大買/大賣/
2019/12/09	4	44.00	2	44.85	44.05	2	3,261	0.06%
2019/12/05	0	0.00	4	44.40	44.80	-4	3,070	-0.13%
2019/12/04	31	43.83	10	43.63	44.20	21	2,978	0.71%
2019/12/03	72	44.10	20	44.05	44.05	52	2,899	1.79%
2019/12/02	110	42.59	54	43.08	44.30	56	2,609	2.15%	大買/
2019/11/29	70	40.93	0	0.00	40.95	70	2,316	3.02%
2019/11/28	6	40.55	0	0.00	40.10	6	2,249	0.27%
2019/11/27	0	0.00	5	39.10	39.55	-5	2,165	-0.23%
2019/11/26	10	38.65	5	38.75	38.90	5	2,150	0.23%
2019/11/25	100	38.20	0	0.00	37.95	100	2,133	4.69%
2019/11/15	0	0.00	4	38.29	38.35	-4	2,753	-0.15%
2019/11/06	0	0.00	1	38.80	38.55	-1	2,981	-0.03%
2019/10/30	1	38.45	0	0.00	38.40	1	2,962	0.03%
2019/10/08	0	0.00	9	39.00	39.00	-9	2,927	-0.31%
2019/10/03	0	0.00	172	39.03	39.00	-172	2,912	-5.91%	大賣/鉅額交易
2019/09/24	0	0.00	50	40.82	40.55	-50	2,847	-1.76%
2019/09/04	0	0.00	1	40.95	40.90	-1	2,472	-0.04%
2019/09/03	1	40.95	0	0.00	40.90	1	2,420	0.04%
2019/08/27	21	39.97	21	40.51	39.45	0	2,008	0.00%
2019/08/26	6	39.72	11	39.15	39.10	-5	1,855	-0.27%
2019/08/23	5	39.55	0	0.00	38.60	5	1,693	0.30%
2019/08/22	0	0.00	50	39.24	40.45	-50	1,428	-3.50%
2019/08/21	0	0.00	4	38.65	39.00	-4	1,323	-0.30%
2019/08/20	0	0.00	4	38.53	38.10	-4	1,279	-0.31%
2019/08/15	9	38.40	100	38.01	37.85	-91	1,196	-7.60%
2019/08/14	0	0.00	5	39.55	39.55	-5	1,126	-0.44%
2019/07/29	0	0.00	1	38.75	39.25	-1	981	-0.10%
2019/07/26	106	38.73	40	37.75	38.00	66	959	6.88%	大買/
2019/07/24	20	37.53	0	0.00	37.50	20	848	2.36%
2019/07/23	20	37.20	0	0.00	37.10	20	863	2.32%
2019/07/15	0	0.00	1	36.15	36.05	-1	1,033	-0.10%
2019/07/08	0	0.00	3	35.70	35.40	-3	1,083	-0.28%
2019/06/27	0	0.00	1	34.80	35.00	-1	1,119	-0.09%
2019/06/25	40	34.80	0	0.00	34.40	40	1,123	3.56%
2019/06/18	1	33.60	0	0.00	33.60	1	1,113	0.09%
2019/05/22	1	34.10	0	0.00	34.05	1	1,058	0.09%
2019/05/07	54	37.85	0	0.00	38.20	54	910	5.93%
2019/04/30	50	36.21	0	0.00	36.00	50	747	6.69%
2019/04/25	0	0.00	2	37.00	36.60	-2	658	-0.30%
2019/04/24	7	36.38	5	36.70	36.95	2	614	0.33%
2019/04/16	0	0.00	1	34.45	34.60	-1	419	-0.24%
2019/04/11	15	33.95	0	0.00	34.05	15	359	4.17%
2019/04/09	2	33.13	0	0.00	33.80	2	332	0.60%
2019/03/14	0	0.00	7	33.89	33.85	-7	201	-3.47%
2019/02/25	25	33.96	0	0.00	33.95	25	221	11.30%
2018/11/16	0	0.00	38	32.79	33.00	-38	279	-13.60%
2018/11/08	0	0.00	37	31.55	31.65	-37	290	-12.72%
2018/11/05	0	0.00	37	31.38	31.35	-37	326	-11.34%
2018/10/22	0	0.00	2	32.10	32.45	-2	337	-0.59%
2018/10/16	3	32.33	0	0.00	32.40	3	323	0.93%
2018/08/10	1	38.00	0	0.00	37.70	1	435	0.23%
2018/07/27	0	0.00	4	37.50	37.50	-4	425	-0.94%
2018/07/04	1	36.70	0	0.00	36.70	1	507	0.20%
2018/06/29	4	38.80	0	0.00	38.15	4	496	0.81%
2018/06/04	0	0.00	5	38.30	38.25	-5	407	-1.23%
2018/05/08	1	37.05	0	0.00	37.20	1	517	0.19%
2018/04/23	0	0.00	6	36.69	36.85	-6	889	-0.67%
2018/03/12	5	38.80	0	0.00	38.95	5	897	0.56%
2018/02/26	2	39.45	0	0.00	39.50	2	977	0.20%
2018/01/23	2	42.40	0	0.00	42.00	2	869	0.23%
2018/01/22	2	42.40	0	0.00	42.20	2	863	0.23%
2018/01/18	0	0.00	10	43.00	43.00	-10	802	-1.25%
2018/01/12	2	39.95	0	0.00	40.00	2	562	0.36%
2018/01/03	4	39.69	0	0.00	39.75	4	601	0.67%