晶技 (3042)-國票-安和券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
1,864張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:13:30

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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/04/24	0	0.00	11	105.50	106.00	-11	4,174	-0.26%
2024/04/23	1	104.00	0	0.00	104.00	1	4,174	0.02%
2024/04/22	5	106.50	1	103.00	103.50	4	4,166	0.10%
2024/04/19	4	107.38	1	107.00	106.50	3	4,145	0.07%
2024/04/18	1	109.00	1	110.50	111.00	0	4,121	0.00%
2024/04/17	0	0.00	1	111.50	110.00	-1	4,124	-0.02%
2024/04/16	2	108.25	0	0.00	109.00	2	4,121	0.05%
2024/04/15	1	113.00	1	112.00	112.00	0	4,066	0.00%
2024/04/12	15	113.50	0	0.00	113.00	15	4,061	0.37%
2024/04/11	1	112.50	0	0.00	112.50	1	4,042	0.02%
2024/04/10	0	0.00	8	113.00	112.50	-8	4,030	-0.20%
2024/04/09	8	112.81	3	112.83	111.00	5	4,006	0.12%
2024/04/02	2	110.50	0	0.00	110.50	2	3,889	0.05%
2024/04/01	4	110.63	2	111.25	110.50	2	3,849	0.05%
2024/03/29	9	111.11	6	113.83	113.00	3	3,797	0.08%
2024/03/28	0	0.00	2	115.25	114.50	-2	3,512	-0.06%
2024/03/27	1	113.50	1	113.50	113.50	0	3,365	0.00%
2024/03/26	12	112.33	3	113.67	112.50	9	3,333	0.27%
2024/03/25	12	114.33	2	114.75	115.00	10	3,277	0.31%
2024/03/22	2	117.50	5	117.00	117.00	-3	3,235	-0.09%
2024/03/21	7	122.00	17	122.44	121.50	-10	3,152	-0.32%
2024/03/20	4	122.63	333	121.14	120.50	-329	3,020	-10.89%	大賣/鉅額交易
2024/03/19	12	118.38	72	118.08	120.00	-60	2,829	-2.12%
2024/03/18	3	113.33	0.2	114.00	114.50	2.8	2,634	0.11%
2024/03/15	4	112.88	3	114.83	114.50	1	2,585	0.04%
2024/03/14	15	116.80	3	117.50	117.00	12	2,519	0.48%
2024/03/13	13	115.73	24	115.83	117.00	-11	2,330	-0.47%
2024/03/12	4	106.75	4	107.63	108.00	0	1,972	0.00%
2024/03/11	1	106.00	1	105.50	105.50	0	1,893	0.00%
2024/03/08	0	0.00	1	104.00	103.00	-1	1,883	-0.05%
2024/03/07	93	104.25	41	103.50	105.00	52	1,872	2.78%
2024/03/06	111	107.14	3	107.50	106.50	108	1,836	5.88%	大買/鉅額交易
2024/03/05	191	105.31	1	104.00	105.00	190	1,729	10.98%	大買/鉅額交易
2024/03/04	2	104.25	5	102.60	106.00	-3	1,599	-0.19%
2024/03/01	0	0.00	1	99.10	98.90	-1	1,440	-0.07%
2024/02/29	1	99.20	1	99.80	99.80	0	1,453	0.00%
2024/02/27	1	98.60	2	99.10	98.90	-1	1,453	-0.07%
2024/02/23	1	100.50	1	100.00	100.00	0	1,448	0.00%
2024/02/22	1	100.00	4	100.00	100.00	-3	1,430	-0.21%
2024/02/21	0	0.00	1	98.70	98.80	-1	1,401	-0.07%
2024/02/16	1	97.70	6	98.00	97.50	-5	1,407	-0.36%
2024/02/15	0	0.00	2	96.15	96.90	-2	1,483	-0.13%
2024/01/25	0	0.00	1	96.20	96.30	-1	1,543	-0.06%
2024/01/23	0	0.00	1	96.10	95.80	-1	1,559	-0.06%
2024/01/17	2	94.80	0	0.00	94.00	2	1,565	0.13%
2024/01/16	3	95.30	0	0.00	95.30	3	1,554	0.19%
2024/01/15	0	0.00	1	95.80	96.00	-1	1,558	-0.06%
2024/01/12	2	95.00	0	0.00	94.80	2	1,563	0.13%
2024/01/10	3	94.90	0	0.00	94.90	3	1,597	0.19%
2024/01/08	1	95.60	0	0.00	95.70	1	1,671	0.06%
2024/01/04	1	98.30	1	99.50	97.60	0	1,735	0.00%
2024/01/02	0	98.80	0	0.00	99.00	0	1,746	0.00%
2023/12/25	1	96.60	0	0.00	96.60	1	1,911	0.05%
2023/12/19	1	97.50	0	0.00	97.70	1	1,998	0.05%
2023/12/14	0	0.00	4	100.00	101.50	-4	2,197	-0.18%
2023/12/11	1	100.50	0	0.00	100.00	1	2,348	0.04%
2023/12/08	0	0.00	2	101.00	100.00	-2	2,413	-0.08%
2023/12/07	0	0.00	2	101.75	101.50	-2	2,441	-0.08%
2023/12/05	1	102.50	4	102.50	103.00	-3	2,521	-0.12%
2023/12/04	0	0.00	7	103.43	103.00	-7	2,619	-0.27%
2023/12/01	6	101.50	0	0.00	101.50	6	2,901	0.21%
2023/11/30	1	103.50	7	104.00	103.00	-6	2,981	-0.20%
2023/11/29	0	0.00	29	102.50	102.50	-29	2,978	-0.97%
2023/11/28	0	0.00	4	101.50	102.00	-4	3,012	-0.13%
2023/11/27	6	101.08	6	100.92	100.50	0	3,028	0.00%
2023/11/24	5	100.50	6	99.25	100.50	-1	3,037	-0.03%
2023/11/22	0	0.00	6	99.93	100.00	-6	3,047	-0.20%
2023/11/21	0	0.00	1	101.00	100.00	-1	3,079	-0.03%
2023/11/16	1	99.30	0	0.00	99.20	1	3,292	0.03%
2023/11/15	0	0.00	1	99.90	99.70	-1	3,374	-0.03%
2023/11/14	1	98.20	1	99.60	99.70	0	3,463	0.00%
2023/11/09	0	0.00	1	98.30	98.00	-1	3,590	-0.03%
2023/10/30	2	97.00	0	0.00	97.50	2	3,688	0.05%
2023/10/27	4	96.90	4	97.40	96.70	0	3,706	0.00%
2023/10/26	2	96.80	0	0.00	96.70	2	3,718	0.05%
2023/10/25	2	99.95	3	99.17	98.90	-1	3,722	-0.03%
2023/10/19	0	0.00	1	97.90	97.90	-1	3,801	-0.03%
2023/10/18	4	97.95	2	98.20	98.30	2	3,825	0.05%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	2	97.30	2	98.00	98.50	0	3,763	0.00%
2023/10/13	0	0.00	1	100.50	100.00	-1	3,733	-0.03%
2023/10/12	1	97.80	2	98.55	98.50	-1	3,693	-0.03%
2023/10/11	5	97.26	2	97.70	97.90	3	3,676	0.08%
2023/10/06	4	96.63	0	0.00	96.60	4	3,689	0.11%
2023/10/04	0	0.00	2	97.50	97.00	-2	3,699	-0.05%
2023/10/03	3	97.90	1	98.30	98.00	2	3,698	0.05%
2023/10/02	5	97.56	0	0.00	98.00	5	3,711	0.13%
2023/09/28	3	96.23	12	97.75	96.80	-9	3,669	-0.25%
2023/09/27	6	96.58	22	96.38	97.10	-16	3,625	-0.44%
2023/09/26	1	99.70	42	99.89	98.30	-41	3,668	-1.12%
2023/09/25	3	99.90	0	0.00	99.70	3	3,714	0.08%
2023/09/22	2	99.40	0	0.00	99.60	2	3,711	0.05%
2023/09/21	2	99.25	0	0.00	99.10	2	3,700	0.05%
2023/09/20	5	102.40	5	101.12	99.10	0	3,684	0.00%
2023/09/19	31	104.79	3	104.00	103.50	28	3,634	0.77%
2023/09/18	37	103.19	2	104.25	103.00	35	3,582	0.98%
2023/09/15	1	101.00	30	100.50	102.50	-29	3,520	-0.82%
2023/09/14	3	100.33	20	100.58	101.50	-17	3,503	-0.49%
2023/09/13	1	99.70	1	99.20	99.20	0	3,463	0.00%
2023/09/12	19	99.67	3	99.33	101.00	16	3,415	0.47%
2023/09/11	6	101.08	2	101.00	101.00	4	3,342	0.12%
2023/09/08	1	101.00	2	101.25	101.00	-1	3,292	-0.03%
2023/09/07	12	101.96	1	103.00	103.00	11	3,226	0.34%
2023/09/06	42	102.31	12	100.87	103.00	30	3,130	0.96%
2023/09/05	16	97.62	2	97.50	97.90	14	2,825	0.50%
2023/09/01	0	0.00	1	96.20	94.40	-1	2,733	-0.04%
2023/08/31	1	95.00	1	94.70	94.70	0	2,686	0.00%
2023/08/29	1	92.60	1	93.10	93.90	0	2,672	0.00%
2023/08/28	4	92.30	0	0.00	92.50	4	2,654	0.15%
2023/08/25	1	93.40	1	92.90	92.90	0	2,660	0.00%
2023/08/24	0	0.00	11	94.86	95.00	-11	2,629	-0.42%
2023/08/23	0	0.00	1	93.10	93.10	-1	2,570	-0.04%
2023/08/22	1	93.60	15	94.23	93.50	-14	2,549	-0.55%
2023/08/21	8	93.20	0	0.00	92.00	8	2,435	0.33%
2023/08/18	1	96.20	4	96.08	94.40	-3	2,340	-0.13%
2023/08/17	21	94.37	23	95.32	95.70	-2	2,208	-0.09%
2023/08/16	2	89.55	0	0.00	90.00	2	1,983	0.10%
2023/08/15	0	0.00	1	89.80	90.20	-1	1,973	-0.05%
2023/08/14	1	89.80	0	0.00	89.80	1	1,964	0.05%
2023/08/11	0	0.00	1	90.30	90.50	-1	1,960	-0.05%
2023/08/07	0	0.00	3	93.43	91.70	-3	1,865	-0.16%
2023/08/04	2	90.00	0.1	90.50	91.00	1.9	1,833	0.10%
2023/08/02	0	0.00	1	89.60	89.60	-1	1,827	-0.05%
2023/07/31	2.5	89.50	0	0.00	88.40	2.5	1,800	0.14%
2023/07/28	1	90.00	0	0.00	90.10	1	1,781	0.06%
2023/07/24	0	0.00	2	89.70	89.70	-2	1,668	-0.12%
2023/07/21	1	90.20	0	0.00	90.60	1	1,649	0.06%
2023/07/17	0	0.00	1	91.70	91.50	-1	1,617	-0.06%
2023/07/13	2	92.40	2	93.00	92.00	0	1,602	0.00%
2023/07/12	0	0.00	2	91.15	92.00	-2	1,561	-0.13%
2023/07/04	1	88.30	0	0.00	88.90	1	1,438	0.07%
2023/07/03	1	95.00	6	96.35	96.20	-5	1,336	-0.37%
2023/06/29	1	94.60	2	94.45	93.60	-1	1,262	-0.08%
2023/06/28	5	93.88	1	93.10	93.10	4	1,248	0.32%
2023/06/27	1	97.20	77	94.97	94.50	-76	1,226	-6.20%
2023/06/26	3	97.73	8	97.69	97.70	-5	1,195	-0.42%
2023/06/21	2	96.05	0	0.00	96.30	2	1,137	0.18%
2023/06/20	1	94.50	3	95.37	95.60	-2	1,107	-0.18%
2023/06/19	3	94.17	0	0.00	94.50	3	1,106	0.27%
2023/06/16	0.3	93.90	0	0.00	94.30	0.3	1,105	0.03%
2023/06/14	0	0.00	14	93.00	92.70	-14	1,087	-1.29%
2023/06/12	0.2	93.00	1	93.00	93.20	-0.8	1,099	-0.07%
2023/06/09	0	0.00	1	92.60	92.50	-1	1,088	-0.09%
2023/06/08	1	94.20	2	93.30	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	2	93.15	93.30	-2	1,081	-0.18%
2023/06/05	0	0.00	3	92.17	92.60	-3	1,095	-0.27%
2023/06/02	2	90.90	8	91.53	90.90	-6	1,123	-0.53%
2023/06/01	0	0.00	1	90.50	90.70	-1	1,116	-0.09%
2023/05/31	2	90.30	4	90.08	90.30	-2	1,120	-0.18%
2023/05/30	10	89.50	2	89.40	89.40	8	1,108	0.72%
2023/05/29	18	89.09	2	89.25	89.40	16	1,107	1.44%
2023/05/26	17	88.59	1	88.80	88.60	16	1,098	1.46%
2023/05/25	0	0.00	2	88.25	88.00	-2	1,081	-0.18%
2023/05/23	0	0.00	10	87.20	87.30	-10	1,074	-0.93%
2023/05/11	40	85.10	0	0.00	84.70	40	1,154	3.46%
2023/05/08	0	0.00	1	87.00	87.00	-1	1,178	-0.08%
2023/04/28	1	85.30	0	0.00	85.20	1	1,330	0.08%
2023/04/25	1	84.10	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	0.00	4	85.90	86.00	-4	1,311	-0.30%
2023/04/21	2	85.35	13	85.20	85.00	-11	1,321	-0.83%
2023/04/20	1	86.20	7	86.40	86.00	-6	1,342	-0.45%
2023/04/18	0	0.00	0	88.10	88.10	0	1,329	0.00%
2023/04/14	1	87.70	0	0.00	87.70	1	1,323	0.08%
2023/04/11	1	89.00	0	0.00	89.00	1	1,317	0.08%
2023/04/10	20	88.40	0	0.00	88.60	20	1,316	1.52%
2023/04/07	1	88.00	0	0.00	88.90	1	1,322	0.08%
2023/03/31	1	89.20	0	0.00	89.00	1	1,310	0.08%
2023/03/27	1	88.50	1	88.50	88.40	0	1,303	0.00%
2023/03/24	3	88.53	0	0.00	88.20	3	1,314	0.23%
2023/03/23	0	0.00	1	88.50	88.40	-1	1,299	-0.08%
2023/03/22	5	87.92	0	0.00	87.80	5	1,289	0.39%
2023/03/21	0	0.00	2	88.30	88.50	-2	1,265	-0.16%
2023/03/17	1	86.20	0	0.00	86.90	1	1,244	0.08%
2023/03/16	1	86.30	5	86.08	85.80	-4	1,240	-0.32%
2023/03/14	1	85.70	0	0.00	86.00	1	1,243	0.08%
2023/03/13	0	0.00	16	85.93	86.20	-16	1,243	-1.29%
2023/03/10	1	87.30	0	0.00	86.60	1	1,240	0.08%
2023/03/09	1	87.70	0	0.00	87.90	1	1,247	0.08%
2023/03/08	1	87.90	5	87.68	88.10	-4	1,241	-0.32%
2023/03/07	21	89.43	0	0.00	88.70	21	1,203	1.74%
2023/03/06	1	89.10	0	0.00	89.40	1	1,148	0.09%
2023/03/03	5	88.78	0	0.00	88.30	5	1,132	0.44%
2023/03/02	2.5	88.24	0	0.00	88.30	2.5	1,126	0.22%
2023/02/16	0	0.00	1	86.50	86.60	-1	1,128	-0.09%
2023/02/14	3	85.83	0	0.00	85.20	3	1,134	0.26%
2023/02/10	0	0.00	2	87.10	86.50	-2	1,130	-0.18%
2023/02/06	0	0.00	1	88.60	89.20	-1	1,125	-0.09%
2023/02/03	0	0.00	2	90.00	90.00	-2	1,107	-0.18%
2023/02/02	0	0.00	6	90.43	90.50	-6	1,083	-0.55%
2023/02/01	0	0.00	7	88.79	88.70	-7	1,040	-0.67%
2023/01/31	1	87.10	8	86.75	87.10	-7	1,011	-0.69%
2023/01/30	1	84.40	1	85.00	85.10	0	984	0.00%
2023/01/16	0	0.00	2	83.00	83.00	-2	996	-0.20%
2023/01/13	1	84.00	0	0.00	83.30	1	1,012	0.10%
2023/01/11	0	0.00	1	85.80	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	1	85.10	85.40	-1	1,095	-0.09%
2023/01/03	0	0.00	1	82.60	82.20	-1	1,279	-0.08%
2022/12/30	1	81.00	0	0.00	82.70	1	1,306	0.08%
2022/12/26	0	0.00	2	81.50	81.50	-2	1,327	-0.15%
2022/12/22	1	82.40	0	0.00	82.40	1	1,378	0.07%
2022/12/21	1	82.60	0	0.00	81.80	1	1,402	0.07%
2022/12/09	0	0.00	1	84.60	84.30	-1	1,402	-0.07%
2022/12/07	2	82.00	2	82.80	83.30	0	1,403	0.00%
2022/12/06	8	83.08	0	0.00	83.00	8	1,401	0.57%
2022/12/02	3	86.00	0	0.00	86.00	3	1,384	0.22%
2022/12/01	1	85.00	0	0.00	85.40	1	1,375	0.07%
2022/11/22	1	81.10	0	0.00	81.20	1	1,388	0.07%
2022/11/11	0	0.00	2	81.15	81.00	-2	1,442	-0.14%
2022/11/09	0	0.00	2	80.00	80.10	-2	1,480	-0.14%
2022/11/08	1	80.20	0	0.00	79.40	1	1,480	0.07%
2022/11/03	0	0.00	1	77.80	78.40	-1	1,521	-0.07%
2022/11/01	0	0.00	2	76.70	76.90	-2	1,517	-0.13%
2022/10/31	0	0.00	1	76.20	76.30	-1	1,519	-0.07%
2022/10/28	0	0.00	1	75.10	75.50	-1	1,524	-0.07%
2022/10/26	1	74.50	3	74.20	74.20	-2	1,532	-0.13%
2022/10/21	0	0.00	1	76.30	76.00	-1	1,562	-0.06%
2022/10/20	0	0.00	3	76.03	76.20	-3	1,608	-0.19%
2022/10/18	0	0.00	2	74.95	75.10	-2	1,563	-0.13%
2022/10/17	1	71.80	2	72.90	74.20	-1	1,567	-0.06%
2022/10/14	1	73.70	1	74.30	73.50	0	1,571	0.00%
2022/10/13	6	74.85	31	72.76	71.70	-25	1,546	-1.62%
2022/10/12	0	0.00	5	72.24	72.40	-5	1,430	-0.35%
2022/10/07	6	72.37	8	72.00	72.00	-2	1,517	-0.13%
2022/10/05	0	0.00	1	75.40	75.00	-1	1,612	-0.06%
2022/10/04	0	0.00	1	73.30	73.90	-1	1,620	-0.06%
2022/10/03	1	72.10	0	0.00	71.50	1	1,630	0.06%
2022/09/30	0	0.00	1	71.40	71.90	-1	1,661	-0.06%
2022/09/28	2	73.00	0	0.00	73.00	2	1,689	0.12%
2022/09/26	0	0.00	4	76.78	76.40	-4	1,731	-0.23%
2022/09/23	0	0.00	1	82.10	81.30	-1	1,734	-0.06%
2022/09/22	0	0.00	1	82.70	82.50	-1	1,755	-0.06%
2022/09/21	1	84.00	2	83.90	83.90	-1	1,770	-0.06%
2022/09/19	1	84.40	0	0.00	84.80	1	1,822	0.05%
2022/09/16	0	0.00	1	85.40	85.10	-1	1,830	-0.05%
2022/09/15	0	0.00	1	85.10	85.10	-1	1,842	-0.05%
2022/09/14	2	83.85	0	0.00	84.40	2	1,863	0.11%
2022/09/13	1	85.60	0	0.00	85.10	1	1,887	0.05%
2022/09/12	0	0.00	1	84.10	84.00	-1	1,920	-0.05%
2022/09/08	1	83.80	1	83.20	84.00	0	1,951	0.00%
2022/09/07	1	81.80	0	0.00	82.00	1	1,990	0.05%
2022/09/01	0	0.00	1	85.50	85.70	-1	2,138	-0.05%
2022/08/31	0	0.00	1	86.90	86.90	-1	2,226	-0.04%
2022/08/29	4	85.83	0	0.00	85.80	4	2,307	0.17%
2022/08/26	1	87.70	2	87.95	88.40	-1	2,298	-0.04%
2022/08/25	2	86.90	1	87.10	86.80	1	2,303	0.04%
2022/08/24	3	86.60	0	0.00	86.10	3	2,332	0.13%
2022/08/23	6	87.53	0	0.00	87.10	6	2,329	0.26%
2022/08/18	3	88.87	0	0.00	89.40	3	2,343	0.13%
2022/08/17	1	91.10	0	0.00	90.80	1	2,308	0.04%
2022/08/16	0	0.00	10	91.09	90.80	-10	2,320	-0.43%
2022/08/15	0	0.00	1	90.10	89.80	-1	2,283	-0.04%
2022/08/12	6	89.82	15	89.20	90.00	-9	2,281	-0.39%
2022/08/11	2	88.60	3	88.70	88.50	-1	2,257	-0.04%
2022/08/10	2	87.60	15	88.40	87.80	-13	2,260	-0.58%
2022/08/09	1	87.00	2	87.70	88.00	-1	2,261	-0.04%
2022/08/08	2	86.80	0	0.00	86.90	2	2,267	0.09%
2022/08/03	12	86.27	0	0.00	86.10	12	2,295	0.52%
2022/08/02	0	0.00	2	87.25	86.70	-2	2,304	-0.09%
2022/07/28	0	0.00	1	84.70	85.00	-1	2,266	-0.04%
2022/07/27	1	81.90	2	83.65	84.30	-1	2,261	-0.04%
2022/07/26	2	84.30	9	84.57	83.70	-7	2,201	-0.32%
2022/07/25	0	0.00	3	86.17	86.40	-3	2,178	-0.14%
2022/07/22	7	86.51	1	86.70	86.10	6	2,188	0.27%
2022/07/21	2	86.55	2	86.90	87.00	0	2,206	0.00%
2022/07/20	19	87.86	0	0.00	86.80	19	2,227	0.85%
2022/07/19	4	87.03	1	86.90	86.90	3	2,255	0.13%
2022/07/18	1	87.10	2	87.60	87.50	-1	2,276	-0.04%
2022/07/15	1	84.80	2	86.00	86.00	-1	2,269	-0.04%
2022/07/14	3	90.37	0	0.00	90.90	3	2,244	0.13%
2022/07/12	1	86.80	0	0.00	86.90	1	2,169	0.05%
2022/07/11	1	88.80	0	0.00	89.60	1	2,172	0.05%
2022/07/08	0	0.00	1	87.30	88.40	-1	2,158	-0.05%
2022/07/07	2	83.50	4	83.13	84.00	-2	2,120	-0.09%
2022/07/06	3	84.80	0	0.00	83.70	3	2,083	0.14%
2022/07/05	0	0.00	1	86.30	86.30	-1	2,101	-0.05%
2022/07/04	7	86.39	0	0.00	84.60	7	2,090	0.33%
2022/07/01	1	88.70	0	0.00	87.60	1	2,089	0.05%
2022/06/29	1	93.00	0	0.00	93.20	1	2,033	0.05%
2022/06/28	1	94.70	0	0.00	95.20	1	2,026	0.05%
2022/06/27	1	98.10	1	98.30	98.30	0	2,017	0.00%
2022/06/24	1	97.20	4	97.80	97.10	-3	2,028	-0.15%
2022/06/23	2	96.20	29	97.10	96.80	-27	2,061	-1.31%
2022/06/22	2	97.90	2	99.70	97.30	0	2,081	0.00%
2022/06/21	1	98.80	1	99.10	99.10	0	2,132	0.00%
2022/06/20	5	98.64	4	99.25	97.00	1	2,135	0.05%
2022/06/17	0	0.00	1	99.00	99.00	-1	2,138	-0.05%
2022/06/16	23	101.74	1	102.00	99.10	22	2,221	0.99%
2022/06/15	2	101.00	1	100.50	100.50	1	2,233	0.04%
2022/06/14	1	101.00	2.2	100.23	100.50	-1.2	2,279	-0.05%
2022/06/13	4	101.00	7	100.71	101.00	-3	2,296	-0.13%
2022/06/10	5	102.50	25	102.20	103.00	-20	2,275	-0.88%
2022/06/09	40	102.29	13	102.46	102.50	27	2,215	1.22%
2022/06/07	1	99.40	3	99.50	99.10	-2	2,123	-0.09%
2022/06/02	1	98.00	3	97.97	98.00	-2	2,170	-0.09%
2022/06/01	1	98.00	0	0.00	98.10	1	2,209	0.05%
2022/05/31	1	96.90	1	96.80	96.90	0	2,200	0.00%
2022/05/30	0	0.00	1	95.10	96.80	-1	2,220	-0.05%
2022/05/27	1	93.80	1	94.00	93.90	0	2,210	0.00%
2022/05/26	4	93.30	5	92.30	92.40	-1	2,284	-0.04%
2022/05/25	2	92.55	0	0.00	93.00	2	2,335	0.09%
2022/05/24	1	94.80	1	92.60	92.10	0	2,373	0.00%
2022/05/19	0	0.00	1	92.20	92.70	-1	2,376	-0.04%
2022/05/18	1	93.00	1	93.20	93.50	0	2,376	0.00%
2022/05/17	1	91.50	1	90.90	91.60	0	2,378	0.00%
2022/05/16	1	89.80	3	90.27	89.60	-2	2,388	-0.08%
2022/05/13	4	87.93	0	0.00	88.10	4	2,391	0.17%
2022/05/11	1	89.70	1	89.60	89.30	0	2,393	0.00%
2022/05/10	1	88.50	1	89.70	90.30	0	2,433	0.00%
2022/05/09	1	91.20	1	90.60	90.00	0	2,472	0.00%
2022/05/06	1	91.70	0	0.00	92.30	1	2,502	0.04%
2022/05/05	0	0.00	1	93.20	93.60	-1	2,535	-0.04%
2022/05/04	0	0.00	6	92.40	92.50	-6	2,663	-0.23%
2022/05/03	3	90.50	0	0.00	90.80	3	2,731	0.11%
2022/04/29	1	90.60	2	91.55	91.00	-1	2,871	-0.03%
2022/04/28	2.1	90.07	0	0.00	90.10	2.1	2,924	0.07%
2022/04/27	3.1	88.60	2	90.35	90.90	1.1	2,996	0.04%
2022/04/26	3	90.97	0	0.00	90.90	3	3,019	0.10%
2022/04/25	34	93.23	30	94.03	92.30	4	3,037	0.13%
2022/04/22	3	96.30	5	96.20	96.00	-2	3,038	-0.07%
2022/04/20	1	98.40	0	0.00	99.40	1	3,064	0.03%
2022/04/19	0	0.00	2	96.15	98.00	-2	3,042	-0.07%
2022/04/18	1	94.80	0	0.00	94.60	1	3,058	0.03%
2022/04/15	1	97.50	0	0.00	95.80	1	3,083	0.03%
2022/04/11	1	97.00	0	0.00	96.70	1	3,403	0.03%
2022/04/08	1	98.10	1	98.80	99.40	0	3,430	0.00%
2022/04/07	2	98.65	7	100.00	97.90	-5	3,493	-0.14%
2022/04/01	0	0.00	1	102.00	102.00	-1	3,750	-0.03%
2022/03/30	1	103.00	1	103.00	103.00	0	3,848	0.00%
2022/03/29	0	0.00	60	102.00	101.50	-60	4,044	-1.48%
2022/03/25	0	0.00	21	101.62	102.00	-21	4,745	-0.44%
2022/03/24	53	103.45	41	102.99	103.00	12	4,738	0.25%
2022/03/23	1	102.50	1	102.00	103.00	0	4,709	0.00%
2022/03/22	0	0.00	1	103.00	102.50	-1	4,763	-0.02%
2022/03/21	13	103.08	53	103.05	103.00	-40	4,773	-0.84%
2022/03/18	0	0.00	2	101.00	100.50	-2	4,753	-0.04%
2022/03/17	2	99.80	201	99.95	100.00	-199	4,754	-4.19%	大賣/鉅額交易
2022/03/16	0	0.00	1	99.20	98.30	-1	4,718	-0.02%
2022/03/15	2	96.40	0	0.00	96.50	2	4,742	0.04%
2022/03/14	1	98.30	5	98.02	97.20	-4	4,811	-0.08%
2022/03/11	0	0.00	3.3	98.71	98.30	-3.3	4,912	-0.07%
2022/03/10	1	98.30	1	99.40	98.70	0	5,020	0.00%
2022/03/09	8	97.40	3	97.40	96.90	5	5,044	0.10%
2022/03/08	1	96.40	54	96.03	96.70	-53	5,101	-1.04%
2022/03/07	0.1	94.60	1.1	94.79	95.80	-1	5,099	-0.02%
2022/03/04	2.3	98.06	0	0.00	97.30	2.3	5,116	0.04%
2022/03/03	30	99.20	0	0.00	98.80	30	5,192	0.58%
2022/03/01	150	98.61	1	98.80	98.80	149	5,293	2.81%	大買/鉅額交易
2022/02/25	101	95.51	32	95.53	96.40	69	5,263	1.31%	大買/
2022/02/17	1	96.40	0	0.00	95.70	1	6,342	0.02%
2022/02/15	1	95.00	22	94.64	94.60	-21	6,651	-0.32%
2022/02/14	7	94.11	0	0.00	94.20	7	6,750	0.10%
2022/02/11	1	96.50	6	95.75	96.50	-5	6,763	-0.07%
2022/02/10	40	96.80	0	0.00	96.20	40	6,811	0.59%
2022/02/09	2	95.45	5	95.60	97.20	-3	6,830	-0.04%
2022/02/08	0.1	95.07	0	0.00	95.20	0.1	6,935	0.00%
2022/01/26	24	93.37	9	93.22	92.60	15	6,985	0.21%
2022/01/25	1	96.00	0	0.00	95.40	1	7,096	0.01%
2022/01/24	12.5	96.78	3	96.43	96.10	9.5	7,156	0.13%
2022/01/20	6	99.67	0	0.00	100.50	6	7,024	0.09%
2022/01/19	12	100.71	0	0.00	100.50	12	6,974	0.17%
2022/01/18	0	0.00	1	103.50	102.50	-1	6,945	-0.01%
2022/01/17	5	101.50	3	102.00	102.00	2	6,912	0.03%
2022/01/14	5	101.90	1	102.50	102.50	4	6,903	0.06%
2022/01/13	2	102.00	0	0.00	102.00	2	6,915	0.03%
2022/01/12	2	102.00	0	0.00	101.50	2	6,922	0.03%
2022/01/11	2	102.00	0	0.00	101.50	2	6,967	0.03%
2022/01/10	11	101.55	5	103.00	103.00	6	6,949	0.09%
2022/01/07	10	102.50	2	101.50	102.50	8	6,945	0.12%
2022/01/06	2	104.75	0	0.00	105.50	2	6,861	0.03%
2022/01/05	13	107.12	0	0.00	106.00	13	6,844	0.19%
2022/01/04	17	107.21	8	107.81	107.50	9	6,801	0.13%
2022/01/03	10	105.50	0	0.00	106.00	10	6,758	0.15%
2021/12/30	3	106.00	3	106.00	105.50	0	6,756	0.00%
2021/12/29	2	109.25	5	109.60	107.00	-3	6,754	-0.04%
2021/12/28	4	105.25	1	105.00	105.50	3	6,643	0.05%
2021/12/27	0	0.00	1	107.50	106.50	-1	6,718	-0.01%
2021/12/24	2	106.50	0	0.00	106.50	2	6,807	0.03%
2021/12/23	86	110.42	84	111.00	108.50	2	6,800	0.03%
2021/12/22	3.1	110.18	207	110.57	111.00	-203.9	6,660	-3.06%	大賣/鉅額交易
2021/12/21	195	107.37	41	107.05	107.50	154	6,439	2.39%	大買/鉅額交易
2021/12/20	2	102.50	4	102.50	102.50	-2	6,139	-0.03%
2021/12/17	2	102.50	15	102.00	102.00	-13	6,155	-0.21%
2021/12/16	6	103.08	5	102.70	103.50	1	6,190	0.02%
2021/12/15	1	101.00	3	101.17	101.00	-2	6,197	-0.03%
2021/12/14	3	99.37	1	99.50	99.20	2	6,174	0.03%
2021/12/13	2	100.50	1	100.00	100.00	1	6,151	0.02%
2021/12/10	20	101.50	1	101.00	101.00	19	6,263	0.30%
2021/12/09	3	102.00	1	100.50	100.50	2	6,366	0.03%
2021/12/08	4	102.63	7	102.14	102.00	-3	6,336	-0.05%
2021/12/07	4	100.50	2	101.00	101.00	2	6,287	0.03%
2021/12/06	4	102.88	25	101.98	102.00	-21	6,209	-0.34%
2021/12/03	1	105.50	1	104.50	105.50	0	6,141	0.00%
2021/12/02	19	104.05	2	105.00	103.50	17	6,153	0.28%
2021/12/01	11	104.09	12	104.54	105.50	-1	6,141	-0.02%
2021/11/30	34.5	105.99	34	107.26	105.50	0.5	6,109	0.01%
2021/11/29	3	104.17	6	102.00	104.00	-3	6,109	-0.05%
2021/11/26	4	104.75	2	106.00	104.50	2	6,056	0.03%
2021/11/25	8	106.50	2	106.50	107.00	6	6,025	0.10%
2021/11/24	0	0.00	3	108.50	108.50	-3	5,942	-0.05%
2021/11/23	25	109.32	33	108.68	107.50	-8	5,932	-0.13%
2021/11/22	9	112.56	32	113.45	112.50	-23	5,856	-0.39%
2021/11/19	43	114.05	3.2	111.39	111.50	39.9	5,834	0.68%
2021/11/18	19.1	112.56	49	113.41	113.00	-30	5,740	-0.52%
2021/11/17	40	114.43	26.4	113.18	115.00	13.6	5,633	0.24%
2021/11/16	9.1	109.72	17	109.09	110.00	-7.9	5,309	-0.15%
2021/11/15	47.2	107.58	32	108.95	110.50	15.2	5,192	0.29%
2021/11/12	13	102.08	4	101.50	102.00	9	4,991	0.18%
2021/11/11	29	102.62	17	102.50	101.50	12	5,016	0.24%
2021/11/10	4	100.75	0	0.00	100.50	4	4,994	0.08%
2021/11/09	2	98.85	16	100.23	100.50	-14	5,037	-0.28%
2021/11/08	2	98.40	0	0.00	97.90	2	5,061	0.04%
2021/11/05	11	98.04	3	98.30	98.20	8	5,092	0.16%
2021/11/04	6	100.83	3	100.00	100.00	3	5,018	0.06%
2021/11/03	5	102.00	1	101.00	101.00	4	5,050	0.08%
2021/11/02	19.2	108.03	28	105.04	101.50	-8.8	5,022	-0.18%
2021/11/01	29	106.59	21	106.74	107.00	8	4,814	0.17%
2021/10/29	1	102.50	2	103.00	102.50	-1	4,762	-0.02%
2021/10/28	2	103.00	3	103.50	103.00	-1	4,883	-0.02%
2021/10/27	4	103.50	3	103.00	104.00	1	4,928	0.02%
2021/10/26	10	103.00	14	102.21	101.50	-4	5,000	-0.08%
2021/10/25	2	102.00	1	103.00	103.50	1	5,079	0.02%
2021/10/22	2	100.00	7	101.00	102.00	-5	5,257	-0.10%
2021/10/21	3	102.17	7	101.71	101.00	-4	5,430	-0.07%
2021/10/20	1	101.00	1	101.00	101.00	0	5,478	0.00%
2021/10/19	3	100.00	21	100.99	101.00	-18	5,548	-0.32%
2021/10/15	0	0.00	2	98.10	97.70	-2	5,820	-0.03%
2021/10/14	1	96.50	3	97.37	96.00	-2	6,050	-0.03%
2021/10/13	10	99.46	7	98.91	96.40	3	6,354	0.05%
2021/10/12	4	98.90	2	98.75	98.00	2	6,983	0.03%
2021/10/08	40	100.70	19	100.24	100.00	21	7,137	0.29%
2021/10/07	13	100.88	10	100.48	100.50	3	7,265	0.04%
2021/10/06	7	99.64	6	99.00	97.60	1	7,620	0.01%
2021/10/05	9	98.06	6	98.15	99.70	3	7,824	0.04%
2021/10/04	5	96.24	3	97.87	95.70	2	7,768	0.03%
2021/10/01	6	100.35	3	99.77	99.30	3	7,774	0.04%
2021/09/30	16	105.03	13	106.08	105.00	3	7,783	0.04%
2021/09/29	23	106.15	4	106.50	106.00	19	7,900	0.24%
2021/09/28	24	109.10	102	109.11	108.50	-78	8,106	-0.96%	大賣/
2021/09/27	89	107.19	0	0.00	107.50	89	8,108	1.10%
2021/09/24	6	106.00	2	106.75	106.50	4	8,199	0.05%
2021/09/23	10	104.00	12	104.58	105.50	-2	8,290	-0.02%
2021/09/22	10	100.75	1	100.50	100.50	9	8,497	0.11%
2021/09/17	2	103.75	2	104.50	104.50	0	8,609	0.00%
2021/09/16	9	103.39	3	104.00	104.00	6	9,035	0.07%
2021/09/15	37	103.57	12	103.00	102.50	25	9,565	0.26%
2021/09/14	14	109.21	13	109.19	110.00	1	9,945	0.01%
2021/09/13	2	105.75	1	106.00	105.00	1	10,025	0.01%
2021/09/10	5	106.90	0	0.00	107.00	5	10,276	0.05%
2021/09/09	1	105.50	3	108.00	108.00	-2	10,560	-0.02%
2021/09/08	0	0.00	1	106.00	106.00	-1	11,178	-0.01%
2021/09/07	1	107.00	11	108.50	107.00	-10	11,465	-0.09%
2021/09/06	7	112.50	0	0.00	111.00	7	12,085	0.06%
2021/09/03	4	115.50	0	0.00	115.50	4	12,114	0.03%
2021/09/02	7	117.29	3	117.17	115.50	4	12,322	0.03%
2021/09/01	14	116.39	21	115.02	117.00	-7	12,352	-0.06%
2021/08/31	30	113.17	0	0.00	114.00	30	12,393	0.24%
2021/08/30	26	115.50	26	114.00	114.00	0	12,505	0.00%
2021/08/27	3	113.50	1	114.50	114.00	2	12,560	0.02%
2021/08/26	1	114.50	31	116.00	116.00	-30	12,646	-0.24%
2021/08/25	1	113.50	12	115.88	115.50	-11	12,808	-0.09%
2021/08/24	16	112.47	0	0.00	112.00	16	12,993	0.12%
2021/08/23	0	0.00	8	113.75	114.00	-8	13,333	-0.06%
2021/08/19	2	111.00	35	113.71	111.50	-33	13,562	-0.24%
2021/08/18	1	108.00	3	113.67	116.00	-2	13,751	-0.01%
2021/08/17	5	113.50	4	114.75	112.00	1	13,868	0.01%
2021/08/16	10	113.00	31	113.50	114.50	-21	13,873	-0.15%
2021/08/13	3	118.67	2	120.50	118.00	1	13,892	0.01%
2021/08/12	1	123.50	7	122.21	123.00	-6	13,908	-0.04%
2021/08/11	1	118.50	5	118.90	119.00	-4	13,958	-0.03%
2021/08/10	3	121.00	2	122.00	122.00	1	14,020	0.01%
2021/08/09	22	122.14	23	123.04	122.00	-1	14,081	-0.01%
2021/08/06	6	122.58	0	0.00	121.50	6	14,159	0.04%
2021/08/05	1	124.50	2	124.50	124.00	-1	14,264	-0.01%
2021/08/04	11	127.27	11	125.82	125.50	0	14,533	0.00%
2021/08/03	3	125.83	4	126.50	126.50	-1	14,698	-0.01%
2021/08/02	0	0.00	1	123.00	123.00	-1	14,781	-0.01%
2021/07/30	4	122.00	3	121.67	120.00	1	14,875	0.01%
2021/07/29	3	119.50	5	122.00	121.50	-2	14,921	-0.01%
2021/07/28	24	116.06	13	119.46	118.00	11	15,080	0.07%
2021/07/27	53	124.36	373	124.00	122.00	-320	15,144	-2.11%	大賣/鉅額交易
2021/07/26	60	130.17	4	129.63	128.00	56	15,160	0.37%
2021/07/23	2	130.50	45	129.69	128.00	-43	15,236	-0.28%
2021/07/22	8	130.00	161	130.35	129.00	-153	15,528	-0.99%	大賣/鉅額交易
2021/07/21	44	128.08	121	129.10	126.50	-77	15,502	-0.50%	大賣/
2021/07/20	59	131.53	182	132.03	129.00	-123	15,427	-0.80%	大賣/鉅額交易
2021/07/19	15	138.77	1,001	138.32	137.00	-986	15,285	-6.45%	大賣/鉅額交易
2021/07/16	518	138.71	356.1	139.16	138.50	162	15,115	1.07%	大買/大賣/鉅額交易
2021/07/15	200	130.83	63	132.40	134.00	137	14,640	0.94%	大買/鉅額交易
2021/07/14	438	130.19	92	130.58	131.00	346	14,768	2.34%	大買/鉅額交易
2021/07/13	788.1	133.79	257	130.04	128.00	531.1	14,836	3.58%	大買/大賣/鉅額交易
2021/07/12	369	128.28	34	128.51	129.50	335	14,661	2.28%	大買/鉅額交易
2021/07/09	65	123.98	2	124.25	124.00	63	14,678	0.43%
2021/07/08	168	127.64	53	127.96	125.50	115	15,415	0.75%	大買/鉅額交易
2021/07/07	51	126.86	89	126.09	125.50	-38	16,004	-0.24%
2021/07/06	17	126.97	31	128.90	126.00	-14	15,989	-0.09%
2021/07/05	33	131.77	341	129.21	131.00	-308	15,922	-1.93%	大賣/鉅額交易
2021/07/02	232	124.48	4	124.75	129.00	228	15,715	1.45%	大買/鉅額交易
2021/07/01	13	123.15	69	123.02	122.00	-56	15,683	-0.36%
2021/06/30	9	125.94	21	126.40	126.00	-12	15,637	-0.08%
2021/06/29	56	125.88	104	127.01	125.00	-48	15,576	-0.31%	大賣/
2021/06/28	5	131.80	48	131.10	131.50	-43	15,423	-0.28%
2021/06/25	34	133.87	175	132.07	132.00	-141	15,338	-0.92%	大賣/鉅額交易
2021/06/24	117	128.37	79	128.84	132.00	38	15,053	0.25%	大買/
2021/06/23	253	124.74	129	126.19	126.50	124	14,737	0.84%	大買/大賣/鉅額交易
2021/06/22	116	119.63	9	121.44	119.00	107	14,266	0.75%	大買/鉅額交易
2021/06/21	159	119.07	559	120.08	119.00	-400	14,163	-2.82%	大買/大賣/鉅額交易
2021/06/18	349	122.86	156	123.28	121.00	193	13,911	1.39%	大買/大賣/鉅額交易
2021/06/17	463	118.68	127	119.35	119.00	336	13,634	2.46%	大買/大賣/鉅額交易
2021/06/16	294	115.12	228.2	114.83	114.00	65.8	13,051	0.50%	大買/大賣/
2021/06/15	212	115.31	252	115.43	116.00	-40	12,759	-0.31%	大買/大賣/
2021/06/11	4	107.25	144	107.85	107.00	-140	12,191	-1.15%	大賣/鉅額交易
2021/06/10	391	107.69	74	107.92	109.00	317	12,177	2.60%	大買/鉅額交易
2021/06/09	5	105.00	4	104.50	104.50	1	12,088	0.01%
2021/06/08	46	107.18	16	106.22	106.00	30	12,152	0.25%
2021/06/07	1	106.00	3	106.83	107.50	-2	12,238	-0.02%
2021/06/04	1	106.00	144	105.54	105.50	-143	12,201	-1.17%	大賣/鉅額交易
2021/06/03	63	107.29	17	107.15	107.50	46	12,258	0.38%
2021/06/02	26	106.77	147	107.00	105.50	-121	12,254	-0.99%	大賣/鉅額交易
2021/06/01	28	111.32	32	112.28	111.00	-4	12,196	-0.03%
2021/05/31	185	107.38	208	105.59	110.50	-23	12,099	-0.19%	大買/大賣/
2021/05/28	51	103.88	728	103.27	103.00	-677	11,802	-5.74%	大賣/鉅額交易
2021/05/27	242	103.69	169	103.21	104.00	73	11,748	0.62%	大買/大賣/
2021/05/26	839	101.62	130	103.44	105.00	709	11,683	6.07%	大買/大賣/鉅額交易
2021/05/25	203	100.31	32	97.54	99.30	171	11,596	1.47%	大買/鉅額交易
2021/05/24	11	92.55	6	93.50	94.10	5	11,609	0.04%
2021/05/21	5	93.48	3	92.30	92.30	2	11,720	0.02%
2021/05/20	14	92.32	14	93.05	92.20	0	11,886	0.00%
2021/05/19	16	93.00	11	92.93	92.20	5	12,207	0.04%
2021/05/18	6	92.88	16	94.43	94.90	-10	12,418	-0.08%
2021/05/17	14	89.06	13	87.90	88.30	1	12,800	0.01%
2021/05/14	21	94.15	36	93.17	93.30	-15	13,072	-0.11%
2021/05/13	13	90.65	26	91.16	92.40	-13	13,025	-0.10%
2021/05/12	52	93.49	72	93.56	91.40	-20	12,988	-0.15%
2021/05/11	70	100.50	106	99.90	99.20	-36	12,839	-0.28%	大賣/
2021/05/10	73	105.81	151	104.19	103.00	-78	12,721	-0.61%	大賣/
2021/05/07	193	109.94	41	110.61	110.00	152	12,624	1.20%	大買/鉅額交易
2021/05/06	35	108.17	21	106.19	108.00	14	12,630	0.11%
2021/05/05	74	113.30	44	108.89	108.00	30	13,355	0.22%
2021/05/04	9	107.50	7.2	112.35	111.00	1.8	13,658	0.01%
2021/05/03	18	119.11	374	120.43	116.00	-356	13,475	-2.64%	大賣/鉅額交易
2021/04/29	42	126.43	105	125.32	127.50	-63	13,328	-0.47%	大賣/
2021/04/28	258	126.88	44	120.74	127.50	214	13,283	1.61%	大買/鉅額交易
2021/04/27	48	117.34	3	116.67	117.50	45	13,151	0.34%
2021/04/26	5	115.20	31	115.95	116.00	-26	13,150	-0.20%
2021/04/23	60	111.70	1	112.50	114.00	59	13,240	0.45%
2021/04/22	12	111.08	56	111.18	108.50	-44	13,317	-0.33%
2021/04/21	44	115.99	133	114.26	113.00	-89	13,471	-0.66%	大賣/
2021/04/20	167	112.73	300	108.99	113.50	-133	14,059	-0.95%	大買/大賣/鉅額交易
2021/04/19	64	110.27	68	110.29	109.00	-4	13,917	-0.03%
2021/04/16	171	108.91	171	109.52	109.00	0	13,986	0.00%	大買/大賣/
2021/04/15	195	107.12	11	108.32	108.00	184	13,968	1.32%	大買/鉅額交易
2021/04/14	149	107.16	206	104.79	103.50	-57	13,741	-0.41%	大買/大賣/
2021/04/13	567	109.11	312	109.03	110.50	255	13,046	1.95%	大買/大賣/鉅額交易
2021/04/12	4	100.03	3	101.50	100.50	1	12,409	0.01%
2021/04/09	11	102.64	0	0.00	102.00	11	12,361	0.09%
2021/04/08	1	103.50	0	0.00	103.50	1	12,299	0.01%
2021/04/07	1	103.50	5	105.10	103.50	-4	12,286	-0.03%
2021/04/06	0	0.00	2	103.75	104.00	-2	12,160	-0.02%
2021/04/01	0	0.00	1	102.00	102.00	-1	12,121	-0.01%
2021/03/31	1	102.00	1	106.00	102.50	0	12,079	0.00%
2021/03/30	31	102.53	50	102.74	104.00	-19	11,983	-0.16%
2021/03/29	30	102.48	10	102.50	101.00	20	11,903	0.17%
2021/03/26	40	100.00	49	100.18	100.00	-9	11,787	-0.08%
2021/03/25	0	0.00	2	95.20	95.30	-2	11,555	-0.02%
2021/03/24	9	95.82	4	96.88	95.00	5	11,552	0.04%
2021/03/23	5	98.32	11	98.69	98.00	-6	11,515	-0.05%
2021/03/22	7	98.20	0	0.00	98.20	7	11,591	0.06%
2021/03/19	0	0.00	1	98.40	99.00	-1	11,695	-0.01%
2021/03/18	1	97.90	0	0.00	98.80	1	11,733	0.01%
2021/03/17	3	97.57	10	99.90	97.50	-7	11,791	-0.06%
2021/03/16	11	98.95	1	99.10	98.30	10	11,767	0.08%
2021/03/15	1	96.90	21	98.05	96.90	-20	11,766	-0.17%
2021/03/12	3	99.33	7	100.01	99.00	-4	11,760	-0.03%
2021/03/11	29	98.87	9	98.84	99.80	20	11,676	0.17%
2021/03/10	0	0.00	1	94.60	95.10	-1	11,584	-0.01%
2021/03/09	16.2	93.03	19	92.27	92.80	-2.8	11,714	-0.02%
2021/03/08	13	97.28	9	96.11	94.80	4	11,729	0.03%
2021/03/05	2	95.20	14	97.29	96.00	-12	11,706	-0.10%
2021/03/04	12	96.78	62	94.61	94.80	-50	11,645	-0.43%
2021/03/03	10	96.14	483	96.22	98.40	-473	11,588	-4.08%	大賣/鉅額交易
2021/03/02	14	98.19	432	97.32	96.00	-418	11,550	-3.62%	大賣/鉅額交易
2021/02/26	16	98.29	3	97.90	98.50	13	11,613	0.11%
2021/02/25	34	99.86	2	102.00	99.40	32	11,529	0.28%
2021/02/24	31	102.35	91	100.96	99.90	-60	11,423	-0.53%
2021/02/23	24	103.27	53	102.76	104.00	-29	11,214	-0.26%
2021/02/22	39	106.50	466	108.14	105.00	-427	11,064	-3.86%	大賣/鉅額交易
2021/02/19	528	106.64	71	108.54	109.00	457	10,826	4.22%	大買/鉅額交易
2021/02/18	91	100.68	286	99.43	99.90	-195	10,482	-1.86%	大賣/鉅額交易
2021/02/17	410	97.59	129	98.09	99.00	281	10,223	2.75%	大買/大賣/鉅額交易
2021/02/05	62	89.35	198.9	88.98	92.50	-136.9	9,910	-1.38%	大賣/鉅額交易
2021/02/04	5	88.44	186	88.06	87.20	-181	9,619	-1.88%	大賣/鉅額交易
2021/02/03	215	87.08	10	87.80	87.80	205	9,657	2.12%	大買/鉅額交易
2021/02/02	78	86.82	3	86.27	86.90	75	9,768	0.77%
2021/02/01	21	83.67	10	81.60	83.70	11	9,827	0.11%
2021/01/29	2	83.60	26	83.83	83.50	-24	9,762	-0.25%
2021/01/28	37	84.92	50	84.50	85.00	-13	9,704	-0.13%
2021/01/27	90	89.72	29	92.14	86.60	61	9,607	0.63%
2021/01/26	285	87.74	356	87.98	88.90	-71	8,815	-0.81%	大買/大賣/
2021/01/22	9	84.90	2	84.80	85.40	7	8,974	0.08%
2021/01/21	0	0.00	3	85.00	84.70	-3	9,076	-0.03%
2021/01/20	16	84.66	3	84.53	83.50	13	8,986	0.14%
2021/01/19	4	85.70	22	85.05	86.10	-18	8,808	-0.20%
2021/01/18	36	84.61	4	86.88	85.00	32	8,757	0.37%
2021/01/15	0	0.00	43	84.21	85.60	-43	8,604	-0.50%
2021/01/14	78	86.02	136	86.18	84.50	-58	8,485	-0.68%	大賣/
2021/01/13	119	84.39	267	84.28	85.00	-148	8,287	-1.79%	大買/大賣/鉅額交易
2021/01/12	15	81.93	31	80.24	80.40	-16	7,614	-0.21%
2021/01/11	271	81.89	134	81.56	81.20	137	7,571	1.81%	大買/大賣/鉅額交易
2021/01/08	26	78.82	14	78.90	79.30	12	7,442	0.16%
2021/01/07	0	0.00	6	76.27	76.60	-6	7,268	-0.08%
2021/01/06	3	76.60	21	76.40	77.10	-18	7,283	-0.25%
2021/01/05	12	77.01	1	76.90	77.00	11	7,245	0.15%
2021/01/04	11	75.56	0	0.00	75.90	11	7,224	0.15%
2020/12/31	0	0.00	2	74.50	74.90	-2	7,241	-0.03%
2020/12/30	1	74.50	2	74.30	74.30	-1	7,275	-0.01%
2020/12/29	1	74.80	1	75.10	74.30	0	7,390	0.00%
2020/12/25	31	74.67	0	0.00	73.80	31	7,473	0.41%
2020/12/24	0	0.00	1	74.80	74.10	-1	7,507	-0.01%
2020/12/22	1	73.00	17	73.54	72.90	-16	7,618	-0.21%
2020/12/18	2	73.45	2	74.50	73.90	0	7,722	0.00%
2020/12/16	2	74.10	2	74.50	75.50	0	7,721	0.00%
2020/12/15	1	72.30	3	72.23	72.20	-2	7,670	-0.03%
2020/12/14	2	74.10	2	74.00	74.00	0	7,662	0.00%
2020/12/11	4	76.48	5	76.58	75.90	-1	7,701	-0.01%
2020/12/10	2	76.35	0	0.00	76.90	2	7,848	0.03%
2020/12/09	1	78.10	1	78.40	78.10	0	8,191	0.00%
2020/12/08	14	77.97	24	78.48	77.90	-10	8,321	-0.12%
2020/12/07	14	79.85	48	79.02	78.70	-34	8,501	-0.40%
2020/12/04	2	80.90	24	80.53	80.00	-22	8,575	-0.26%
2020/12/03	69	82.36	161	81.55	79.40	-92	8,852	-1.04%	大賣/
2020/12/02	517	81.48	43	82.26	81.40	474	8,743	5.42%	大買/鉅額交易
2020/12/01	63	81.23	6	81.17	81.20	57	8,685	0.66%
2020/11/30	2	80.85	7	80.79	80.00	-5	8,704	-0.06%
2020/11/27	5	81.04	4	80.65	80.50	1	8,900	0.01%
2020/11/26	0	0.00	5	79.70	79.70	-5	8,874	-0.06%
2020/11/25	30	80.73	26	80.01	78.80	4	8,844	0.05%
2020/11/24	3	78.97	6	78.52	78.20	-3	8,696	-0.03%
2020/11/23	13	77.82	1	77.90	77.90	12	8,686	0.14%
2020/11/20	1	78.80	2	78.20	78.10	-1	8,725	-0.01%
2020/11/19	2	78.50	0	0.00	78.30	2	8,769	0.02%
2020/11/18	3	78.63	0	0.00	79.00	3	8,792	0.03%
2020/11/17	8	79.18	2	78.45	78.40	6	8,856	0.07%
2020/11/16	235	79.78	0.2	79.70	80.00	234.8	8,982	2.61%	大買/鉅額交易
2020/11/13	204	79.94	30	78.55	80.00	174	8,977	1.94%	大買/鉅額交易
2020/11/12	196	77.72	18	77.84	77.90	178	8,812	2.02%	大買/鉅額交易
2020/11/11	31	80.71	12	79.39	79.30	19	8,769	0.22%
2020/11/10	27	82.05	8	81.63	81.50	19	8,721	0.22%
2020/11/09	33	81.35	48	80.66	81.20	-15	8,581	-0.17%
2020/11/06	3	76.80	1	76.40	76.40	2	8,480	0.02%
2020/11/05	1	75.50	6	76.03	76.20	-5	8,621	-0.06%
2020/11/04	7	74.19	3	74.27	74.50	4	8,669	0.05%
2020/11/03	7	74.77	6	74.90	74.40	1	8,715	0.01%
2020/11/02	66	75.14	52	75.88	74.40	14	8,952	0.16%
2020/10/30	79	82.91	198	83.64	77.00	-119	9,210	-1.29%	大賣/鉅額交易
2020/10/29	102	80.19	94	80.79	82.20	8	8,724	0.09%	大買/
2020/10/28	1	80.00	35	79.94	79.70	-34	8,906	-0.38%
2020/10/27	2	79.80	28	80.07	79.20	-26	9,084	-0.29%
2020/10/26	4	79.28	41	79.86	79.80	-37	9,134	-0.41%
2020/10/23	1	79.00	3	79.50	78.50	-2	9,187	-0.02%
2020/10/22	2	78.90	2	79.00	78.20	0	9,255	0.00%
2020/10/21	6	80.25	16	79.96	79.30	-10	9,303	-0.11%
2020/10/20	20.2	79.00	12	79.08	79.00	8.2	9,350	0.09%
2020/10/19	1	77.40	9	76.77	77.40	-8	9,395	-0.09%
2020/10/16	11	76.07	13	75.66	74.60	-2	9,616	-0.02%
2020/10/15	1	73.20	1	73.70	74.00	0	9,602	0.00%
2020/10/14	49	74.63	1	74.40	74.00	48	9,700	0.49%
2020/10/13	0	0.00	3	74.37	74.60	-3	9,771	-0.03%
2020/10/12	1	73.60	3	73.67	73.70	-2	9,904	-0.02%
2020/10/08	7	73.13	3	73.10	73.30	4	10,358	0.04%
2020/10/07	3	71.23	6	72.35	72.50	-3	10,564	-0.03%
2020/10/06	15	72.49	17	73.19	71.60	-2	10,551	-0.02%
2020/10/05	10	70.56	0	0.00	70.30	10	10,596	0.09%
2020/09/30	0	0.00	1	72.20	72.20	-1	10,813	-0.01%
2020/09/29	4	72.15	12	72.67	71.60	-8	10,897	-0.07%
2020/09/28	1	73.90	1	74.50	73.60	0	11,013	0.00%
2020/09/25	7	73.96	2	74.30	73.50	5	11,383	0.04%
2020/09/24	1	77.10	2	77.20	77.00	-1	11,378	-0.01%
2020/09/23	2	77.50	0	0.00	77.10	2	11,523	0.02%
2020/09/22	2	78.60	63	78.25	78.40	-61	11,824	-0.52%
2020/09/21	0	0.00	48	81.04	80.20	-48	12,041	-0.40%
2020/09/18	5	80.80	2	81.00	81.00	3	12,102	0.02%
2020/09/17	93	81.39	20	81.40	81.20	73	12,176	0.60%
2020/09/16	153	82.80	6	82.42	82.50	147	12,142	1.21%	大買/鉅額交易
2020/09/15	29	82.73	70	83.11	81.80	-41	12,032	-0.34%
2020/09/14	106	83.10	27	82.62	82.30	79	11,863	0.67%	大買/
2020/09/11	100	82.90	22	82.15	82.60	78	11,536	0.68%
2020/09/10	20	81.37	26	81.82	80.60	-6	11,447	-0.05%
2020/09/09	7	78.41	4	79.70	80.00	3	11,298	0.03%
2020/09/08	4	82.03	11	80.54	80.40	-7	11,185	-0.06%
2020/09/07	7	78.70	2	79.10	76.50	5	10,925	0.05%
2020/09/04	2	79.35	22	79.30	80.00	-20	10,888	-0.18%
2020/09/03	48	78.89	31	80.25	78.80	17	10,853	0.16%
2020/09/02	22	81.46	18	82.37	81.00	4	10,827	0.04%
2020/09/01	2	78.05	1	77.90	79.30	1	10,659	0.01%
2020/08/31	0	0.00	1	78.30	77.30	-1	10,699	-0.01%
2020/08/28	4	75.95	0	0.00	75.70	4	10,724	0.04%
2020/08/27	2	77.80	0	0.00	77.50	2	10,847	0.02%
2020/08/26	1	80.60	1	78.70	77.80	0	11,057	0.00%
2020/08/25	12	77.90	0	0.00	78.60	12	11,147	0.11%
2020/08/24	9	75.54	3	76.27	77.40	6	11,216	0.05%
2020/08/21	4	76.33	8	76.43	76.30	-4	11,306	-0.04%
2020/08/20	1	76.60	0	0.00	76.10	1	11,481	0.01%
2020/08/19	12	80.63	38	80.76	80.10	-26	11,606	-0.22%
2020/08/18	3	81.63	0	0.00	81.80	3	11,833	0.03%
2020/08/17	1	82.10	10	82.85	81.30	-9	11,855	-0.08%
2020/08/14	0	0.00	21	81.79	82.50	-21	11,961	-0.18%
2020/08/13	2	81.30	1	81.90	81.40	1	11,960	0.01%
2020/08/12	35	83.64	0	0.00	82.40	35	11,965	0.29%
2020/08/11	81	84.79	54	84.27	83.70	27	11,990	0.23%
2020/08/10	5	82.04	20	81.82	81.70	-15	11,937	-0.13%
2020/08/07	17	83.08	3	83.87	83.30	14	12,036	0.12%
2020/08/06	9	85.56	88	84.79	84.80	-79	12,091	-0.65%
2020/08/05	85	83.92	55	82.87	84.60	30	11,944	0.25%
2020/08/04	20	78.50	12	78.70	78.30	8	11,782	0.07%
2020/08/03	25	79.12	32	78.37	79.10	-7	11,873	-0.06%
2020/07/31	107	75.15	95	75.05	75.00	12	11,984	0.10%	大買/
2020/07/30	1	71.20	5	71.62	71.60	-4	12,137	-0.03%
2020/07/29	1	73.30	2	74.00	74.50	-1	12,215	-0.01%
2020/07/28	1	73.40	54	74.75	73.50	-53	12,280	-0.43%
2020/07/27	26	76.18	2	75.35	75.00	24	12,325	0.19%
2020/07/24	4	75.80	26	75.73	75.10	-22	12,340	-0.18%
2020/07/23	22	75.57	4	75.20	76.20	18	12,447	0.14%
2020/07/22	25	75.63	17	75.88	75.20	8	12,515	0.06%
2020/07/21	34	71.94	10	71.78	72.60	24	12,633	0.19%
2020/07/20	3	69.37	6	70.50	70.80	-3	12,703	-0.02%
2020/07/17	6	68.77	4	68.90	68.00	2	12,915	0.02%
2020/07/16	7	70.70	4	69.93	69.50	3	13,172	0.02%
2020/07/15	16	72.03	16	71.44	71.00	0	13,437	0.00%
2020/07/14	147	70.25	151	70.47	69.20	-4	13,526	-0.03%	大買/大賣/
2020/07/13	5	68.16	2	68.00	67.80	3	13,692	0.02%
2020/07/10	11	67.03	6	67.80	67.60	5	13,861	0.04%
2020/07/09	26	70.55	23	70.54	70.30	3	14,017	0.02%
2020/07/08	11	67.39	29	67.47	68.40	-18	13,902	-0.13%
2020/07/07	9	65.87	4	65.25	65.20	5	13,792	0.04%
2020/07/06	54	68.70	68	68.12	67.10	-14	13,694	-0.10%
2020/07/03	15	65.67	6.1	66.32	65.00	9	13,380	0.07%
2020/07/02	15	65.98	13	65.98	66.10	2	13,427	0.01%
2020/07/01	17	64.56	28	64.46	64.40	-11	13,283	-0.08%
2020/06/30	41	62.69	23	62.28	63.60	18	12,952	0.14%
2020/06/29	0	0.00	1	60.60	60.50	-1	12,820	-0.01%
2020/06/24	4	60.00	9	59.84	60.30	-5	12,768	-0.04%
2020/06/23	30	59.80	43	59.61	60.30	-13	12,731	-0.10%
2020/06/22	5	59.70	0	0.00	59.40	5	12,684	0.04%
2020/06/19	5	59.58	5	59.50	59.20	0	12,767	0.00%
2020/06/18	3	60.60	9	60.97	60.30	-6	12,779	-0.05%
2020/06/17	5	59.74	3	60.27	60.00	2	12,742	0.02%
2020/06/16	35	59.75	17	59.85	59.60	18	12,743	0.14%
2020/06/15	5	57.64	0	0.00	57.00	5	12,766	0.04%
2020/06/12	1	56.20	1	58.30	57.80	0	12,908	0.00%
2020/06/11	5	58.42	22	58.40	57.80	-17	13,006	-0.13%
2020/06/10	4	59.75	0	0.00	59.90	4	13,216	0.03%
2020/06/09	0	0.00	5	60.80	59.70	-5	13,447	-0.04%
2020/06/08	22	60.38	11	61.25	59.60	11	13,808	0.08%
2020/06/05	8	61.05	8	61.63	60.90	0	14,205	0.00%
2020/06/04	9	61.27	11	61.06	60.70	-2	14,240	-0.01%
2020/06/03	6	61.02	30	60.97	60.60	-24	14,281	-0.17%
2020/06/02	23	60.43	109	60.72	60.20	-86	14,234	-0.60%	大賣/
2020/06/01	104	60.02	2	60.05	61.50	102	14,121	0.72%	大買/鉅額交易
2020/05/29	2	59.25	3	58.60	58.70	-1	14,067	-0.01%
2020/05/28	21	59.33	17	59.25	58.50	4	14,288	0.03%
2020/05/27	32	59.45	9	59.88	59.80	23	14,419	0.16%
2020/05/26	13	59.25	18	59.13	58.50	-5	14,268	-0.04%
2020/05/25	30.7	58.60	39	58.37	58.80	-8.4	14,013	-0.06%
2020/05/22	5	55.18	5	55.44	55.00	0	13,773	0.00%
2020/05/21	3	55.90	14	55.64	56.00	-11	13,804	-0.08%
2020/05/20	9	55.04	4	55.65	54.50	5	13,746	0.04%
2020/05/19	8	55.50	7	56.04	55.30	1	13,766	0.01%
2020/05/18	8	55.89	2	56.45	55.60	6	13,818	0.04%
2020/05/15	9	56.03	24	55.92	57.00	-15	13,803	-0.11%
2020/05/14	15.4	57.53	12	58.12	55.90	3.4	13,718	0.02%
2020/05/13	16	58.28	8	58.50	58.00	8	13,535	0.06%
2020/05/12	15	58.85	20	58.95	59.70	-5	13,396	-0.04%
2020/05/11	7	58.33	21	58.28	58.70	-14	13,232	-0.11%
2020/05/08	33	57.64	9	58.07	56.80	24	12,971	0.19%
2020/05/07	35	57.04	34	57.02	58.30	1	12,729	0.01%
2020/05/06	58	60.19	89	59.31	58.20	-31	12,280	-0.25%
2020/05/05	35	62.13	45	61.15	61.00	-10	11,905	-0.08%
2020/05/04	83	62.37	5	62.28	62.10	78	11,699	0.67%
2020/04/30	10	65.15	9	65.67	64.70	1	11,530	0.01%
2020/04/29	4	64.80	1	64.80	65.20	3	11,381	0.03%
2020/04/28	13	65.42	16	65.24	64.60	-3	11,278	-0.03%
2020/04/27	11	64.63	54	64.46	63.30	-43	11,074	-0.39%
2020/04/24	162	64.52	27	63.73	63.10	135	10,867	1.24%	大買/鉅額交易
2020/04/23	8	61.73	65	62.90	63.20	-57	10,455	-0.55%
2020/04/22	20	62.42	22	62.96	62.80	-2	10,301	-0.02%
2020/04/21	104	64.63	30	63.32	62.70	74	9,967	0.74%	大買/
2020/04/20	46	66.07	41	65.80	67.50	5	9,620	0.05%
2020/04/17	79	63.97	446	63.85	62.60	-367	9,177	-4.00%	大賣/鉅額交易
2020/04/16	411	60.37	57	59.40	60.50	354	8,585	4.12%	大買/鉅額交易
2020/04/15	14	54.14	75	53.60	55.00	-61	8,142	-0.75%
2020/04/14	75	51.78	33	52.00	53.60	42	7,906	0.53%
2020/04/13	4	49.95	3	49.95	49.75	1	7,571	0.01%
2020/04/10	2	47.80	2	48.13	48.00	0	7,409	0.00%
2020/04/09	0	0.00	10	46.85	47.35	-10	7,446	-0.13%
2020/04/08	14	47.86	1	48.00	47.75	13	7,427	0.18%
2020/04/07	30	47.95	69	47.48	48.00	-39	7,403	-0.53%
2020/04/06	15	44.18	0	0.00	44.55	15	7,292	0.21%
2020/04/01	3	43.90	8	44.08	44.00	-5	7,271	-0.07%
2020/03/31	22	43.78	9	43.76	44.00	13	7,377	0.18%
2020/03/30	7	42.44	1	42.30	42.50	6	7,223	0.08%
2020/03/27	2	42.00	815	42.02	41.65	-813	7,201	-11.29%	大賣/鉅額交易
2020/03/26	11	41.83	1	42.20	42.75	10	7,160	0.14%
2020/03/25	1	42.80	1	42.05	42.25	0	7,277	0.00%
2020/03/24	2	41.48	2	41.00	41.10	0	7,223	0.00%
2020/03/23	2	38.78	12	38.87	38.65	-10	7,214	-0.14%
2020/03/20	13	39.14	2	39.20	38.65	11	7,303	0.15%
2020/03/19	10	37.67	3	37.27	36.15	7	7,286	0.10%
2020/03/18	12	41.22	13	41.25	40.10	-1	7,214	-0.01%
2020/03/17	36	43.22	33	42.75	42.50	3	7,254	0.04%
2020/03/16	3	45.23	104	45.00	44.00	-101	7,283	-1.39%	大賣/鉅額交易
2020/03/13	107	43.03	2	44.00	43.00	105	7,539	1.39%	大買/鉅額交易
2020/03/12	67	51.13	146	50.85	47.35	-79	7,367	-1.07%	大賣/
2020/03/11	9	50.59	223	49.83	52.60	-214	7,030	-3.04%	大賣/鉅額交易
2020/03/10	4	48.09	301	48.27	48.50	-297	6,674	-4.45%	大賣/鉅額交易
2020/03/09	11	49.55	45	49.28	47.55	-34	6,638	-0.51%
2020/03/06	1	48.80	8	49.29	49.85	-7	6,833	-0.10%
2020/03/05	38	49.49	34	49.39	49.60	4	7,229	0.06%
2020/03/04	1	48.55	19	48.03	48.50	-18	7,213	-0.25%
2020/03/03	8	48.88	103	50.35	47.90	-95	7,165	-1.33%	大賣/
2020/03/02	112	49.03	48	48.48	50.50	64	6,855	0.93%	大買/
2020/02/27	52	47.50	3.1	48.15	47.45	48.9	6,627	0.74%
2020/02/26	154	47.11	2	47.25	46.80	152	6,515	2.33%	大買/鉅額交易
2020/02/25	1	47.70	1	48.45	48.45	0	6,464	0.00%
2020/02/24	51	46.90	2	48.23	48.30	49	6,418	0.76%
2020/02/21	151	47.90	15.1	48.33	47.50	135.9	6,327	2.15%	大買/鉅額交易
2020/02/20	31	47.98	30	48.14	48.00	1	6,224	0.02%
2020/02/19	153	47.07	7	47.65	47.15	146	6,098	2.39%	大買/鉅額交易
2020/02/18	107	46.35	3	46.48	47.00	104	5,964	1.74%	大買/鉅額交易
2020/02/17	1	45.05	0	0.00	45.50	1	5,836	0.02%
2020/02/14	158	43.61	3.1	44.15	44.00	154.9	5,766	2.69%	大買/鉅額交易
2020/02/10	84	42.19	2	42.15	42.25	82	5,738	1.43%
2020/02/07	0	0.00	0.1	43.70	42.90	-0.1	5,749	0.00%
2020/02/05	0	0.00	3	43.75	43.95	-3	5,740	-0.05%
2020/02/04	202	43.81	5	43.55	44.05	197	5,734	3.44%	大買/鉅額交易
2020/02/03	218	42.02	5	42.69	43.80	213	5,756	3.70%	大買/鉅額交易
2020/01/31	188	43.39	4.1	43.16	43.65	183.9	5,725	3.21%	大買/鉅額交易
2020/01/30	1	42.75	1	44.00	43.10	0	5,689	0.00%
2020/01/20	0	0.00	0.1	46.60	46.55	-0.1	5,648	0.00%
2020/01/17	1	45.85	0.1	46.20	46.00	0.9	5,626	0.02%
2020/01/16	2	45.80	32	45.70	46.65	-30	5,574	-0.54%
2020/01/15	1	46.55	0	0.00	46.55	1	5,494	0.02%
2020/01/14	1	47.80	11	47.15	47.15	-10	5,475	-0.18%
2020/01/13	0	0.00	3	47.35	47.10	-3	5,408	-0.06%
2020/01/10	0	0.00	1.1	47.27	47.35	-1.1	5,402	-0.02%
2020/01/09	16	47.25	0	0.00	46.90	16	5,394	0.30%
2020/01/08	4	46.73	4	46.75	46.85	0	5,490	0.00%
2020/01/07	16	46.90	0	0.00	46.70	16	5,491	0.29%
2020/01/03	2	47.93	12	47.09	47.30	-10	5,427	-0.18%
2020/01/02	1	47.50	1	48.25	48.25	0	5,338	0.00%
2019/12/31	5	47.92	4	47.33	47.30	1	5,272	0.02%
2019/12/30	1	48.35	31	47.71	48.35	-30	5,204	-0.58%
2019/12/27	37	47.94	11.1	47.59	48.20	25.9	5,152	0.50%
2019/12/26	13	47.85	12	48.04	47.15	1	5,074	0.02%
2019/12/25	1	47.35	1	47.60	47.60	0	4,899	0.00%
2019/12/24	1	47.25	1	47.25	47.25	0	4,880	0.00%
2019/12/23	0	0.00	1	46.75	46.90	-1	4,849	-0.02%
2019/12/20	13	47.43	13.1	46.54	46.50	-0.1	4,800	0.00%
2019/12/19	5	47.22	9	47.47	47.90	-4	4,662	-0.09%
2019/12/18	8	48.14	10	47.58	47.30	-2	4,607	-0.04%
2019/12/17	12	48.13	10	48.44	48.00	2	4,553	0.04%
2019/12/16	17	47.83	14	48.19	47.55	3	4,401	0.07%
2019/12/13	5	47.80	26.1	47.06	46.90	-21.1	4,309	-0.49%
2019/12/12	24	48.02	30	48.01	47.80	-6	4,222	-0.14%
2019/12/11	16	47.62	8	47.62	47.90	8	4,013	0.20%
2019/12/10	286	45.96	443	46.88	47.80	-157	3,795	-4.14%	大買/大賣/鉅額交易
2019/12/09	161	44.72	71	44.78	44.05	90	3,261	2.76%	大買/
2019/12/06	1	44.15	1.1	44.45	43.95	-0.1	3,164	0.00%
2019/12/05	11	44.26	51	44.31	44.80	-40	3,070	-1.30%
2019/12/04	22	44.08	58	43.52	44.20	-36	2,978	-1.21%
2019/12/03	131	44.22	146	44.30	44.05	-15	2,899	-0.52%	大買/大賣/
2019/12/02	208	42.99	184.1	42.77	44.30	23.9	2,609	0.92%	大買/大賣/
2019/11/29	198	40.53	29	40.96	40.95	169	2,316	7.30%	大買/鉅額交易
2019/11/28	11	39.96	36	40.27	40.10	-25	2,249	-1.11%
2019/11/27	8	39.33	54	38.83	39.55	-46	2,165	-2.12%
2019/11/26	100	38.95	20	39.04	38.90	80	2,150	3.72%
2019/11/22	0	0.00	4	38.25	38.30	-4	2,265	-0.18%
2019/11/13	2	38.60	0	0.00	38.70	2	2,823	0.07%
2019/11/11	4	39.60	0	0.00	38.45	4	2,952	0.14%
2019/11/08	0	0.00	9	39.21	39.40	-9	2,966	-0.30%
2019/11/07	0	0.00	9	38.88	38.90	-9	2,967	-0.30%
2019/11/05	0	0.00	3	38.20	38.45	-3	2,999	-0.10%
2019/11/01	3	37.63	1	37.75	37.85	2	2,988	0.07%
2019/10/31	3	37.55	0	0.00	37.40	3	3,003	0.10%
2019/10/30	5	38.32	0	0.00	38.40	5	2,962	0.17%
2019/10/23	1	38.90	0	0.00	39.00	1	3,103	0.03%
2019/10/22	3	39.20	0	0.00	39.20	3	3,100	0.10%
2019/10/17	3	38.95	0	0.00	38.95	3	3,090	0.10%
2019/10/16	7	39.71	9	40.27	39.35	-2	3,069	-0.07%
2019/10/15	3	38.15	0	0.00	38.40	3	2,957	0.10%
2019/10/14	0	0.00	3	39.20	39.20	-3	2,940	-0.10%
2019/10/09	2	38.55	5	38.50	38.50	-3	2,924	-0.10%
2019/10/07	5	39.50	3	39.50	39.15	2	2,922	0.07%
2019/10/02	3	39.30	0	0.00	39.40	3	2,895	0.10%
2019/10/01	0	0.00	10	38.85	39.15	-10	2,886	-0.35%
2019/09/27	1	39.00	5	39.95	38.95	-4	2,873	-0.14%
2019/09/26	1	40.10	1	39.95	39.95	0	2,859	0.00%
2019/09/25	3	39.70	0	0.00	39.90	3	2,859	0.10%
2019/09/24	0	0.00	6	41.13	40.55	-6	2,847	-0.21%
2019/09/20	0	0.00	8	40.54	40.60	-8	2,802	-0.29%
2019/09/19	0	0.00	3	40.05	40.10	-3	2,764	-0.11%
2019/09/12	3	40.20	0	0.00	40.35	3	2,684	0.11%
2019/09/11	4	40.56	1	40.45	40.20	3	2,671	0.11%
2019/09/10	1	40.70	1	40.50	40.55	0	2,655	0.00%
2019/09/09	1	40.75	4	40.61	40.50	-3	2,628	-0.11%
2019/09/06	8	40.23	0	0.00	40.00	8	2,591	0.31%
2019/09/05	6	41.13	0	0.00	40.95	6	2,517	0.24%
2019/09/04	0	0.00	5	40.94	40.90	-5	2,472	-0.20%
2019/09/03	13	41.82	11	42.05	40.90	2	2,420	0.08%
2019/09/02	0	0.00	2	40.58	41.25	-2	2,180	-0.09%
2019/08/30	4	40.03	14.1	40.17	39.85	-10.1	2,114	-0.48%
2019/08/29	28	39.86	13	39.98	39.95	15	2,089	0.72%
2019/08/28	8	39.69	10	39.67	39.70	-2	2,049	-0.10%
2019/08/27	8	40.02	62	40.32	39.45	-54	2,008	-2.69%
2019/08/26	1	39.05	5	39.92	39.10	-4	1,855	-0.22%
2019/08/23	9	38.72	68	39.32	38.60	-59	1,693	-3.48%
2019/08/22	131	39.96	25	40.36	40.45	106	1,428	7.42%	大買/鉅額交易
2019/08/21	0	0.00	32	38.55	39.00	-32	1,323	-2.42%
2019/08/20	0	0.00	20	38.09	38.10	-20	1,279	-1.56%
2019/08/16	52	38.58	2	39.38	38.10	50	1,244	4.02%
2019/08/15	0	0.00	8	38.16	37.85	-8	1,196	-0.67%
2019/08/14	2	39.60	0	0.00	39.55	2	1,126	0.18%
2019/08/13	2	39.75	1	39.90	39.70	1	1,077	0.09%
2019/08/12	0	0.00	0.1	39.70	39.70	-0.1	1,050	-0.01%
2019/08/08	1	39.20	5	39.15	39.35	-4	1,008	-0.40%
2019/08/07	7	39.31	4	39.03	38.65	3	971	0.31%
2019/08/05	0	0.00	5	37.20	37.20	-5	921	-0.54%
2019/08/02	1	37.10	35.1	37.04	37.60	-34.1	925	-3.69%
2019/07/30	2	38.50	0	0.00	38.65	2	986	0.20%
2019/07/29	35	39.18	5	38.73	39.25	30	981	3.06%
2019/07/26	5	37.94	8.1	38.03	38.00	-3.1	959	-0.32%
2019/07/25	1	38.25	1	38.05	38.40	0	868	0.00%
2019/07/23	1	37.15	0	0.00	37.10	1	863	0.12%
2019/07/22	0	0.00	2	36.80	37.25	-2	892	-0.22%
2019/07/19	0	0.00	0.1	36.25	36.40	-0.1	913	-0.01%
2019/07/18	0	0.00	2	36.40	36.20	-2	1,015	-0.20%
2019/07/17	0	0.00	3	36.20	36.20	-3	1,017	-0.29%
2019/07/16	1	36.25	0	0.00	36.25	1	1,022	0.10%
2019/07/15	2	36.45	0	0.00	36.05	2	1,033	0.19%
2019/07/12	0	0.00	2	36.03	36.05	-2	1,040	-0.19%
2019/06/27	5	35.15	0	0.00	35.00	5	1,119	0.45%
2019/06/24	1	34.95	0	0.00	35.10	1	1,125	0.09%
2019/06/19	0	0.00	2	33.90	33.95	-2	1,113	-0.18%
2019/06/18	0	0.00	5	33.66	33.60	-5	1,113	-0.45%
2019/06/11	0	0.00	3	33.67	33.65	-3	1,120	-0.27%
2019/06/10	0	0.00	8	33.58	33.70	-8	1,118	-0.72%
2019/06/05	4	33.33	4	33.65	33.60	0	1,112	0.00%
2019/06/04	2	33.55	0	0.00	33.50	2	1,103	0.18%
2019/05/31	10	33.78	0	0.00	33.55	10	1,095	0.91%
2019/05/23	1	33.25	0	0.00	33.20	1	1,067	0.09%
2019/05/22	1	34.10	10	34.96	34.05	-9	1,058	-0.85%
2019/05/21	1	33.85	0	0.00	33.65	1	1,049	0.10%
2019/05/20	3	34.17	1	34.20	34.20	2	1,032	0.19%
2019/05/17	3	34.80	0	0.00	34.70	3	1,021	0.29%
2019/05/16	1	35.70	0	0.00	35.50	1	1,007	0.10%
2019/05/13	1	35.80	8	35.50	35.50	-7	980	-0.71%
2019/05/10	5	36.55	0	0.00	36.45	5	970	0.52%
2019/05/09	3	36.62	8	36.39	36.10	-5	953	-0.52%
2019/05/07	6	38.02	7	38.13	38.20	-1	910	-0.11%
2019/05/06	5	36.10	0	0.00	36.55	5	824	0.61%
2019/05/03	6	37.10	5.1	37.03	36.75	0.9	793	0.11%
2019/04/30	7	36.39	2	36.30	36.00	5	747	0.67%
2019/04/29	1	35.80	0	0.00	35.60	1	726	0.14%
2019/04/26	11	36.83	3.1	36.68	36.35	7.9	695	1.14%
2019/04/25	1	36.60	0	0.00	36.60	1	658	0.15%
2019/04/24	0	0.00	4	36.45	36.95	-4	614	-0.65%
2019/04/23	0	0.00	1	34.40	34.70	-1	503	-0.20%
2019/04/19	1	35.20	0	0.00	35.20	1	478	0.21%
2019/04/17	1	34.50	0	0.00	34.80	1	443	0.23%
2019/04/16	0	0.00	3	34.45	34.60	-3	419	-0.71%
2019/04/15	3	34.87	20	35.28	34.60	-17	406	-4.18%
2019/04/12	5	34.35	0	0.00	34.30	5	378	1.32%
2019/04/03	0.1	33.50	0	0.00	32.90	0.1	300	0.03%
2019/03/27	2	32.65	0	0.00	32.80	2	237	0.84%
2019/03/19	5	33.65	0	0.00	33.50	5	200	2.49%
2019/03/15	10	34.00	0	0.00	33.80	10	201	4.97%
2019/01/23	1	33.00	0	0.00	33.05	1	225	0.44%
2018/12/28	0.1	32.50	0	0.00	32.40	0.1	281	0.04%
2018/12/25	1	31.80	0	0.00	31.95	1	286	0.35%
2018/12/14	0.1	33.10	0	0.00	33.10	0.1	295	0.03%
2018/12/12	0	0.00	1	32.60	32.65	-1	294	-0.34%
2018/12/06	0	0.00	2	32.60	32.20	-2	291	-0.69%
2018/12/03	0	0.00	1	35.10	34.60	-1	290	-0.34%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/16	0.1	32.90	0	0.00	33.00	0.1	279	0.04%
2018/10/26	2	30.90	0	0.00	31.00	2	333	0.60%
2018/10/16	1	32.15	0	0.00	32.40	1	323	0.31%
2018/08/31	0.1	35.80	0	0.00	35.65	0.1	438	0.02%
2018/08/29	0.7	36.00	0	0.00	36.00	0.7	443	0.15%
2018/08/21	1	34.60	0	0.00	34.50	1	459	0.22%
2018/08/15	1	34.90	0	0.00	34.80	1	473	0.21%
2018/07/31	1.4	37.67	0	0.00	38.50	1.4	430	0.31%
2018/07/13	0.1	36.90	0	0.00	36.90	0.1	472	0.02%
2018/07/03	1	37.30	0	0.00	37.15	1	503	0.20%
2018/07/02	0	0.00	1	38.05	37.80	-1	500	-0.20%
2018/06/29	2	38.83	1	39.20	38.15	1	496	0.20%
2018/06/28	0	0.00	1	38.40	38.55	-1	444	-0.23%
2018/06/14	1	38.20	1	39.05	37.90	0	417	0.00%
2018/05/30	1	37.70	1	38.45	38.40	0	418	0.00%
2018/05/29	1	38.45	2	38.80	38.40	-1	417	-0.24%
2018/05/28	1	38.05	0	0.00	37.95	1	410	0.24%
2018/05/25	0.1	37.20	0	0.00	37.20	0.1	400	0.02%
2018/05/04	0.1	37.50	0	0.00	36.50	0.1	530	0.02%
2018/04/30	1	35.65	0	0.00	35.65	1	570	0.18%
2018/04/25	3	36.08	0	0.00	36.05	3	640	0.47%
2018/04/23	1	36.85	31	36.83	36.85	-30	889	-3.37%
2018/04/19	1	37.80	0	0.00	37.70	1	890	0.11%
2018/04/17	2	37.63	0	0.00	37.60	2	881	0.23%
2018/04/16	2	38.13	0	0.00	38.05	2	872	0.23%
2018/04/13	1	38.75	0	0.00	38.75	1	863	0.12%
2018/04/09	0	0.00	1	39.00	38.95	-1	878	-0.11%
2018/03/31	0.1	39.20	0	0.00	39.10	0.1	883	0.01%
2018/03/26	1	38.75	0	0.00	38.65	1	885	0.11%
2018/03/09	0	0.00	11	38.65	38.75	-11	901	-1.22%
2018/03/07	1	38.65	2	38.60	38.60	-1	893	-0.11%
2018/03/06	10	39.00	0	0.00	38.85	10	891	1.12%
2018/02/26	1	39.45	1	39.50	39.50	0	977	0.00%
2018/02/21	1	39.50	0	0.00	39.75	1	977	0.10%
2018/02/07	1	39.15	0	0.00	39.10	1	954	0.10%
2018/02/06	1	39.10	10.5	39.87	39.10	-9.5	940	-1.01%
2018/02/02	2	40.55	0	0.00	40.40	2	912	0.22%
2018/01/31	0	0.00	1	40.45	41.00	-1	913	-0.11%
2018/01/30	1	40.85	1	40.75	40.65	0	905	0.00%
2018/01/26	1	41.35	0	0.00	41.30	1	886	0.11%
2018/01/25	1	41.80	1	41.70	41.70	0	888	0.00%
2018/01/24	1	42.35	1	42.20	42.25	0	875	0.00%
2018/01/19	2	42.50	0	0.00	42.55	2	839	0.24%
2018/01/18	40	43.99	13	44.32	43.00	27	802	3.36%
2018/01/17	0	0.00	1	41.15	41.75	-1	596	-0.17%
2018/01/15	0	0.00	6	40.15	40.00	-6	546	-1.10%
2018/01/11	1	39.55	0	0.00	39.85	1	568	0.18%
2018/01/10	0	0.00	1	39.80	39.80	-1	573	-0.17%
2018/01/04	0	0.00	1	40.40	40.30	-1	602	-0.17%