晶技 (3042)-統一-板橋券商分點個股進出

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
115.0
漲跌
▲3.0
漲幅
+2.68%
成交量
5,180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:13:35(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－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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	111.50	112.00	-1	4,652	-0.02%
2024/05/17	2	108.50	0	0.00	108.00	2	4,602	0.04%
2024/05/10	1	110.50	0	0.00	110.50	1	4,504	0.02%
2024/05/09	1	113.00	0	0.00	112.50	1	4,471	0.02%
2024/05/07	1	112.50	1	113.00	111.00	0	4,413	0.00%
2024/05/06	2	109.75	0	0.00	112.00	2	4,380	0.05%
2024/05/03	0	0.00	1	113.00	111.50	-1	4,340	-0.02%
2024/05/02	1	111.50	0	0.00	112.00	1	4,276	0.02%
2024/04/30	1	111.50	2	112.00	112.50	-1	4,246	-0.02%
2024/04/12	0	0.00	1	113.00	113.00	-1	4,061	-0.02%
2024/04/08	0	110.00	0	0.00	110.00	0	3,948	0.00%
2024/04/02	1	111.00	0	0.00	110.50	1	3,889	0.03%
2024/03/29	1	111.00	5	111.00	113.00	-4	3,797	-0.11%
2024/03/27	5	113.50	0	0.00	113.50	5	3,365	0.15%
2024/03/26	0	0.00	4	113.00	112.50	-4	3,333	-0.12%
2024/03/22	2	117.00	2	121.50	117.00	0	3,235	0.00%
2024/03/21	4	121.25	4	121.50	121.50	0	3,152	0.00%
2024/03/20	1	121.50	2	121.25	120.50	-1	3,020	-0.03%
2024/03/19	0	0.00	2	117.75	120.00	-2	2,829	-0.07%
2024/03/14	1	117.00	2	116.25	117.00	-1	2,519	-0.04%
2024/03/13	4	116.13	6	116.08	117.00	-2	2,330	-0.09%
2024/03/12	1	109.00	1	108.00	108.00	0	1,972	0.00%
2024/03/08	1	104.50	0	0.00	103.00	1	1,883	0.05%
2024/03/07	3	107.00	0	0.00	105.00	3	1,872	0.16%
2024/03/06	1	108.50	0	0.00	106.50	1	1,836	0.05%
2024/03/04	0	0.00	5	104.00	106.00	-5	1,599	-0.31%
2024/02/26	1	100.50	0	0.00	100.00	1	1,450	0.07%
2024/02/23	0	0.00	1	100.00	100.00	-1	1,448	-0.07%
2024/02/22	12	100.33	13	100.12	100.00	-1	1,430	-0.07%
2024/02/21	0	0.00	2	99.05	98.80	-2	1,401	-0.14%
2024/02/20	1	96.50	0	0.00	96.20	1	1,364	0.07%
2024/02/16	0	0.00	1	97.70	97.50	-1	1,407	-0.07%
2024/01/30	1	96.00	0	0.00	95.50	1	1,535	0.07%
2024/01/04	1	97.80	1	99.40	97.60	0	1,735	0.00%
2023/12/29	1	98.60	0	0.00	98.60	1	1,768	0.06%
2023/12/19	2	97.90	0	0.00	97.70	2	1,998	0.10%
2023/12/07	0	0.00	1	101.50	101.50	-1	2,441	-0.04%
2023/12/06	1	104.00	0	0.00	104.00	1	2,475	0.04%
2023/12/04	1	103.50	5	103.50	103.00	-4	2,619	-0.15%
2023/11/30	1	102.00	0	0.00	103.00	1	2,981	0.03%
2023/11/29	0	0.00	2	103.00	102.50	-2	2,978	-0.07%
2023/11/24	3	99.83	1	100.00	100.50	2	3,037	0.07%
2023/11/15	5	101.20	5	99.66	99.70	0	3,374	0.00%
2023/11/14	26	99.57	29	99.75	99.70	-3	3,463	-0.09%
2023/11/03	1	97.50	0	0.00	97.80	1	3,604	0.03%
2023/10/23	0	0.00	1	98.40	97.80	-1	3,759	-0.03%
2023/10/18	1	97.70	0	0.00	98.30	1	3,825	0.03%
2023/10/16	0	0.00	0	98.30	98.50	0	3,763	0.00%
2023/10/13	0	0.00	1	98.90	100.00	-1	3,733	-0.03%
2023/10/12	1	97.30	0	0.00	98.50	1	3,693	0.03%
2023/10/05	0	0.00	1	96.80	96.40	-1	3,722	-0.03%
2023/10/03	1	98.40	0	0.00	98.00	1	3,698	0.03%
2023/10/02	1	98.60	3	97.50	98.00	-2	3,711	-0.05%
2023/09/28	5	95.40	0	97.40	96.80	5	3,669	0.14%
2023/09/27	0	0.00	12	96.44	97.10	-12	3,625	-0.33%
2023/09/22	2	97.90	0	0.00	99.60	2	3,711	0.05%
2023/09/21	1	99.00	1	99.20	99.10	0	3,700	0.00%
2023/09/20	1	99.10	0	0.00	99.10	1	3,684	0.03%
2023/09/19	7	104.29	1	105.00	103.50	6	3,634	0.17%
2023/09/18	9	103.44	4	104.00	103.00	5	3,582	0.14%
2023/09/15	6	102.00	3	101.33	102.50	3	3,520	0.09%
2023/09/13	1	99.30	0	0.00	99.20	1	3,463	0.03%
2023/09/12	1	100.00	0	0.00	101.00	1	3,415	0.03%
2023/09/07	7	101.50	5	101.50	103.00	2	3,226	0.06%
2023/09/06	5	99.36	14	98.41	103.00	-9	3,130	-0.29%
2023/09/05	15	96.73	15	97.23	97.90	0	2,825	0.00%
2023/08/31	1	95.20	1	94.80	94.70	0	2,686	0.00%
2023/08/30	1	94.40	0	0.00	94.50	1	2,684	0.04%
2023/08/29	0	0.00	20	92.00	93.90	-20	2,672	-0.75%
2023/08/24	4	95.00	4	94.60	95.00	0	2,629	0.00%
2023/08/23	2	93.70	1	93.40	93.10	1	2,570	0.04%
2023/08/22	21	94.93	10	95.02	93.50	11	2,549	0.43%
2023/08/21	9	92.42	4	93.90	92.00	5	2,435	0.21%
2023/08/18	1	96.60	2	94.35	94.40	-1	2,340	-0.04%
2023/08/17	2	95.15	0	0.00	95.70	2	2,208	0.09%
2023/08/08	0	0.00	2	93.00	93.00	-2	1,902	-0.11%
2023/07/31	2	88.60	0	0.00	88.40	2	1,800	0.11%
2023/07/14	7	90.80	0	0.00	91.00	7	1,615	0.43%
2023/07/13	0	0.00	7	92.70	92.00	-7	1,602	-0.44%
2023/07/12	0	0.00	4	91.65	92.00	-4	1,561	-0.26%
2023/07/05	0	0.00	2	89.35	90.10	-2	1,456	-0.14%
2023/07/04	0	0.00	2	89.30	88.90	-2	1,438	-0.14%
2023/07/03	2	94.75	0	0.00	96.20	2	1,336	0.15%
2023/06/30	1	93.90	0	0.00	93.80	1	1,265	0.08%
2023/06/29	1	93.90	0	0.00	93.60	1	1,262	0.08%
2023/06/28	2	93.50	3	94.77	93.10	-1	1,248	-0.08%
2023/06/26	0	0.00	2	97.40	97.70	-2	1,195	-0.17%
2023/06/21	0	0.00	2	96.30	96.30	-2	1,137	-0.18%
2023/06/20	0	0.00	1	94.60	95.60	-1	1,107	-0.09%
2023/06/19	0	0.00	1	94.50	94.50	-1	1,106	-0.09%
2023/06/16	0	0.00	2	93.50	94.30	-2	1,105	-0.18%
2023/06/15	1	92.60	0	0.00	92.20	1	1,087	0.09%
2023/06/06	2	92.30	0	0.00	92.40	2	1,081	0.18%
2023/06/05	0	0.00	1	92.70	92.60	-1	1,095	-0.09%
2023/05/31	0	0.00	3	89.93	90.30	-3	1,120	-0.27%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/04/20	1	86.10	0	0.00	86.00	1	1,342	0.07%
2023/04/19	0	87.80	0	0.00	87.20	0	1,339	0.00%
2023/04/14	1	88.00	0	0.00	87.70	1	1,323	0.08%
2023/04/12	1	88.80	0	0.00	88.60	1	1,323	0.08%
2023/04/11	0	0.00	1	88.80	89.00	-1	1,317	-0.08%
2023/03/30	0	0.00	1	88.90	88.90	-1	1,299	-0.08%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/24	0	0.00	3	88.90	88.20	-3	1,314	-0.23%
2023/03/23	0	0.00	4	88.50	88.40	-4	1,299	-0.31%
2023/03/15	3	86.53	1	86.60	86.10	2	1,239	0.16%
2023/03/10	3	86.60	0	0.00	86.60	3	1,240	0.24%
2023/03/08	1	87.70	0	0.00	88.10	1	1,241	0.08%
2023/03/06	1	89.60	1	88.70	89.40	0	1,148	0.00%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/02/23	1	86.60	0	0.00	86.50	1	1,099	0.09%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/14	1	85.70	8	85.70	85.20	-7	1,134	-0.62%
2023/02/10	3	87.10	5	86.64	86.50	-2	1,130	-0.18%
2023/02/02	2	89.80	6	89.75	90.50	-4	1,083	-0.37%
2023/02/01	8	88.40	3	88.30	88.70	5	1,040	0.48%
2023/01/31	2	87.30	2	86.50	87.10	0	1,011	0.00%
2023/01/10	0	0.00	1	85.40	85.40	-1	1,095	-0.09%
2022/12/20	1	84.50	0	0.00	83.00	1	1,406	0.07%
2022/12/05	1	85.90	0	0.00	85.80	1	1,387	0.07%
2022/12/01	0	0.00	2	85.40	85.40	-2	1,375	-0.15%
2022/11/30	2	83.00	0	0.00	83.50	2	1,371	0.15%
2022/11/24	0	81.60	0	0.00	82.50	0	1,380	0.00%
2022/11/04	0	0.00	1	78.60	78.80	-1	1,514	-0.07%
2022/10/20	0	0.00	1	76.00	76.20	-1	1,608	-0.06%
2022/10/13	0	0.00	1	77.40	71.70	-1	1,546	-0.06%
2022/10/06	1	75.00	0	0.00	74.70	1	1,572	0.06%
2022/09/26	1	77.30	0	0.00	76.40	1	1,731	0.06%
2022/09/23	1	82.00	0	0.00	81.30	1	1,734	0.06%
2022/09/06	1	83.20	0	0.00	82.30	1	2,014	0.05%
2022/08/31	2	86.50	0	0.00	86.90	2	2,226	0.09%
2022/08/22	1	89.00	0	0.00	89.00	1	2,355	0.04%
2022/08/18	0	0.00	5	89.20	89.40	-5	2,343	-0.21%
2022/08/16	0	0.00	2	90.95	90.80	-2	2,320	-0.09%
2022/08/11	6	89.30	0	0.00	88.50	6	2,257	0.27%
2022/08/01	2	88.20	2	87.70	87.60	0	2,295	0.00%
2022/07/29	0	0.00	1	87.50	87.40	-1	2,288	-0.04%
2022/07/28	1	85.00	0	0.00	85.00	1	2,266	0.04%
2022/07/27	1	81.90	2	83.50	84.30	-1	2,261	-0.04%
2022/07/26	1	84.30	4	85.60	83.70	-3	2,201	-0.14%
2022/07/22	0	87.00	0	0.00	86.10	0	2,188	0.00%
2022/07/15	0	0.00	6	84.47	86.00	-6	2,269	-0.26%
2022/07/14	6	90.90	0	0.00	90.90	6	2,244	0.27%
2022/07/07	6	83.53	0	0.00	84.00	6	2,120	0.28%
2022/06/30	1	90.70	0	0.00	90.70	1	2,052	0.05%
2022/06/28	2	94.45	0	0.00	95.20	2	2,026	0.10%
2022/06/20	3	99.70	7	98.09	97.00	-4	2,135	-0.19%
2022/06/16	0	0.00	11	99.10	99.10	-11	2,221	-0.50%
2022/06/15	2	100.25	0	0.00	100.50	2	2,233	0.09%
2022/06/14	1	100.50	0	0.00	100.50	1	2,279	0.04%
2022/06/13	1	101.00	1	101.00	101.00	0	2,296	0.00%
2022/06/09	0	0.00	1	102.00	102.50	-1	2,215	-0.05%
2022/06/08	0	0.00	3	100.67	100.50	-3	2,140	-0.14%
2022/06/07	0	0.00	2	99.45	99.10	-2	2,123	-0.09%
2022/06/01	0	0.00	1	98.00	98.10	-1	2,209	-0.05%
2022/05/30	1	96.70	1	95.70	96.80	0	2,220	0.00%
2022/05/27	5	94.00	5	93.90	93.90	0	2,210	0.00%
2022/05/17	0	0.00	1	91.20	91.60	-1	2,378	-0.04%
2022/05/16	2	89.95	1	89.60	89.60	1	2,388	0.04%
2022/05/12	4	87.95	0	0.00	86.00	4	2,403	0.17%
2022/05/11	2	89.30	2	89.30	89.30	0	2,393	0.00%
2022/04/29	0	0.00	1	90.60	91.00	-1	2,871	-0.03%
2022/04/25	5	92.82	0	0.00	92.30	5	3,037	0.16%
2022/04/22	5	96.10	0	0.00	96.00	5	3,038	0.16%
2022/04/15	1	96.60	0	0.00	95.80	1	3,083	0.03%
2022/04/11	0	0.00	1	97.00	96.70	-1	3,403	-0.03%
2022/04/07	10	99.55	0	0.00	97.90	10	3,493	0.29%
2022/03/21	6	104.00	0	0.00	103.00	6	4,773	0.13%
2022/03/18	0	0.00	1	100.50	100.50	-1	4,753	-0.02%
2022/03/17	0	0.00	4	99.98	100.00	-4	4,754	-0.08%
2022/03/01	3	96.60	0	0.00	98.80	3	5,293	0.06%
2022/02/25	0	0.00	2	95.35	96.40	-2	5,263	-0.04%
2022/02/23	0	0.00	3	95.33	95.40	-3	5,393	-0.06%
2022/02/22	1	95.20	0	0.00	95.20	1	5,581	0.02%
2022/02/14	1	94.10	0	0.00	94.20	1	6,750	0.01%
2022/01/26	1	93.80	0	0.00	92.60	1	6,985	0.01%
2022/01/25	7	95.29	2	95.70	95.40	5	7,096	0.07%
2022/01/24	25	96.11	25	96.61	96.10	0	7,156	0.00%
2022/01/21	2	99.80	0	0.00	99.40	2	7,050	0.03%
2022/01/20	3	99.90	9	100.50	100.50	-6	7,024	-0.09%
2022/01/19	5	100.50	16	100.63	100.50	-11	6,974	-0.16%
2022/01/18	2	103.00	6	103.00	102.50	-4	6,945	-0.06%
2022/01/17	0	0.00	2	102.00	102.00	-2	6,912	-0.03%
2022/01/14	1	102.00	0	0.00	102.50	1	6,903	0.01%
2022/01/13	1	101.50	29	101.86	102.00	-28	6,915	-0.40%
2022/01/12	1	101.50	7	101.64	101.50	-6	6,922	-0.09%
2022/01/10	0	0.00	2	103.00	103.00	-2	6,949	-0.03%
2022/01/07	3	103.00	0	0.00	102.50	3	6,945	0.04%
2022/01/06	2	104.75	3	105.00	105.50	-1	6,861	-0.01%
2022/01/05	4	106.00	0	0.00	106.00	4	6,844	0.06%
2022/01/03	0	0.00	5	106.50	106.00	-5	6,758	-0.07%
2021/12/30	0	0.00	2	105.50	105.50	-2	6,756	-0.03%
2021/12/29	2	109.00	9	108.00	107.00	-7	6,754	-0.10%
2021/12/28	5	105.20	0	0.00	105.50	5	6,643	0.08%
2021/12/24	7	106.79	1	108.00	106.50	6	6,807	0.09%
2021/12/23	13	110.04	3	110.50	108.50	10	6,800	0.15%
2021/12/22	0	0.00	3	111.00	111.00	-3	6,660	-0.05%
2021/12/21	1	108.00	3	107.67	107.50	-2	6,439	-0.03%
2021/12/20	1	102.50	0	0.00	102.50	1	6,139	0.02%
2021/12/16	1	103.50	5	102.30	103.50	-4	6,190	-0.06%
2021/12/14	0	0.00	37	99.32	99.20	-37	6,174	-0.60%
2021/12/13	0	0.00	1	100.00	100.00	-1	6,151	-0.02%
2021/12/10	0	0.00	4	101.00	101.00	-4	6,263	-0.06%
2021/12/09	0	0.00	6	100.83	100.50	-6	6,366	-0.09%
2021/12/08	4	101.25	8	102.19	102.00	-4	6,336	-0.06%
2021/12/07	2	100.00	6	102.50	101.00	-4	6,287	-0.06%
2021/12/06	2	101.75	0	0.00	102.00	2	6,209	0.03%
2021/12/03	1	104.00	1	105.50	105.50	0	6,141	0.00%
2021/12/02	0	0.00	22	104.30	103.50	-22	6,153	-0.36%
2021/12/01	4	104.25	0	0.00	105.50	4	6,141	0.07%
2021/11/30	7	105.57	1	106.00	105.50	6	6,109	0.10%
2021/11/29	19	101.79	15	103.80	104.00	4	6,109	0.07%
2021/11/26	1	105.50	1	105.50	104.50	0	6,056	0.00%
2021/11/25	21	105.52	1	106.50	107.00	20	6,025	0.33%
2021/11/24	0	0.00	3	108.00	108.50	-3	5,942	-0.05%
2021/11/23	17	109.00	6	107.50	107.50	11	5,932	0.19%
2021/11/22	17	112.47	0	0.00	112.50	17	5,856	0.29%
2021/11/19	32	111.34	0	0.00	111.50	32	5,834	0.55%
2021/11/18	36	112.44	0	0.00	113.00	36	5,740	0.63%
2021/11/17	12	111.38	7	113.64	115.00	5	5,633	0.09%
2021/11/16	15	108.23	0	0.00	110.00	15	5,309	0.28%
2021/11/15	11	105.73	24	109.90	110.50	-13	5,192	-0.25%
2021/11/12	10	101.65	0	0.00	102.00	10	4,991	0.20%
2021/11/05	1	97.30	0	0.00	98.20	1	5,092	0.02%
2021/11/02	10	110.00	11	107.86	101.50	-1	5,022	-0.02%
2021/11/01	1	106.50	6	105.83	107.00	-5	4,814	-0.10%
2021/10/29	2	102.50	1	103.00	102.50	1	4,762	0.02%
2021/10/28	3	103.17	0	0.00	103.00	3	4,883	0.06%
2021/10/26	2	101.75	0	0.00	101.50	2	5,000	0.04%
2021/10/25	6	103.08	0	0.00	103.50	6	5,079	0.12%
2021/10/21	1	102.50	1	101.00	101.00	0	5,430	0.00%
2021/10/20	20	101.00	20	100.05	101.00	0	5,478	0.00%
2021/10/15	1	98.60	2	98.40	97.70	-1	5,820	-0.02%
2021/10/14	1	96.50	0	0.00	96.00	1	6,050	0.02%
2021/10/13	1	100.50	1	98.40	96.40	0	6,354	0.00%
2021/10/12	0	0.00	1	99.50	98.00	-1	6,983	-0.01%
2021/10/08	1	100.50	0	0.00	100.00	1	7,137	0.01%
2021/10/06	0	0.00	1	101.00	97.60	-1	7,620	-0.01%
2021/10/05	0	0.00	7	98.19	99.70	-7	7,824	-0.09%
2021/10/04	6	96.47	5	96.50	95.70	1	7,768	0.01%
2021/10/01	6	99.80	104	102.01	99.30	-98	7,774	-1.26%	大賣/
2021/09/30	3	104.67	5	106.50	105.00	-2	7,783	-0.03%
2021/09/29	305	106.00	206	106.50	106.00	99	7,900	1.25%	大買/大賣/
2021/09/28	9	109.06	214	109.44	108.50	-205	8,106	-2.53%	大賣/鉅額交易
2021/09/27	210	107.00	11	107.50	107.50	199	8,108	2.45%	大買/鉅額交易
2021/09/23	0	0.00	2	104.50	105.50	-2	8,290	-0.02%
2021/09/22	17	100.82	0	0.00	100.50	17	8,497	0.20%
2021/09/17	2	104.50	0	0.00	104.50	2	8,609	0.02%
2021/09/16	7	102.86	1	102.50	104.00	6	9,035	0.07%
2021/09/13	1	105.00	0	0.00	105.00	1	10,025	0.01%
2021/09/07	10	108.40	10	109.80	107.00	0	11,465	0.00%
2021/09/06	1	111.00	0	0.00	111.00	1	12,085	0.01%
2021/08/25	0	0.00	3	115.00	115.50	-3	12,808	-0.02%
2021/08/24	9	114.78	9	112.94	112.00	0	12,993	0.00%
2021/08/23	1	113.00	14	109.46	114.00	-13	13,333	-0.10%
2021/08/20	0	0.00	12	107.75	106.50	-12	13,424	-0.09%
2021/08/19	27	112.31	11	111.55	111.50	16	13,562	0.12%
2021/08/18	0	0.00	8	112.81	116.00	-8	13,751	-0.06%
2021/08/17	7	112.00	6	117.67	112.00	1	13,868	0.01%
2021/08/16	9	113.83	69	117.28	114.50	-60	13,873	-0.43%
2021/08/13	5	119.00	2	121.75	118.00	3	13,892	0.02%
2021/08/12	2	119.50	5	123.00	123.00	-3	13,908	-0.02%
2021/08/11	14	119.50	8	120.06	119.00	6	13,958	0.04%
2021/08/10	1	119.00	2	119.00	122.00	-1	14,020	-0.01%
2021/08/09	1	121.00	0	0.00	122.00	1	14,081	0.01%
2021/08/06	1	122.50	0	0.00	121.50	1	14,159	0.01%
2021/08/05	3	124.50	3	125.50	124.00	0	14,264	0.00%
2021/08/04	1	125.50	2	126.75	125.50	-1	14,533	-0.01%
2021/08/03	52	126.20	51	126.39	126.50	1	14,698	0.01%
2021/08/02	1	121.00	24	122.00	123.00	-23	14,781	-0.16%
2021/07/30	3	124.17	2	120.25	120.00	1	14,875	0.01%
2021/07/29	4	116.50	3	119.67	121.50	1	14,921	0.01%
2021/07/28	1	120.00	4	117.13	118.00	-3	15,080	-0.02%
2021/07/27	41	123.56	10	126.75	122.00	31	15,144	0.20%
2021/07/26	4	127.25	0	0.00	128.00	4	15,160	0.03%
2021/07/23	5	127.20	2	128.50	128.00	3	15,236	0.02%
2021/07/22	1	131.00	21	128.62	129.00	-20	15,528	-0.13%
2021/07/21	21	126.31	21	125.21	126.50	0	15,502	0.00%
2021/07/20	32	131.05	6	131.42	129.00	26	15,427	0.17%
2021/07/19	28	138.23	5	138.80	137.00	23	15,285	0.15%
2021/07/16	5	137.30	67	140.93	138.50	-62	15,115	-0.41%
2021/07/15	12	130.50	5	129.40	134.00	7	14,640	0.05%
2021/07/14	3	128.17	4	128.63	131.00	-1	14,768	-0.01%
2021/07/13	5	129.40	14	132.39	128.00	-9	14,836	-0.06%
2021/07/12	1	129.50	0	0.00	129.50	1	14,661	0.01%
2021/07/09	3	123.50	1	124.00	124.00	2	14,678	0.01%
2021/07/08	12	129.13	2	126.75	125.50	10	15,415	0.06%
2021/07/07	41	126.21	26	125.88	125.50	15	16,004	0.09%
2021/07/06	17	125.68	2	125.75	126.00	15	15,989	0.09%
2021/07/05	4	130.25	3	130.83	131.00	1	15,922	0.01%
2021/07/02	11	124.41	12	127.00	129.00	-1	15,715	-0.01%
2021/07/01	25	122.44	4	124.50	122.00	21	15,683	0.13%
2021/06/30	2	126.50	1	128.50	126.00	1	15,637	0.01%
2021/06/29	4	126.00	21	127.07	125.00	-17	15,576	-0.11%
2021/06/28	1	131.50	4	132.25	131.50	-3	15,423	-0.02%
2021/06/25	20	132.23	25	134.58	132.00	-5	15,338	-0.03%
2021/06/24	8	131.56	92	128.34	132.00	-84	15,053	-0.56%
2021/06/23	5	127.10	6	126.42	126.50	-1	14,737	-0.01%
2021/06/22	1	119.50	18	120.67	119.00	-17	14,266	-0.12%
2021/06/21	72	120.74	71	121.49	119.00	1	14,163	0.01%
2021/06/18	20	121.38	25	121.88	121.00	-5	13,911	-0.04%
2021/06/17	12	118.17	39	118.96	119.00	-27	13,634	-0.20%
2021/06/16	18	114.72	126	114.02	114.00	-108	13,051	-0.83%	大賣/鉅額交易
2021/06/15	165	116.05	142	109.90	116.00	23	12,759	0.18%	大買/大賣/
2021/06/11	26	107.42	2	107.00	107.00	24	12,191	0.20%
2021/06/10	0	0.00	11	108.45	109.00	-11	12,177	-0.09%
2021/06/09	8	106.13	0	0.00	104.50	8	12,088	0.07%
2021/06/08	1	107.00	1	109.00	106.00	0	12,152	0.00%
2021/06/07	0	0.00	50	104.50	107.50	-50	12,238	-0.41%
2021/06/04	8	106.13	7	106.64	105.50	1	12,201	0.01%
2021/06/03	3	107.00	310	107.44	107.50	-307	12,258	-2.50%	大賣/鉅額交易
2021/06/02	57	106.69	102	110.13	105.50	-45	12,254	-0.37%	大賣/
2021/06/01	562	111.54	170	111.79	111.00	392	12,196	3.21%	大買/大賣/鉅額交易
2021/05/31	198	109.31	122	104.85	110.50	76	12,099	0.63%	大買/大賣/
2021/05/28	18	102.92	3	103.00	103.00	15	11,802	0.13%
2021/05/27	127	102.54	92	101.11	104.00	35	11,748	0.30%	大買/
2021/05/26	150	103.05	59	104.03	105.00	91	11,683	0.78%	大買/
2021/05/25	4	97.03	7	97.21	99.30	-3	11,596	-0.03%
2021/05/24	2	92.55	2	91.40	94.10	0	11,609	0.00%
2021/05/21	5	93.82	5	93.86	92.30	0	11,720	0.00%
2021/05/19	11	92.55	7	93.26	92.20	4	12,207	0.03%
2021/05/18	6	94.33	0	0.00	94.90	6	12,418	0.05%
2021/05/14	1	94.40	1	94.50	93.30	0	13,072	0.00%
2021/05/13	0	0.00	1	92.00	92.40	-1	13,025	-0.01%
2021/05/11	6	102.17	12	100.52	99.20	-6	12,839	-0.05%
2021/05/10	25	107.02	5	107.00	103.00	20	12,721	0.16%
2021/05/07	6	110.00	0	0.00	110.00	6	12,624	0.05%
2021/05/06	2	108.75	0	0.00	108.00	2	12,630	0.02%
2021/05/05	0	0.00	0.2	112.00	108.00	-0.2	13,355	0.00%
2021/05/03	1	127.00	1	123.50	116.00	0	13,475	0.00%
2021/04/29	3	126.67	1	124.50	127.50	2	13,328	0.02%
2021/04/28	14	124.36	15	124.43	127.50	-1	13,283	-0.01%
2021/04/26	6	115.67	3	116.00	116.00	3	13,150	0.02%
2021/04/23	6	112.25	7	111.36	114.00	-1	13,240	-0.01%
2021/04/22	1	108.50	1	109.00	108.50	0	13,317	0.00%
2021/04/21	5	114.30	5	114.10	113.00	0	13,471	0.00%
2021/04/20	28	107.96	14	109.00	113.50	14	14,059	0.10%
2021/04/19	1	111.00	2	111.25	109.00	-1	13,917	-0.01%
2021/04/15	8	106.00	9	108.00	108.00	-1	13,968	-0.01%
2021/04/14	11	107.18	8	108.19	103.50	3	13,741	0.02%
2021/04/13	3	108.00	5	108.20	110.50	-2	13,046	-0.02%
2021/04/09	2	104.75	0	0.00	102.00	2	12,361	0.02%
2021/04/07	10	103.95	12	104.58	103.50	-2	12,286	-0.02%
2021/04/06	5	102.50	7	102.93	104.00	-2	12,160	-0.02%
2021/04/01	1	103.00	1	102.00	102.00	0	12,121	0.00%
2021/03/31	3	104.33	3	103.50	102.50	0	12,079	0.00%
2021/03/30	2	102.50	1	102.50	104.00	1	11,983	0.01%
2021/03/29	4	101.50	5	102.10	101.00	-1	11,903	-0.01%
2021/03/26	61	99.50	61	100.08	100.00	0	11,787	0.00%
2021/03/24	0	0.00	1	97.90	95.00	-1	11,552	-0.01%
2021/03/22	1	99.30	1	97.90	98.20	0	11,591	0.00%
2021/03/19	1	99.10	0	0.00	99.00	1	11,695	0.01%
2021/03/17	2	98.35	2	99.90	97.50	0	11,791	0.00%
2021/03/16	3	98.27	0	0.00	98.30	3	11,767	0.03%
2021/03/15	5	98.58	6	98.53	96.90	-1	11,766	-0.01%
2021/03/12	6	99.92	7	99.64	99.00	-1	11,760	-0.01%
2021/03/11	1	99.30	1	98.70	99.80	0	11,676	0.00%
2021/03/10	2	94.70	3	95.33	95.10	-1	11,584	-0.01%
2021/03/09	1	92.90	1	93.60	92.80	0	11,714	0.00%
2021/03/08	4	97.15	7	96.94	94.80	-3	11,729	-0.03%
2021/03/05	8	96.49	5	95.92	96.00	3	11,706	0.03%
2021/03/04	4	96.63	6	95.58	94.80	-2	11,645	-0.02%
2021/03/03	5	97.50	3	97.77	98.40	2	11,588	0.02%
2021/03/02	5	98.00	5	96.82	96.00	0	11,550	0.00%
2021/02/26	6	97.95	6	98.40	98.50	0	11,613	0.00%
2021/02/25	2	98.90	2	99.40	99.40	0	11,529	0.00%
2021/02/24	12	102.21	1	102.00	99.90	11	11,423	0.10%
2021/02/23	2	104.00	0	0.00	104.00	2	11,214	0.02%
2021/02/22	0	0.00	6	105.67	105.00	-6	11,064	-0.05%
2021/02/19	3	105.83	3	106.00	109.00	0	10,826	0.00%
2021/02/18	10	99.25	5	99.92	99.90	5	10,482	0.05%
2021/02/17	11	96.13	11	96.74	99.00	0	10,223	0.00%
2021/02/05	6	92.02	7	91.04	92.50	-1	9,910	-0.01%
2021/02/04	1	88.00	1	88.70	87.20	0	9,619	0.00%
2021/02/02	1	85.40	1	86.10	86.90	0	9,768	0.00%
2021/01/29	1	84.10	0	0.00	83.50	1	9,762	0.01%
2021/01/28	3	84.20	3	84.47	85.00	0	9,704	0.00%
2021/01/27	35	92.15	38	91.23	86.60	-3	9,607	-0.03%
2021/01/26	11	88.34	12	88.38	88.90	-1	8,815	-0.01%
2021/01/25	1	83.00	1	84.20	83.00	0	8,410	0.00%
2021/01/22	1	85.20	0	0.00	85.40	1	8,974	0.01%
2021/01/20	1	83.50	1	83.30	83.50	0	8,986	0.00%
2021/01/18	3	85.63	0	0.00	85.00	3	8,757	0.03%
2021/01/14	3	86.33	5	84.92	84.50	-2	8,485	-0.02%
2021/01/13	17	86.73	14	85.06	85.00	3	8,287	0.04%
2021/01/12	0	0.00	15	81.30	80.40	-15	7,614	-0.20%
2021/01/11	2	81.80	19	81.51	81.20	-17	7,571	-0.22%
2021/01/08	1	79.80	2	76.90	79.30	-1	7,442	-0.01%
2021/01/07	0	0.00	1	77.30	76.60	-1	7,268	-0.01%
2021/01/05	30	77.20	0	0.00	77.00	30	7,245	0.41%
2021/01/04	3	75.77	0	0.00	75.90	3	7,224	0.04%
2020/12/30	0	0.00	1	73.60	74.30	-1	7,275	-0.01%
2020/12/23	0	0.00	2	73.90	73.90	-2	7,514	-0.03%
2020/12/17	0	0.00	3	74.10	74.80	-3	7,753	-0.04%
2020/12/15	1	72.30	1	73.40	72.20	0	7,670	0.00%
2020/12/11	10	78.00	21	76.00	75.90	-11	7,701	-0.14%
2020/12/10	3	76.97	2	77.10	76.90	1	7,848	0.01%
2020/12/09	11	78.25	1	78.50	78.10	10	8,191	0.12%
2020/12/08	1	77.90	1	78.30	77.90	0	8,321	0.00%
2020/12/03	0	0.00	2	81.20	79.40	-2	8,852	-0.02%
2020/11/30	0	0.00	1	81.50	80.00	-1	8,704	-0.01%
2020/11/26	1	78.60	0	0.00	79.70	1	8,874	0.01%
2020/11/25	2	78.90	0	0.00	78.80	2	8,844	0.02%
2020/11/24	1	79.10	1	78.40	78.20	0	8,696	0.00%
2020/11/13	1	79.90	1	80.40	80.00	0	8,977	0.00%
2020/11/12	0	0.00	10	76.70	77.90	-10	8,812	-0.11%
2020/11/11	1	82.30	1	81.70	79.30	0	8,769	0.00%
2020/11/10	10	81.60	1	81.70	81.50	9	8,721	0.10%
2020/11/09	6	80.05	6	79.67	81.20	0	8,581	0.00%
2020/11/05	0	0.00	1	76.40	76.20	-1	8,621	-0.01%
2020/11/04	1	74.10	1	73.70	74.50	0	8,669	0.00%
2020/11/03	1	74.00	0	0.00	74.40	1	8,715	0.01%
2020/11/02	12	76.68	11	76.27	74.40	1	8,952	0.01%
2020/10/30	53	82.97	52	82.95	77.00	1	9,210	0.01%
2020/10/26	0	0.00	1	80.00	79.80	-1	9,134	-0.01%
2020/10/23	1	79.00	0	0.00	78.50	1	9,187	0.01%
2020/10/19	5	77.26	6	77.17	77.40	-1	9,395	-0.01%
2020/10/16	1	74.70	1	75.70	74.60	0	9,616	0.00%
2020/10/15	0	0.00	1	74.00	74.00	-1	9,602	-0.01%
2020/10/13	1	74.30	2	74.10	74.60	-1	9,771	-0.01%
2020/10/12	1	73.70	1	73.70	73.70	0	9,904	0.00%
2020/10/08	1	73.10	2	72.60	73.30	-1	10,358	-0.01%
2020/10/07	3	72.13	3	71.70	72.50	0	10,564	0.00%
2020/10/06	9	72.87	7	73.11	71.60	2	10,551	0.02%
2020/10/05	3	71.33	2	70.30	70.30	1	10,596	0.01%
2020/09/30	6	71.38	6	71.57	72.20	0	10,813	0.00%
2020/09/29	1	72.90	1	72.80	71.60	0	10,897	0.00%
2020/09/25	2	75.30	2	75.50	73.50	0	11,383	0.00%
2020/09/24	6	77.05	6	77.20	77.00	0	11,378	0.00%
2020/09/23	3	78.10	2	78.10	77.10	1	11,523	0.01%
2020/09/22	1	79.20	0	0.00	78.40	1	11,824	0.01%
2020/09/17	1	80.90	0	0.00	81.20	1	12,176	0.01%
2020/09/16	3	82.73	34	82.45	82.50	-31	12,142	-0.26%
2020/09/15	5	82.78	4.1	83.27	81.80	0.9	12,032	0.01%
2020/09/14	21.1	84.40	18	83.91	82.30	3.1	11,863	0.03%
2020/09/11	19	82.26	12	82.42	82.60	7	11,536	0.06%
2020/09/10	75	82.44	56	81.21	80.60	19	11,447	0.17%
2020/09/09	4	79.25	10	78.62	80.00	-6	11,298	-0.05%
2020/09/08	19	82.13	12	81.33	80.40	7	11,185	0.06%
2020/09/07	2	77.50	1	76.90	76.50	1	10,925	0.01%
2020/09/04	1	77.20	2	78.80	80.00	-1	10,888	-0.01%
2020/09/03	1	80.10	1	80.60	78.80	0	10,853	0.00%
2020/09/02	9	81.90	11	81.95	81.00	-2	10,827	-0.02%
2020/09/01	5	78.34	6	78.72	79.30	-1	10,659	-0.01%
2020/08/28	4	76.95	4	76.78	75.70	0	10,724	0.00%
2020/08/26	7	79.21	7	79.93	77.80	0	11,057	0.00%
2020/08/25	1	78.70	52	79.14	78.60	-51	11,147	-0.46%
2020/08/21	7	77.13	0	0.00	76.30	7	11,306	0.06%
2020/08/20	49	79.61	4	79.00	76.10	45	11,481	0.39%
2020/08/17	1	82.20	0	0.00	81.30	1	11,855	0.01%
2020/08/14	1	82.80	1	82.50	82.50	0	11,961	0.00%
2020/08/13	1	81.50	0	0.00	81.40	1	11,960	0.01%
2020/08/12	20	82.05	70	82.15	82.40	-50	11,965	-0.42%
2020/08/11	125	84.54	55	83.65	83.70	70	11,990	0.58%	大買/
2020/08/10	6	82.52	5.2	82.13	81.70	0.8	11,937	0.01%
2020/08/06	4	85.23	2	86.70	84.80	2	12,091	0.02%
2020/08/05	0	0.00	3	82.47	84.60	-3	11,944	-0.03%
2020/08/04	4.1	78.59	2	78.70	78.30	2.1	11,782	0.02%
2020/08/03	0.1	79.10	1	77.30	79.10	-0.9	11,873	-0.01%
2020/07/30	2	71.70	19	71.66	71.60	-17	12,137	-0.14%
2020/07/29	12	73.48	0	0.00	74.50	12	12,215	0.10%
2020/07/28	0	0.00	0	73.50	73.50	0	12,280	0.00%
2020/07/27	2	76.40	2	75.00	75.00	0	12,325	0.00%
2020/07/24	2	76.18	3	74.90	75.10	-1	12,340	-0.01%
2020/07/23	112	75.24	172	76.03	76.20	-60	12,447	-0.48%	大買/大賣/
2020/07/22	143	75.22	98	75.27	75.20	45	12,515	0.36%	大買/
2020/07/21	20	71.49	0	0.00	72.60	20	12,633	0.16%
2020/07/20	2	68.80	3	70.10	70.80	-1	12,703	-0.01%
2020/07/15	4	72.18	5	72.42	71.00	-1	13,437	-0.01%
2020/07/14	6	69.80	6	70.20	69.20	0	13,526	0.00%
2020/07/10	1	67.60	1	68.40	67.60	0	13,861	0.00%
2020/07/09	1	70.10	1	70.30	70.30	0	14,017	0.00%
2020/07/08	0	0.00	10	66.73	68.40	-10	13,902	-0.07%
2020/07/07	0	0.00	2	67.60	65.20	-2	13,792	-0.01%
2020/07/06	2	67.30	2	68.95	67.10	0	13,694	0.00%
2020/07/03	3	66.10	1	66.80	65.00	2	13,380	0.01%
2020/07/02	11	66.11	7	65.60	66.10	4	13,427	0.03%
2020/07/01	2	64.60	13	65.22	64.40	-11	13,283	-0.08%
2020/06/30	10	61.20	10	62.30	63.60	0	12,952	0.00%
2020/06/24	2	60.35	1	60.20	60.30	1	12,768	0.01%
2020/06/23	1	59.30	0	0.00	60.30	1	12,731	0.01%
2020/06/19	0	0.00	1	59.80	59.20	-1	12,767	-0.01%
2020/06/18	1	60.60	1	61.30	60.30	0	12,779	0.00%
2020/06/17	1	59.10	0	0.00	60.00	1	12,742	0.01%
2020/06/16	3	59.50	1	59.00	59.60	2	12,743	0.02%
2020/06/15	0	0.00	1	58.00	57.00	-1	12,766	-0.01%
2020/06/12	1	57.80	0	0.00	57.80	1	12,908	0.01%
2020/06/11	1	60.10	1	60.40	57.80	0	13,006	0.00%
2020/06/10	4	59.80	5	59.18	59.90	-1	13,216	-0.01%
2020/06/09	1	60.50	1	60.40	59.70	0	13,447	0.00%
2020/06/05	5	61.54	3	61.20	60.90	2	14,205	0.01%
2020/06/03	1	62.30	3	61.43	60.60	-2	14,281	-0.01%
2020/06/02	2	60.60	0	0.00	60.20	2	14,234	0.01%
2020/05/29	0	0.00	1	59.30	58.70	-1	14,067	-0.01%
2020/05/28	1	59.00	3	59.47	58.50	-2	14,288	-0.01%
2020/05/27	6	59.70	5	60.10	59.80	1	14,419	0.01%
2020/05/26	4	59.25	6	59.45	58.50	-2	14,268	-0.01%
2020/05/25	10	57.82	13	56.96	58.80	-3	14,013	-0.02%
2020/05/22	3	55.33	3	55.27	55.00	0	13,773	0.00%
2020/05/21	7	55.87	2	56.00	56.00	5	13,804	0.04%
2020/05/20	9	54.74	9	54.84	54.50	0	13,746	0.00%
2020/05/19	1	56.00	0	0.00	55.30	1	13,766	0.01%
2020/05/18	2	56.35	1	55.80	55.60	1	13,818	0.01%
2020/05/15	2	56.10	2	56.65	57.00	0	13,803	0.00%
2020/05/14	4	58.10	8	57.99	55.90	-4	13,718	-0.03%
2020/05/13	2	58.85	0	0.00	58.00	2	13,535	0.01%
2020/05/12	2	59.30	12	58.75	59.70	-10	13,396	-0.07%
2020/05/11	11	58.69	3	58.03	58.70	8	13,232	0.06%
2020/05/08	7	57.46	11	57.75	56.80	-4	12,971	-0.03%
2020/05/07	17	57.01	9	57.30	58.30	8	12,729	0.06%
2020/05/06	3	59.93	1	59.30	58.20	2	12,280	0.02%
2020/05/05	9	62.03	8	61.04	61.00	1	11,905	0.01%
2020/05/04	4	62.18	1	62.10	62.10	3	11,699	0.03%
2020/04/30	2	65.30	2	65.30	64.70	0	11,530	0.00%
2020/04/29	4	64.90	6.2	65.09	65.20	-2.2	11,381	-0.02%
2020/04/28	26	65.39	15	65.28	64.60	11	11,278	0.10%
2020/04/27	8	64.26	6	64.03	63.30	2	11,074	0.02%
2020/04/24	5	64.32	25.3	64.48	63.10	-20.3	10,867	-0.19%
2020/04/23	17.3	62.30	13	62.52	63.20	4.3	10,455	0.04%
2020/04/22	11	62.71	9	63.00	62.80	2	10,301	0.02%
2020/04/21	17.1	65.37	2	65.35	62.70	15.1	9,967	0.15%
2020/04/20	6	65.95	9	66.12	67.50	-3	9,620	-0.03%
2020/04/17	14	65.00	11	64.90	62.60	3	9,177	0.03%
2020/04/16	10	60.39	10.5	58.09	60.50	-0.5	8,585	-0.01%
2020/04/15	4	53.55	4	54.20	55.00	0	8,142	0.00%
2020/04/14	2	51.95	2	52.00	53.60	0	7,906	0.00%
2020/04/13	0	0.00	1	50.70	49.75	-1	7,571	-0.01%
2020/04/09	0	0.00	1	47.05	47.35	-1	7,446	-0.01%
2020/04/07	0.5	48.00	0	0.00	48.00	0.5	7,403	0.01%
2020/03/31	0	0.00	4	43.38	44.00	-4	7,377	-0.05%
2020/03/27	3	41.75	0	0.00	41.65	3	7,201	0.04%
2020/03/26	0	0.00	1	42.75	42.75	-1	7,160	-0.01%
2020/03/25	0	0.00	1	42.25	42.25	-1	7,277	-0.01%
2020/03/23	1	38.90	0	0.00	38.65	1	7,214	0.01%
2020/03/19	1	38.65	1	37.50	36.15	0	7,286	0.00%
2020/03/13	31	44.01	29	43.88	43.00	2	7,539	0.03%
2020/03/12	15	50.55	24	51.26	47.35	-9	7,367	-0.12%
2020/03/11	3	51.93	4	52.73	52.60	-1	7,030	-0.01%
2020/03/09	1	49.10	0	0.00	47.55	1	6,638	0.02%
2020/03/05	0	0.00	1	49.65	49.60	-1	7,229	-0.01%
2020/03/03	5	50.14	5	49.00	47.90	0	7,165	0.00%
2020/03/02	1	49.20	1	47.95	50.50	0	6,855	0.00%
2020/02/27	1	47.40	1	48.00	47.45	0	6,627	0.00%
2020/02/26	1	47.25	0	0.00	46.80	1	6,515	0.02%
2020/02/25	0	0.00	1	48.45	48.45	-1	6,464	-0.02%
2020/02/21	1	48.45	1	47.40	47.50	0	6,327	0.00%
2020/02/20	0	0.00	4	47.98	48.00	-4	6,224	-0.06%
2020/02/19	0	0.00	4	47.61	47.15	-4	6,098	-0.07%
2020/02/18	0	0.00	2	46.55	47.00	-2	5,964	-0.03%
2020/02/17	0	0.00	4	45.05	45.50	-4	5,836	-0.07%
2020/02/14	0	0.00	4	43.95	44.00	-4	5,766	-0.07%
2020/02/13	0	0.00	1	43.85	43.10	-1	5,723	-0.02%
2020/02/12	4	43.20	0	0.00	43.20	4	5,698	0.07%
2020/02/10	5	42.17	0	0.00	42.25	5	5,738	0.09%
2020/01/30	0	0.00	6	42.25	43.10	-6	5,689	-0.11%
2020/01/17	5	45.84	0	0.00	46.00	5	5,626	0.09%
2020/01/16	6	46.13	6	46.13	46.65	0	5,574	0.00%
2020/01/14	2	47.98	2	47.85	47.15	0	5,475	0.00%
2020/01/13	0	0.00	1	47.35	47.10	-1	5,408	-0.02%
2020/01/08	1	46.85	0	0.00	46.85	1	5,490	0.02%
2020/01/07	0	0.00	1	46.60	46.70	-1	5,491	-0.02%
2020/01/03	2	47.40	0	0.00	47.30	2	5,427	0.04%
2020/01/02	0	0.00	1	48.00	48.25	-1	5,338	-0.02%
2019/12/31	1	47.30	0	0.00	47.30	1	5,272	0.02%
2019/12/30	2	47.95	0	0.00	48.35	2	5,204	0.04%
2019/12/27	4	48.15	1	47.80	48.20	3	5,152	0.06%
2019/12/26	1	47.15	6	48.53	47.15	-5	5,074	-0.10%
2019/12/25	0	0.00	1	47.60	47.60	-1	4,899	-0.02%
2019/12/24	0	0.00	1	47.20	47.25	-1	4,880	-0.02%
2019/12/23	1	46.60	1	46.25	46.90	0	4,849	0.00%
2019/12/20	3	46.90	1	46.90	46.50	2	4,800	0.04%
2019/12/19	6	47.35	7	47.00	47.90	-1	4,662	-0.02%
2019/12/18	1	47.60	5	47.80	47.30	-4	4,607	-0.09%
2019/12/17	2	48.28	6	48.33	48.00	-4	4,553	-0.09%
2019/12/16	6	47.73	1	47.65	47.55	5	4,401	0.11%
2019/12/13	6	47.32	7	47.47	46.90	-1	4,309	-0.02%
2019/12/12	18	48.28	6	47.35	47.80	12	4,222	0.28%
2019/12/11	6	47.35	6	47.11	47.90	0	4,013	0.00%
2019/12/10	13	47.16	9	46.63	47.80	4	3,795	0.11%
2019/12/09	8	43.96	10	44.31	44.05	-2	3,261	-0.06%
2019/12/06	14	44.32	14	44.21	43.95	0	3,164	0.00%
2019/12/05	6	44.40	6	44.53	44.80	0	3,070	0.00%
2019/12/04	7	43.70	5	44.10	44.20	2	2,978	0.07%
2019/12/03	2	44.70	3	44.70	44.05	-1	2,899	-0.03%
2019/12/02	14	42.53	233	41.74	44.30	-219	2,609	-8.39%	大賣/鉅額交易
2019/11/29	220	40.98	19	41.15	40.95	201	2,316	8.68%	大買/鉅額交易
2019/11/28	5	39.90	2	39.95	40.10	3	2,249	0.13%
2019/11/25	1	38.45	0	0.00	37.95	1	2,133	0.05%
2019/10/29	5	38.45	0	0.00	38.25	5	2,973	0.17%
2019/10/28	0	0.00	3	38.35	38.30	-3	2,990	-0.10%
2019/10/23	0	0.00	2	38.95	39.00	-2	3,103	-0.06%
2019/10/21	0	0.00	3	39.05	38.95	-3	3,101	-0.10%
2019/10/16	5	40.69	0	0.00	39.35	5	3,069	0.16%
2019/10/03	4	39.01	0	0.00	39.00	4	2,912	0.14%
2019/09/24	0	0.00	5	41.20	40.55	-5	2,847	-0.18%
2019/09/23	2	40.60	2	40.80	40.75	0	2,810	0.00%
2019/09/20	0	0.00	12	40.40	40.60	-12	2,802	-0.43%
2019/09/19	2	40.08	0	0.00	40.10	2	2,764	0.07%
2019/09/17	9	39.97	0	0.00	39.45	9	2,736	0.33%
2019/09/16	3	40.30	0	0.00	40.20	3	2,700	0.11%
2019/09/12	6	40.28	0	0.00	40.35	6	2,684	0.22%
2019/09/04	2	40.90	0	0.00	40.90	2	2,472	0.08%
2019/09/03	29	41.36	16	41.67	40.90	13	2,420	0.54%
2019/09/02	0	0.00	5	40.95	41.25	-5	2,180	-0.23%
2019/08/27	5	39.45	5	40.20	39.45	0	2,008	0.00%
2019/08/26	5	39.05	11	40.10	39.10	-6	1,855	-0.32%
2019/08/23	11	38.62	4	41.16	38.60	7	1,693	0.41%
2019/08/22	0	0.00	23	39.86	40.45	-23	1,428	-1.61%
2019/08/15	0	0.00	2	38.50	37.85	-2	1,196	-0.17%
2019/08/14	26	39.69	0	0.00	39.55	26	1,126	2.31%
2019/07/23	0	0.00	2	37.45	37.10	-2	863	-0.23%
2019/06/20	0	0.00	2	34.45	34.55	-2	1,117	-0.18%
2019/04/26	2	36.40	0	0.00	36.35	2	695	0.29%
2019/04/24	3	35.98	1	36.20	36.95	2	614	0.33%
2019/04/12	0	0.00	10	34.15	34.30	-10	378	-2.65%
2019/04/09	0	0.00	12	33.53	33.80	-12	332	-3.61%
2019/04/08	2	32.85	0	0.00	33.00	2	313	0.64%
2019/03/28	10	32.20	0	0.00	32.30	10	248	4.02%
2019/03/26	10	33.35	0	0.00	33.40	10	223	4.48%
2019/01/03	0	0.00	10	32.30	32.30	-10	277	-3.61%
2018/12/04	0	0.00	1	34.50	33.95	-1	291	-0.34%
2018/08/29	0	0.00	1	36.10	36.00	-1	443	-0.23%
2018/08/28	0	0.00	2	35.60	35.70	-2	440	-0.45%
2018/08/23	10	34.55	0	0.00	34.55	10	443	2.25%
2018/08/17	0	0.00	1	35.25	35.15	-1	475	-0.21%
2018/08/13	0	0.00	1	37.35	37.50	-1	444	-0.23%
2018/08/09	2	38.00	0	0.00	38.15	2	426	0.47%
2018/08/08	3	38.00	0	0.00	37.95	3	424	0.71%
2018/08/06	2	38.15	0	0.00	38.20	2	422	0.47%
2018/07/30	0	0.00	5	37.60	37.60	-5	425	-1.17%
2018/06/14	1	38.40	0	0.00	37.90	1	417	0.24%
2018/05/30	2	38.00	0	0.00	38.40	2	418	0.48%
2018/05/29	0	0.00	5	38.50	38.40	-5	417	-1.20%
2018/05/25	0	0.00	5	37.20	37.20	-5	400	-1.25%
2018/05/21	3	36.40	0	0.00	36.65	3	416	0.72%
2018/05/15	0	0.00	5	37.25	36.90	-5	460	-1.09%
2018/04/30	10	35.65	0	0.00	35.65	10	570	1.75%
2018/03/29	1	39.00	0	0.00	39.15	1	882	0.11%
2018/03/02	5	39.05	0	0.00	39.15	5	929	0.54%
2018/02/08	0	0.00	46	39.17	39.20	-46	953	-4.82%
2018/01/23	11	42.30	0	0.00	42.00	11	869	1.26%
2018/01/22	18	42.27	0	0.00	42.20	18	863	2.08%
2018/01/19	17	42.59	0	0.00	42.55	17	839	2.02%
2018/01/18	1	43.15	1	44.05	43.00	0	802	0.00%
2018/01/17	0	0.00	2	41.30	41.75	-2	596	-0.34%