晶技 (3042)-國泰-新莊券商分點個股進出

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
106.5
漲跌
▼4.5
漲幅
-4.05%
成交量
2,252張
產業
上市電子零組件類股
1032人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/19	1.2	107.00	1	106.50	106.50	0.2	4,145	0.01%
2024/04/17	2	110.75	1	110.04	110.00	1	4,124	0.02%
2024/04/16	0	0.00	4	108.63	109.00	-4	4,121	-0.10%
2024/04/15	3	113.00	0.3	113.50	112.00	2.7	4,066	0.07%
2024/04/12	2	113.25	5	113.80	113.00	-3	4,061	-0.07%
2024/04/11	1.1	111.55	2	112.75	112.50	-1	4,042	-0.02%
2024/04/10	0	0.00	0	112.91	112.50	0	4,030	0.00%
2024/04/09	3.1	112.00	5	112.10	111.00	-1.9	4,006	-0.05%
2024/04/08	4.2	109.63	0	0.00	110.00	4.2	3,948	0.11%
2024/04/03	4.1	109.63	5.3	109.08	109.50	-1.2	3,918	-0.03%
2024/04/02	6.1	110.51	6	110.58	110.50	0.1	3,889	0.00%
2024/04/01	0	112.00	1	110.50	110.50	-1	3,849	-0.03%
2024/03/29	18.2	112.40	16.1	113.24	113.00	2.1	3,797	0.06%
2024/03/28	5.1	114.19	7.1	114.44	114.50	-2	3,512	-0.06%
2024/03/27	1	113.50	0	0.00	113.50	1	3,365	0.03%
2024/03/26	4	112.75	2.1	114.28	112.50	2	3,333	0.06%
2024/03/25	3	114.01	3	114.34	115.00	0	3,277	0.00%
2024/03/22	6.1	117.11	6	117.08	117.00	0.1	3,235	0.00%
2024/03/21	5.1	121.68	4.6	123.22	121.50	0.5	3,152	0.02%
2024/03/20	10.1	121.99	7	121.64	120.50	3.1	3,020	0.10%
2024/03/19	4	117.00	8.1	117.67	120.00	-4.1	2,829	-0.14%
2024/03/18	1.1	113.05	1	114.50	114.50	0.1	2,634	0.00%
2024/03/15	6	113.92	10.1	113.61	114.50	-4.1	2,585	-0.16%
2024/03/14	10	117.15	20	116.83	117.00	-10	2,519	-0.40%
2024/03/13	22.2	114.44	46.2	115.35	117.00	-24	2,330	-1.03%
2024/03/12	2.2	107.45	2.1	106.83	108.00	0.1	1,972	0.00%
2024/03/11	0	0.00	6	104.42	105.50	-6	1,893	-0.32%
2024/03/08	6.2	103.47	0.3	102.00	103.00	5.9	1,883	0.32%
2024/03/07	0	0.00	1	103.50	105.00	-1	1,872	-0.05%
2024/03/06	8.3	106.50	9.2	106.99	106.50	-0.9	1,836	-0.05%
2024/03/05	14	104.22	51.1	105.74	105.00	-37.1	1,729	-2.14%
2024/03/04	3.1	105.79	59	103.34	106.00	-55.9	1,599	-3.50%
2024/02/29	0	0.00	16	100.00	99.80	-16	1,453	-1.10%
2024/02/23	1	100.50	1.1	100.00	100.00	-0.1	1,448	-0.01%
2024/02/22	5	100.06	1	99.90	100.00	4	1,430	0.28%
2024/02/21	1	99.80	24	98.11	98.80	-23	1,401	-1.64%
2024/02/20	0	97.80	1	97.30	96.20	-1	1,364	-0.07%
2024/02/19	0	97.50	0	0.00	97.30	0	1,372	0.00%
2024/02/16	12	97.60	12.4	97.97	97.50	-0.4	1,407	-0.03%
2024/02/15	1.4	96.22	11	96.38	96.90	-9.6	1,483	-0.65%
2024/02/05	0	95.52	0	0.00	95.30	0	1,482	0.00%
2024/02/01	0	95.44	0	0.00	95.30	0	1,519	0.00%
2024/01/31	1	95.50	0	0.00	95.00	1	1,531	0.07%
2024/01/30	15	95.60	15	96.10	95.50	0	1,535	0.00%
2024/01/26	0	0.00	4	96.85	96.50	-4	1,542	-0.26%
2024/01/25	0	0.00	2	96.30	96.30	-2	1,543	-0.13%
2024/01/24	1	96.10	0	0.00	95.80	1	1,552	0.06%
2024/01/22	15	96.13	15	96.30	96.00	0	1,558	0.00%
2024/01/19	0	95.05	10	94.90	95.00	-10	1,552	-0.64%
2024/01/18	0	94.20	0	0.00	94.20	0	1,564	0.00%
2024/01/17	12.1	94.26	1	94.10	94.00	11.1	1,565	0.71%
2024/01/16	7	95.22	0	0.00	95.30	7	1,554	0.45%
2024/01/15	0	95.60	0	0.00	96.00	0	1,558	0.00%
2024/01/12	11	94.91	0	0.00	94.80	11	1,563	0.70%
2024/01/11	0	94.80	0	0.00	94.90	0	1,563	0.00%
2024/01/10	1	95.00	0	0.00	94.90	1	1,597	0.06%
2024/01/09	0	95.80	0	0.00	95.50	0	1,623	0.00%
2024/01/08	4	96.35	4	95.40	95.70	0	1,671	0.00%
2024/01/05	1	97.69	0	0.00	96.70	1	1,709	0.06%
2024/01/04	1	99.58	0	0.00	97.60	1	1,735	0.06%
2024/01/03	0	98.50	3	98.50	98.30	-3	1,746	-0.17%
2024/01/02	0.1	98.62	0	0.00	99.00	0.1	1,746	0.00%
2023/12/29	1	98.50	0	0.00	98.60	1	1,768	0.06%
2023/12/28	0	98.60	1	98.80	98.80	-1	1,784	-0.06%
2023/12/27	0	0.00	2	98.60	98.60	-2	1,796	-0.11%
2023/12/26	2	98.30	2	98.40	98.00	0	1,856	0.00%
2023/12/25	0	96.80	0	0.00	96.60	0	1,911	0.00%
2023/12/22	5	96.80	0	0.00	96.60	5	1,965	0.25%
2023/12/21	2	97.80	0	0.00	97.00	2	1,980	0.10%
2023/12/20	0.1	98.55	1	98.00	98.00	-0.9	1,981	-0.05%
2023/12/19	1.1	97.49	2	97.30	97.70	-0.9	1,998	-0.05%
2023/12/18	10	100.25	9	100.56	100.00	1	2,004	0.05%
2023/12/15	3	101.33	0	0.00	101.00	3	2,082	0.14%
2023/12/14	0	0.00	3	101.00	101.50	-3	2,197	-0.14%
2023/12/13	1	100.00	1	100.50	100.00	0	2,268	0.00%
2023/12/12	0	100.00	1.3	100.50	100.00	-1.3	2,298	-0.05%
2023/12/11	2	100.00	0.4	100.54	100.00	1.6	2,348	0.07%
2023/12/08	6	99.80	8.3	100.68	100.00	-2.3	2,413	-0.09%
2023/12/07	0.2	101.74	2	101.75	101.50	-1.8	2,441	-0.07%
2023/12/06	2.5	103.44	2.1	103.73	104.00	0.4	2,475	0.01%
2023/12/05	1	102.50	1	102.50	103.00	0	2,521	0.00%
2023/12/04	1	103.00	5	102.70	103.00	-4	2,619	-0.15%
2023/12/01	16	101.56	13	101.96	101.50	3	2,901	0.10%
2023/11/30	20	103.40	21	103.12	103.00	-1	2,981	-0.03%
2023/11/29	8	102.88	8	103.44	102.50	0	2,978	0.00%
2023/11/28	0	0.00	1	101.50	102.00	-1	3,012	-0.03%
2023/11/27	1	101.50	1	101.50	100.50	0	3,028	0.00%
2023/11/24	0	0.00	20.1	100.37	100.50	-20.1	3,037	-0.66%
2023/11/22	3	99.73	2	100.50	100.00	1	3,047	0.03%
2023/11/21	10.2	100.00	4	100.50	100.00	6.2	3,079	0.20%
2023/11/20	0	0.00	0.1	100.00	100.50	-0.1	3,146	0.00%
2023/11/17	0.3	99.80	2	99.55	99.70	-1.7	3,177	-0.05%
2023/11/16	6	99.10	6	99.60	99.20	0	3,292	0.00%
2023/11/15	2	99.60	0	0.00	99.70	2	3,374	0.06%
2023/11/14	6	99.60	31.3	99.01	99.70	-25.3	3,463	-0.73%
2023/11/13	0	96.60	3	96.67	96.70	-3	3,599	-0.08%
2023/11/10	28.1	96.91	1	97.30	96.10	27.1	3,602	0.75%
2023/11/09	15	98.13	15	98.54	98.00	0	3,590	0.00%
2023/11/08	15	97.83	16	98.19	97.70	-1	3,580	-0.03%
2023/11/07	0	98.60	1	98.40	98.40	-1	3,571	-0.03%
2023/11/06	2.2	97.92	1	98.20	98.30	1.2	3,575	0.03%
2023/11/03	0.3	98.02	0	0.00	97.80	0.3	3,604	0.01%
2023/11/02	0	0.00	3	96.60	97.50	-3	3,640	-0.08%
2023/11/01	1	95.40	0	0.00	96.00	1	3,684	0.03%
2023/10/31	4	96.25	38	98.00	95.90	-34	3,685	-0.92%
2023/10/26	36.2	97.65	0	0.00	96.70	36.2	3,718	0.97%
2023/10/25	1	99.90	1	99.00	98.90	0	3,722	0.00%
2023/10/24	0	0.00	1	98.50	99.40	-1	3,739	-0.03%
2023/10/23	0	0.00	1	98.30	97.80	-1	3,759	-0.03%
2023/10/20	5	97.22	3	97.60	97.70	2	3,783	0.05%
2023/10/18	18	98.21	6	98.03	98.30	12	3,825	0.31%
2023/10/17	1	100.00	11	100.12	100.00	-10	3,781	-0.26%
2023/10/16	16	97.95	15.2	98.37	98.50	0.8	3,763	0.02%
2023/10/13	4	98.13	10.1	98.71	100.00	-6.1	3,733	-0.16%
2023/10/12	3	97.00	10	98.37	98.50	-7	3,693	-0.19%
2023/10/11	0	0.00	2	97.25	97.90	-2	3,676	-0.05%
2023/10/06	0	0.00	1	97.10	96.60	-1	3,689	-0.03%
2023/10/05	4.1	96.21	1	97.70	96.40	3.1	3,722	0.08%
2023/10/04	3.1	96.53	19	96.87	97.00	-15.9	3,699	-0.43%
2023/10/03	1.2	98.15	0	0.00	98.00	1.2	3,698	0.03%
2023/10/02	24	97.43	33	98.00	98.00	-9	3,711	-0.24%
2023/09/28	16.1	96.26	18	96.57	96.80	-1.9	3,669	-0.05%
2023/09/27	9.1	96.86	4	97.28	97.10	5.1	3,625	0.14%
2023/09/26	18	99.29	3	99.00	98.30	15	3,668	0.41%
2023/09/25	4	100.38	5	100.12	99.70	-1	3,714	-0.03%
2023/09/22	3	97.50	4	98.30	99.60	-1	3,711	-0.03%
2023/09/21	3.1	98.42	3.3	98.78	99.10	-0.2	3,700	-0.01%
2023/09/20	23	100.87	9	103.00	99.10	14	3,684	0.38%
2023/09/19	11	103.14	13.1	104.46	103.50	-2.1	3,634	-0.06%
2023/09/18	6.2	102.34	9	103.49	103.00	-2.8	3,582	-0.08%
2023/09/15	2	101.00	4	101.50	102.50	-2	3,520	-0.06%
2023/09/14	1.1	100.02	5	100.80	101.50	-3.9	3,503	-0.11%
2023/09/13	4.2	99.82	2	99.30	99.20	2.2	3,463	0.06%
2023/09/12	19	100.04	25	99.26	101.00	-6	3,415	-0.18%
2023/09/11	2.2	101.50	13	101.46	101.00	-10.9	3,342	-0.32%
2023/09/08	3.1	101.64	8.5	100.26	101.00	-5.4	3,292	-0.16%
2023/09/07	1.3	102.38	2	103.00	103.00	-0.7	3,226	-0.02%
2023/09/06	22.3	98.84	44.5	101.27	103.00	-22.2	3,130	-0.71%
2023/09/05	10.4	96.85	10	97.09	97.90	0.3	2,825	0.01%
2023/09/04	1	94.70	2	94.80	95.60	-1	2,749	-0.04%
2023/09/01	9	95.01	14	94.01	94.40	-5	2,733	-0.18%
2023/08/31	11	94.99	2.5	94.88	94.70	8.5	2,686	0.32%
2023/08/30	1	94.01	2	94.20	94.50	-1	2,684	-0.04%
2023/08/29	2	93.05	2.1	93.02	93.90	-0.1	2,672	0.00%
2023/08/28	1	92.00	1	92.20	92.50	0	2,654	0.00%
2023/08/25	6	93.02	0	0.00	92.90	6	2,660	0.23%
2023/08/24	2	94.65	7.5	94.57	95.00	-5.5	2,629	-0.21%
2023/08/23	3	92.73	1	93.30	93.10	2	2,570	0.08%
2023/08/22	6	94.92	6.1	94.94	93.50	-0.1	2,549	0.00%
2023/08/21	8.1	92.45	9	92.68	92.00	-0.9	2,435	-0.04%
2023/08/18	13.2	95.30	9	94.77	94.40	4.2	2,340	0.18%
2023/08/17	13.3	94.06	24.6	94.53	95.70	-11.3	2,208	-0.51%
2023/08/16	0.1	90.30	30	89.63	90.00	-29.9	1,983	-1.51%
2023/08/15	1	90.00	1	91.00	90.20	0	1,973	0.00%
2023/08/14	1	89.20	0	0.00	89.80	1	1,964	0.05%
2023/08/11	1	90.00	1	90.10	90.50	0	1,960	0.00%
2023/08/10	1	89.40	0	0.00	90.30	1	1,956	0.05%
2023/08/09	12	90.33	9	90.51	90.80	3	1,940	0.15%
2023/08/08	2.5	92.94	4	92.90	93.00	-1.5	1,902	-0.08%
2023/08/07	19	91.90	1	92.60	91.70	18	1,865	0.97%
2023/08/04	0	0.00	0.1	90.40	91.00	-0.1	1,833	-0.01%
2023/08/02	0.1	89.80	2	90.00	89.60	-1.9	1,827	-0.10%
2023/08/01	3	90.10	0	0.00	90.00	3	1,820	0.16%
2023/07/31	9.1	89.12	0	0.00	88.40	9.1	1,800	0.51%
2023/07/28	1.1	90.08	9	90.00	90.10	-7.9	1,781	-0.44%
2023/07/27	5.1	88.63	5	88.94	89.00	0.1	1,756	0.01%
2023/07/25	0	0.00	1	89.80	90.60	-1	1,701	-0.06%
2023/07/24	0	0.00	3	89.23	89.70	-3	1,668	-0.18%
2023/07/20	2	88.95	0.1	89.50	89.00	1.9	1,638	0.11%
2023/07/19	6	89.28	1	89.30	88.50	5	1,637	0.31%
2023/07/18	5.2	91.00	3.2	91.00	90.50	2	1,623	0.12%
2023/07/17	4.3	91.64	11	91.75	91.50	-6.7	1,617	-0.41%
2023/07/14	1.1	91.38	0	0.00	91.00	1.1	1,615	0.06%
2023/07/13	1	93.50	4	92.23	92.00	-3	1,602	-0.19%
2023/07/12	3	91.70	3	90.70	92.00	0	1,561	0.00%
2023/07/11	0.1	88.20	0	0.00	88.40	0.1	1,516	0.00%
2023/07/10	4.2	87.16	0	0.00	87.30	4.2	1,519	0.27%
2023/07/07	2	87.96	1	88.20	88.60	1	1,505	0.07%
2023/07/06	3	90.20	2	89.80	90.10	1	1,481	0.07%
2023/07/05	7	89.71	0	0.00	90.10	7	1,456	0.48%
2023/07/04	9	88.46	0	0.00	88.90	9	1,438	0.63%
2023/07/03	1	94.70	14	95.98	96.20	-13	1,336	-0.97%
2023/06/30	5	94.00	2	94.10	93.80	3	1,265	0.24%
2023/06/29	0	0.00	2	94.45	93.60	-2	1,262	-0.16%
2023/06/28	6	94.23	3	94.53	93.10	3	1,248	0.24%
2023/06/27	4	95.08	6	96.45	94.50	-2	1,226	-0.16%
2023/06/26	7	98.23	13.4	97.08	97.70	-6.4	1,195	-0.53%
2023/06/21	9	96.43	2	96.00	96.30	7	1,137	0.62%
2023/06/20	0	0.00	1	95.10	95.60	-1	1,107	-0.09%
2023/06/19	1.1	94.09	1	94.40	94.50	0.1	1,106	0.01%
2023/06/16	8	93.96	1	92.90	94.30	7	1,105	0.63%
2023/06/15	0.1	92.10	7	92.10	92.20	-7	1,087	-0.64%
2023/06/14	0.1	92.90	0	0.00	92.70	0.1	1,087	0.00%
2023/06/13	2	93.10	7	93.40	93.10	-5	1,091	-0.46%
2023/06/12	2	92.40	0	0.00	93.20	2	1,099	0.18%
2023/06/09	0.1	92.95	4	93.28	92.50	-3.9	1,088	-0.36%
2023/06/08	4.1	93.38	1	94.20	93.30	3.1	1,087	0.28%
2023/06/07	0	0.00	1	93.10	93.30	-1	1,081	-0.09%
2023/06/06	2.1	92.10	0	0.00	92.40	2.1	1,081	0.19%
2023/06/05	1	92.60	1	92.50	92.60	0	1,095	0.00%
2023/06/02	2.1	90.71	0	0.00	90.90	2.1	1,123	0.18%
2023/05/31	0.1	90.00	2	90.05	90.30	-2	1,120	-0.17%
2023/05/29	0	88.90	0.1	89.00	89.40	-0.1	1,107	-0.01%
2023/05/26	0	0.00	1.1	88.72	88.60	-1.1	1,098	-0.10%
2023/05/25	0.1	88.10	0	0.00	88.00	0.1	1,081	0.01%
2023/05/24	0	0.00	1	87.80	87.80	-1	1,073	-0.09%
2023/05/19	5	87.38	0	0.00	86.70	5	1,083	0.46%
2023/05/18	0	0.00	1	87.00	87.00	-1	1,090	-0.09%
2023/05/17	0	0.00	1	86.60	86.40	-1	1,099	-0.09%
2023/05/10	5	86.19	0	0.00	85.10	5	1,165	0.43%
2023/05/09	5	86.50	2	87.00	86.60	3	1,158	0.26%
2023/05/08	1	86.70	1	86.20	87.00	0	1,178	0.00%
2023/05/04	2	85.31	30	85.51	85.70	-28	1,250	-2.24%
2023/05/03	1	86.20	0	0.00	86.00	1	1,285	0.08%
2023/05/02	0	86.10	0	0.00	85.90	0	1,321	0.00%
2023/04/28	0	0.00	3	85.47	85.20	-3	1,330	-0.23%
2023/04/25	1.4	84.71	0	0.00	83.90	1.4	1,329	0.11%
2023/04/24	0	0.00	1	85.80	86.00	-1	1,311	-0.08%
2023/04/21	3.1	85.50	1	85.00	85.00	2.1	1,321	0.16%
2023/04/20	3	86.47	3	86.20	86.00	0	1,342	0.00%
2023/04/17	0	0.00	1	87.90	87.90	-1	1,323	-0.08%
2023/04/13	0	0.00	0.5	88.00	87.80	-0.5	1,322	-0.04%
2023/04/12	2	88.70	0	0.00	88.60	2	1,323	0.15%
2023/04/11	0.5	88.80	1	89.30	89.00	-0.5	1,317	-0.04%
2023/04/07	0	88.20	4	88.13	88.90	-4	1,322	-0.30%
2023/04/06	0	88.20	0	0.00	88.10	0	1,313	0.00%
2023/03/31	0	0.00	2	89.25	89.00	-2	1,310	-0.15%
2023/03/30	0	0.00	1	89.10	88.90	-1	1,299	-0.08%
2023/03/29	0	88.90	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	3	88.80	0	0.00	87.70	3	1,301	0.23%
2023/03/27	0	0.00	2	88.60	88.40	-2	1,303	-0.15%
2023/03/24	2.1	88.22	1	88.20	88.20	1.1	1,314	0.08%
2023/03/22	1	87.60	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	88.30	1	88.20	88.50	-1	1,265	-0.08%
2023/03/20	1	87.30	0	0.00	87.80	1	1,251	0.08%
2023/03/17	1	86.40	0	0.00	86.90	1	1,244	0.08%
2023/03/16	0	0.00	12	85.50	85.80	-12	1,240	-0.97%
2023/03/15	0.1	86.69	0	0.00	86.10	0.1	1,239	0.01%
2023/03/13	0	0.00	1	85.70	86.20	-1	1,243	-0.08%
2023/03/10	1.1	86.46	2	87.15	86.60	-0.9	1,240	-0.07%
2023/03/09	0	0.00	3	87.97	87.90	-3	1,247	-0.24%
2023/03/08	2	87.55	1	88.00	88.10	1	1,241	0.08%
2023/03/07	6	88.98	0	0.00	88.70	6	1,203	0.50%
2023/03/06	0	0.00	6	89.20	89.40	-6	1,148	-0.52%
2023/03/02	0	0.00	2	88.20	88.30	-2	1,126	-0.18%
2023/03/01	0	0.00	2	86.25	87.10	-2	1,113	-0.18%
2023/02/24	0	0.00	1	86.30	86.20	-1	1,105	-0.09%
2023/02/23	0	0.00	2	86.50	86.50	-2	1,099	-0.18%
2023/02/22	2	86.00	0	0.00	86.80	2	1,104	0.18%
2023/02/20	0	86.60	0.1	86.50	86.20	0	1,121	0.00%
2023/02/17	2.1	86.36	0	0.00	86.50	2.1	1,119	0.18%
2023/02/16	0.1	86.80	0	0.00	86.60	0.1	1,128	0.00%
2023/02/15	0	85.50	5	85.16	85.20	-5	1,135	-0.44%
2023/02/14	1.1	85.85	2	85.40	85.20	-0.9	1,134	-0.08%
2023/02/10	1	87.00	0.1	86.70	86.50	0.9	1,130	0.08%
2023/02/09	3	88.10	0.2	88.50	88.00	2.9	1,125	0.25%
2023/02/08	1	89.10	0	0.00	89.10	1	1,125	0.09%
2023/02/07	2	88.35	1	88.40	88.60	1	1,122	0.09%
2023/02/06	11.1	89.27	0.1	89.00	89.20	11	1,125	0.98%
2023/02/03	0	89.92	1	89.50	90.00	-1	1,107	-0.09%
2023/02/02	0	0.00	2	89.90	90.50	-2	1,083	-0.18%
2023/02/01	0	0.00	2	87.90	88.70	-2	1,040	-0.19%
2023/01/31	0	0.00	0.2	87.00	87.10	-0.2	1,011	-0.02%
2023/01/30	0.1	85.20	0	0.00	85.10	0.1	984	0.01%
2023/01/17	1	82.40	3	83.20	82.50	-2	979	-0.20%
2023/01/13	1	84.00	0	0.00	83.30	1	1,012	0.10%
2023/01/11	5	85.62	1.4	85.70	85.80	3.6	1,087	0.33%
2023/01/10	0	0.00	2	85.25	85.40	-2	1,095	-0.18%
2023/01/09	6.4	83.20	0	0.00	83.30	6.4	1,084	0.59%
2023/01/05	1	82.30	5	81.90	81.80	-4	1,248	-0.32%
2023/01/04	4.1	81.50	0	0.00	81.50	4.1	1,260	0.33%
2023/01/03	6	82.23	4	82.50	82.20	2	1,279	0.16%
2022/12/30	0	81.50	0	0.00	82.70	0	1,306	0.00%
2022/12/27	4	81.90	4	82.00	82.30	0	1,319	0.00%
2022/12/19	2	86.00	0	0.00	85.50	2	1,429	0.14%
2022/12/16	2	84.50	0	0.00	86.20	2	1,418	0.14%
2022/12/14	0	0.00	2	85.10	85.40	-2	1,403	-0.14%
2022/12/13	1	85.10	0	0.00	84.20	1	1,398	0.07%
2022/12/05	1	86.00	2	86.10	85.80	-1	1,387	-0.07%
2022/12/02	0.2	86.30	0	0.00	86.00	0.2	1,384	0.01%
2022/12/01	0	0.00	2	85.25	85.40	-2	1,375	-0.15%
2022/11/30	0	0.00	2	83.30	83.50	-2	1,371	-0.15%
2022/11/28	4	81.65	3	81.90	82.20	1	1,369	0.07%
2022/11/23	1	81.20	0	0.00	81.20	1	1,372	0.07%
2022/11/17	2.4	83.35	5	83.53	83.10	-2.6	1,399	-0.19%
2022/11/16	0	83.40	0	0.00	82.90	0	1,406	0.00%
2022/11/15	0	0.00	6	82.07	82.10	-6	1,400	-0.43%
2022/11/14	0	0.00	2	81.60	81.60	-2	1,413	-0.14%
2022/11/11	12	81.07	1	81.00	81.00	11	1,442	0.76%
2022/11/08	0	0.00	2	79.80	79.40	-2	1,480	-0.14%
2022/11/07	2	79.25	0	0.00	79.50	2	1,501	0.13%
2022/11/02	0	0.00	1	77.50	77.50	-1	1,526	-0.07%
2022/11/01	2	76.60	0	0.00	76.90	2	1,517	0.13%
2022/10/31	1	75.90	1	76.10	76.30	0	1,519	0.00%
2022/10/25	2	75.90	0	0.00	75.10	2	1,537	0.13%
2022/10/21	1	77.00	1	76.30	76.00	0	1,562	0.00%
2022/10/20	1	77.00	0	0.00	76.20	1	1,608	0.06%
2022/10/19	2	75.35	1	76.10	75.70	1	1,580	0.06%
2022/10/18	3	75.53	0	0.00	75.10	3	1,563	0.19%
2022/10/17	0	0.00	1	71.90	74.20	-1	1,567	-0.06%
2022/10/14	1	73.90	0	0.00	73.50	1	1,571	0.06%
2022/10/13	3	76.90	3	74.67	71.70	0	1,546	0.00%
2022/10/12	0.1	71.00	0.3	72.67	72.40	-0.2	1,430	-0.01%
2022/10/11	2	70.40	1	70.60	71.00	1	1,459	0.07%
2022/10/07	0	0.00	4.3	72.24	72.00	-4.3	1,517	-0.28%
2022/10/05	2	75.10	0	0.00	75.00	2	1,612	0.12%
2022/10/04	1	73.80	0	0.00	73.90	1	1,620	0.06%
2022/09/30	1	70.50	0	0.00	71.90	1	1,661	0.06%
2022/09/29	0	0.00	48	71.99	72.30	-48	1,693	-2.83%
2022/09/28	0	0.00	1	74.50	73.00	-1	1,689	-0.06%
2022/09/26	5	77.32	6	77.88	76.40	-1	1,731	-0.06%
2022/09/23	6	82.17	6	82.17	81.30	0	1,734	0.00%
2022/09/19	1	84.30	0	0.00	84.80	1	1,822	0.05%
2022/09/16	10	85.80	0	0.00	85.10	10	1,830	0.55%
2022/09/15	1	84.70	0	0.00	85.10	1	1,842	0.05%
2022/09/13	0.1	85.30	0	0.00	85.10	0.1	1,887	0.00%
2022/09/08	1	82.30	1	83.50	84.00	0	1,951	0.00%
2022/09/07	1	82.10	2	81.90	82.00	-1	1,990	-0.05%
2022/09/06	3	82.67	4	83.50	82.30	-1	2,014	-0.05%
2022/09/02	1	85.50	0	0.00	85.50	1	2,065	0.05%
2022/09/01	1	85.80	0	0.00	85.70	1	2,138	0.05%
2022/08/30	1	86.10	0	0.00	86.30	1	2,272	0.04%
2022/08/26	1	88.60	0	0.00	88.40	1	2,298	0.04%
2022/08/25	0	87.00	0	0.00	86.80	0	2,303	0.00%
2022/08/24	0	86.50	0	0.00	86.10	0	2,332	0.00%
2022/08/23	0	0.00	1	87.40	87.10	-1	2,329	-0.04%
2022/08/18	0.1	89.30	0	0.00	89.40	0.1	2,343	0.00%
2022/08/17	0	0.00	8	90.56	90.80	-8	2,308	-0.35%
2022/08/16	3	91.20	7	91.13	90.80	-4	2,320	-0.17%
2022/08/15	11	89.80	0	0.00	89.80	11	2,283	0.48%
2022/08/12	2	89.95	0	0.00	90.00	2	2,281	0.09%
2022/08/05	0	0.00	1	86.60	86.70	-1	2,279	-0.04%
2022/08/04	0	84.80	0	0.00	86.00	0	2,303	0.00%
2022/08/01	1	88.00	0	0.00	87.60	1	2,295	0.04%
2022/07/29	11	86.29	10	87.20	87.40	1	2,288	0.04%
2022/07/28	0	0.00	1	84.70	85.00	-1	2,266	-0.04%
2022/07/27	3	83.17	5	82.66	84.30	-2	2,261	-0.09%
2022/07/25	0	0.00	2	86.60	86.40	-2	2,178	-0.09%
2022/07/22	1	86.30	0	0.00	86.10	1	2,188	0.05%
2022/07/21	0	0.00	1	86.10	87.00	-1	2,206	-0.05%
2022/07/20	0	0.00	7	87.46	86.80	-7	2,227	-0.31%
2022/07/19	0.1	86.80	0	0.00	86.90	0.1	2,255	0.00%
2022/07/18	1	86.60	6	88.02	87.50	-5	2,276	-0.22%
2022/07/15	3	85.43	8	85.61	86.00	-5	2,269	-0.22%
2022/07/14	14	90.78	2	90.95	90.90	12	2,244	0.53%
2022/07/13	1	90.60	2.3	90.50	90.80	-1.3	2,190	-0.06%
2022/07/12	13	86.72	0	0.00	86.90	13	2,169	0.60%
2022/07/11	0	0.00	6.1	88.83	89.60	-6.1	2,172	-0.28%
2022/07/08	1.1	89.29	2	89.05	88.40	-0.9	2,158	-0.04%
2022/07/07	6	82.62	1	83.20	84.00	5	2,120	0.24%
2022/07/05	2	85.70	0	0.00	86.30	2	2,101	0.10%
2022/07/04	0.2	85.40	0	0.00	84.60	0.2	2,090	0.01%
2022/07/01	7	87.60	1	91.00	87.60	6	2,089	0.29%
2022/06/30	7.1	90.45	0	0.00	90.70	7.1	2,052	0.34%
2022/06/29	0.2	93.60	0	0.00	93.20	0.2	2,033	0.01%
2022/06/28	6.1	95.40	1	95.10	95.20	5.1	2,026	0.25%
2022/06/24	0	0.00	0.1	98.00	97.10	-0.1	2,028	0.00%
2022/06/23	1.1	96.00	2	97.60	96.80	-0.9	2,061	-0.04%
2022/06/22	1	99.10	0	0.00	97.30	1	2,081	0.05%
2022/06/21	0	0.00	1.1	98.37	99.10	-1.1	2,132	-0.05%
2022/06/20	2.1	98.64	9.2	99.57	97.00	-7.1	2,135	-0.33%
2022/06/17	2.1	98.75	2	100.15	99.00	0.1	2,138	0.00%
2022/06/16	1.1	99.99	2.2	101.73	99.10	-1.1	2,221	-0.05%
2022/06/15	4	100.25	0	0.00	100.50	4	2,233	0.18%
2022/06/14	2.1	100.46	5	99.54	100.50	-2.9	2,279	-0.13%
2022/06/13	8.1	101.25	3	101.00	101.00	5.1	2,296	0.22%
2022/06/10	1	102.99	2	102.50	103.00	-1	2,275	-0.04%
2022/06/09	1	102.50	6	101.83	102.50	-5	2,215	-0.23%
2022/06/08	1	100.50	2.1	100.50	100.50	-1.1	2,140	-0.05%
2022/06/07	5	99.42	6	99.50	99.10	-1	2,123	-0.05%
2022/06/02	0.1	97.70	0	0.00	98.00	0.1	2,170	0.00%
2022/06/01	0	0.00	2	98.30	98.10	-2	2,209	-0.09%
2022/05/30	0	0.00	2	96.30	96.80	-2	2,220	-0.09%
2022/05/27	0	0.00	2	93.60	93.90	-2	2,210	-0.09%
2022/05/26	0	92.60	1	93.30	92.40	-1	2,284	-0.04%
2022/05/25	0	0.00	1	93.00	93.00	-1	2,335	-0.04%
2022/05/24	2.7	93.37	0	0.00	92.10	2.7	2,373	0.11%
2022/05/20	0	0.00	2	93.20	93.10	-2	2,374	-0.08%
2022/05/19	1	92.10	1	91.20	92.70	0	2,376	0.00%
2022/05/18	0	0.00	1	92.80	93.50	-1	2,376	-0.04%
2022/05/17	0	0.00	5	90.74	91.60	-5	2,378	-0.21%
2022/05/16	0	0.00	6	90.82	89.60	-6	2,388	-0.25%
2022/05/13	1	87.90	0	0.00	88.10	1	2,391	0.04%
2022/05/12	11	88.01	1	88.20	86.00	10	2,403	0.42%
2022/05/10	2	89.35	0	0.00	90.30	2	2,433	0.08%
2022/05/09	1	90.60	0	0.00	90.00	1	2,472	0.04%
2022/05/06	0	91.80	1	93.00	92.30	-1	2,502	-0.04%
2022/05/05	1	93.10	2	93.25	93.60	-1	2,535	-0.04%
2022/04/27	5	88.22	7.1	88.78	90.90	-2.1	2,996	-0.07%
2022/04/26	3	92.33	3	90.83	90.90	0	3,019	0.00%
2022/04/25	15	92.81	1	94.10	92.30	14	3,037	0.46%
2022/04/22	6	97.30	0	0.00	96.00	6	3,038	0.20%
2022/04/21	1	98.60	0	0.00	98.20	1	3,060	0.03%
2022/04/20	0	0.00	4	98.33	99.40	-4	3,064	-0.13%
2022/04/19	0	0.00	3	96.40	98.00	-3	3,042	-0.10%
2022/04/18	4.4	95.26	2	94.40	94.60	2.4	3,058	0.08%
2022/04/15	8.2	96.52	6	96.70	95.80	2.2	3,083	0.07%
2022/04/14	2	97.20	0	0.00	97.20	2	3,185	0.06%
2022/04/13	1	96.50	0	0.00	97.40	1	3,256	0.03%
2022/04/11	5	97.70	3.1	98.33	96.70	1.9	3,403	0.06%
2022/04/08	6	98.53	2	98.70	99.40	4	3,430	0.12%
2022/04/07	23	99.43	3	99.83	97.90	20	3,493	0.57%
2022/04/06	0	101.50	3	101.00	101.50	-3	3,693	-0.08%
2022/03/31	0	102.25	1	101.50	102.50	-1	3,780	-0.03%
2022/03/30	2	102.50	4	102.75	103.00	-2	3,848	-0.05%
2022/03/29	2	101.50	1	101.50	101.50	1	4,044	0.02%
2022/03/28	25	101.00	2	101.50	102.50	23	4,443	0.52%
2022/03/25	2	102.75	0	0.00	102.00	2	4,745	0.04%
2022/03/24	2	103.00	4.1	103.73	103.00	-2.1	4,738	-0.04%
2022/03/23	1	102.00	2.5	102.70	103.00	-1.5	4,709	-0.03%
2022/03/22	5	102.00	1.1	102.05	102.50	3.9	4,763	0.08%
2022/03/21	6.1	103.41	7.2	103.15	103.00	-1.1	4,773	-0.02%
2022/03/18	3	100.83	4.2	101.12	100.50	-1.2	4,753	-0.02%
2022/03/17	5	100.06	4	100.63	100.00	1	4,754	0.02%
2022/03/16	0	0.00	6.5	98.24	98.30	-6.5	4,718	-0.14%
2022/03/15	7	96.49	0	0.00	96.50	7	4,742	0.15%
2022/03/14	7	97.74	3.1	98.39	97.20	3.9	4,811	0.08%
2022/03/11	4	98.28	0.1	98.30	98.30	3.9	4,912	0.08%
2022/03/09	1.1	97.41	1	97.50	96.90	0.1	5,044	0.00%
2022/03/08	7	96.64	4	96.80	96.70	3	5,101	0.06%
2022/03/07	6	94.18	1	95.80	95.80	5	5,099	0.10%
2022/03/04	2	98.39	2	98.15	97.30	0	5,116	0.00%
2022/03/03	1	98.20	0	0.00	98.80	1	5,192	0.02%
2022/03/02	2	98.00	0	0.00	98.30	2	5,214	0.04%
2022/03/01	1.1	99.00	9	98.74	98.80	-7.9	5,293	-0.15%
2022/02/25	0	0.00	3	95.47	96.40	-3	5,263	-0.06%
2022/02/24	2	93.40	0	0.00	93.10	2	5,334	0.04%
2022/02/23	0	95.50	4.3	95.59	95.40	-4.3	5,393	-0.08%
2022/02/22	3	94.67	1.1	94.42	95.20	1.9	5,581	0.03%
2022/02/21	0.4	96.20	0	0.00	96.60	0.4	5,764	0.01%
2022/02/18	1	95.91	1	95.90	96.50	0	6,150	0.00%
2022/02/17	1	96.30	0	0.00	95.70	1	6,342	0.02%
2022/02/16	2	96.70	1.2	96.25	96.90	0.8	6,626	0.01%
2022/02/14	3.1	94.14	0.1	94.30	94.20	3	6,750	0.04%
2022/02/10	1.3	96.51	1	96.60	96.20	0.3	6,811	0.00%
2022/02/08	0.2	95.55	0	0.00	95.20	0.2	6,935	0.00%
2022/02/07	4.3	93.06	0	0.00	94.70	4.3	6,957	0.06%
2022/01/26	4.1	92.96	5	92.78	92.60	-0.9	6,985	-0.01%
2022/01/25	7.1	95.43	1	96.50	95.40	6.1	7,096	0.09%
2022/01/24	9.3	96.54	10	95.70	96.10	-0.7	7,156	-0.01%
2022/01/21	4.2	99.57	6.1	99.87	99.40	-1.9	7,050	-0.03%
2022/01/20	9.2	100.29	2	99.70	100.50	7.2	7,024	0.10%
2022/01/19	13	100.65	7	100.93	100.50	6	6,974	0.09%
2022/01/18	5	102.80	2.3	103.27	102.50	2.8	6,945	0.04%
2022/01/17	2	101.50	1	102.00	102.00	1	6,912	0.01%
2022/01/14	2	102.25	1	103.00	102.50	1	6,903	0.01%
2022/01/13	1	101.50	1	102.00	102.00	0	6,915	0.00%
2022/01/12	3	101.50	1	102.50	101.50	2	6,922	0.03%
2022/01/11	2.4	102.02	1.2	101.67	101.50	1.2	6,967	0.02%
2022/01/07	8.5	103.03	1.1	102.63	102.50	7.4	6,945	0.11%
2022/01/06	3	104.50	1.1	105.05	105.50	1.9	6,861	0.03%
2022/01/05	10	106.55	3	106.33	106.00	7	6,844	0.10%
2022/01/04	0	0.00	10	107.30	107.50	-10	6,801	-0.15%
2022/01/03	7.1	106.01	0	0.00	106.00	7.1	6,758	0.11%
2021/12/30	6	105.83	2	106.01	105.50	4	6,756	0.06%
2021/12/29	19.1	108.79	28.3	108.74	107.00	-9.2	6,754	-0.14%
2021/12/28	4	105.76	1	105.50	105.50	3	6,643	0.05%
2021/12/27	0	107.00	1	107.50	106.50	-1	6,718	-0.01%
2021/12/24	4	108.00	4	108.38	106.50	0	6,807	0.00%
2021/12/23	19	109.97	15.5	108.81	108.50	3.5	6,800	0.05%
2021/12/22	10.2	110.75	23.5	110.74	111.00	-13.3	6,660	-0.20%
2021/12/21	35.2	106.12	17	107.06	107.50	18.2	6,439	0.28%
2021/12/20	2.1	102.26	1	102.50	102.50	1.1	6,139	0.02%
2021/12/17	3.1	102.34	4.1	103.01	102.00	-1	6,155	-0.02%
2021/12/16	6.4	102.57	12.1	102.45	103.50	-5.7	6,190	-0.09%
2021/12/15	9	100.67	2	101.00	101.00	7	6,197	0.11%
2021/12/14	9.1	99.68	4	99.60	99.20	5	6,174	0.08%
2021/12/13	4	100.00	0.1	101.00	100.00	4	6,151	0.06%
2021/12/10	3	101.17	81	101.50	101.00	-78	6,263	-1.25%
2021/12/09	9.1	100.83	20	100.00	100.50	-11	6,366	-0.17%
2021/12/08	1	102.00	14	101.43	102.00	-13	6,336	-0.21%
2021/12/07	10.1	100.65	2	101.49	101.00	8	6,287	0.13%
2021/12/06	10.2	102.41	0.3	103.00	102.00	9.9	6,209	0.16%
2021/12/03	1	105.00	4.1	105.00	105.50	-3.1	6,141	-0.05%
2021/12/02	5.5	104.50	120	106.00	103.50	-114.5	6,153	-1.86%	大賣/鉅額交易
2021/12/01	3	104.67	1	104.00	105.50	2	6,141	0.03%
2021/11/30	4.3	106.49	1	106.00	105.50	3.3	6,109	0.05%
2021/11/29	108.1	104.70	7	103.00	104.00	101.1	6,109	1.65%	大買/鉅額交易
2021/11/26	1	105.50	1	105.00	104.50	0	6,056	0.00%
2021/11/25	4	106.25	0	0.00	107.00	4	6,025	0.07%
2021/11/24	2	107.75	7	108.64	108.50	-5	5,942	-0.08%
2021/11/23	6	108.33	3.1	108.98	107.50	3	5,932	0.05%
2021/11/22	17	112.62	5	113.20	112.50	12	5,856	0.21%
2021/11/19	35.1	112.10	17	113.56	111.50	18.1	5,834	0.31%
2021/11/18	15.1	112.11	11.4	113.82	113.00	3.7	5,740	0.06%
2021/11/17	113	114.84	10.2	114.35	115.00	102.8	5,633	1.82%	大買/鉅額交易
2021/11/16	18.3	108.53	14.1	108.82	110.00	4.3	5,309	0.08%
2021/11/15	14.1	108.54	53	107.94	110.50	-39	5,192	-0.75%
2021/11/12	5	101.90	7	102.57	102.00	-2	4,991	-0.04%
2021/11/11	28.1	103.28	8	103.00	101.50	20.1	5,016	0.40%
2021/11/10	1.1	101.00	0	0.00	100.50	1.1	4,994	0.02%
2021/11/09	3.1	99.43	4	100.03	100.50	-1	5,037	-0.02%
2021/11/08	5	97.88	3	98.77	97.90	2	5,061	0.04%
2021/11/05	7.1	98.05	1	97.50	98.20	6.1	5,092	0.12%
2021/11/04	3	100.17	2	102.00	100.00	1	5,018	0.02%
2021/11/03	7	101.14	0	0.00	101.00	7	5,050	0.14%
2021/11/02	17	106.44	6.6	106.50	101.50	10.4	5,022	0.21%
2021/11/01	2.2	106.82	7.1	106.61	107.00	-4.9	4,814	-0.10%
2021/10/28	0	0.00	2	103.25	103.00	-2	4,883	-0.04%
2021/10/27	0.1	103.00	0.1	103.50	104.00	0.1	4,928	0.00%
2021/10/26	0.1	102.50	2	102.50	101.50	-2	5,000	-0.04%
2021/10/25	0	0.00	2.1	103.02	103.50	-2.1	5,079	-0.04%
2021/10/22	1	100.00	1	102.00	102.00	0	5,257	0.00%
2021/10/21	2	103.00	0	0.00	101.00	2	5,430	0.04%
2021/10/20	0	0.00	3	101.33	101.00	-3	5,478	-0.05%
2021/10/19	2	100.50	4.2	100.79	101.00	-2.2	5,548	-0.04%
2021/10/18	0	0.00	1	97.10	98.00	-1	5,636	-0.02%
2021/10/15	0	0.00	1.2	98.17	97.70	-1.2	5,820	-0.02%
2021/10/14	3	96.47	0	0.00	96.00	3	6,050	0.05%
2021/10/13	3.1	98.54	14.2	99.86	96.40	-11.1	6,354	-0.17%
2021/10/12	2	99.10	0	0.00	98.00	2	6,983	0.03%
2021/10/08	4	101.00	2.1	101.00	100.00	1.9	7,137	0.03%
2021/10/07	1	100.50	5	100.60	100.50	-4	7,265	-0.06%
2021/10/06	7	99.49	4	97.90	97.60	3	7,620	0.04%
2021/10/05	2	98.20	4	98.88	99.70	-2	7,824	-0.03%
2021/10/04	4.1	96.22	4	97.38	95.70	0.1	7,768	0.00%
2021/10/01	25.6	100.97	3	103.00	99.30	22.6	7,774	0.29%
2021/09/30	4.1	105.00	0	0.00	105.00	4.1	7,783	0.05%
2021/09/29	3	105.83	3	106.17	106.00	0	7,900	0.00%
2021/09/28	4	110.38	10	109.45	108.50	-6	8,106	-0.07%
2021/09/27	1	107.00	0	0.00	107.50	1	8,108	0.01%
2021/09/24	1	106.00	6	107.33	106.50	-5	8,199	-0.06%
2021/09/23	6	105.08	12.1	104.51	105.50	-6.1	8,290	-0.07%
2021/09/22	9.2	100.41	1.1	101.05	100.50	8.1	8,497	0.09%
2021/09/17	1	103.50	5	104.50	104.50	-4	8,609	-0.05%
2021/09/16	14.2	103.18	13	103.27	104.00	1.2	9,035	0.01%
2021/09/15	31	104.87	10	106.85	102.50	21	9,565	0.22%
2021/09/14	10	108.70	22	109.68	110.00	-12	9,945	-0.12%
2021/09/10	2	107.00	1	106.50	107.00	1	10,276	0.01%
2021/09/09	1	107.50	1	109.00	108.00	0	10,560	0.00%
2021/09/08	18	106.83	19	107.47	106.00	-1	11,178	-0.01%
2021/09/07	16.1	108.06	1	108.00	107.00	15.1	11,465	0.13%
2021/09/06	10.2	112.85	5	114.10	111.00	5.2	12,085	0.04%
2021/09/03	0	0.00	1	116.00	115.50	-1	12,114	-0.01%
2021/09/02	5	117.00	0	0.00	115.50	5	12,322	0.04%
2021/09/01	0	0.00	1	117.00	117.00	-1	12,352	-0.01%
2021/08/30	0	0.00	1	115.50	114.00	-1	12,505	-0.01%
2021/08/27	6	114.00	5	114.90	114.00	1	12,560	0.01%
2021/08/26	14.1	115.04	13	115.38	116.00	1.1	12,646	0.01%
2021/08/25	0.1	114.50	9	113.44	115.50	-8.9	12,808	-0.07%
2021/08/24	7	112.50	0	0.00	112.00	7	12,993	0.05%
2021/08/23	2.2	114.19	5	112.40	114.00	-2.8	13,333	-0.02%
2021/08/20	3	106.83	4	107.50	106.50	-1	13,424	-0.01%
2021/08/19	5.1	113.50	15	112.83	111.50	-10	13,562	-0.07%
2021/08/18	1	112.50	7	114.07	116.00	-6	13,751	-0.04%
2021/08/17	9	115.06	5.1	116.51	112.00	3.9	13,868	0.03%
2021/08/16	10.1	115.46	9.1	113.56	114.50	1.1	13,873	0.01%
2021/08/12	4	122.13	12	121.00	123.00	-8	13,908	-0.06%
2021/08/11	8.2	118.77	0	0.00	119.00	8.2	13,958	0.06%
2021/08/10	6	118.92	2.1	122.98	122.00	4	14,020	0.03%
2021/08/09	0	0.00	2	124.00	122.00	-2	14,081	-0.01%
2021/08/06	5	122.20	4.1	122.02	121.50	0.9	14,159	0.01%
2021/08/05	3	124.50	2	124.50	124.00	1	14,264	0.01%
2021/08/04	6.1	126.91	1.5	125.90	125.50	4.6	14,533	0.03%
2021/08/03	10	126.80	6.2	125.67	126.50	3.9	14,698	0.03%
2021/08/02	3	123.98	7.6	121.74	123.00	-4.6	14,781	-0.03%
2021/07/30	14.1	120.87	6.3	122.67	120.00	7.8	14,875	0.05%
2021/07/29	5	120.60	2.2	118.86	121.50	2.8	14,921	0.02%
2021/07/28	39.9	117.60	9	116.78	118.00	30.9	15,080	0.21%
2021/07/27	7	122.36	3.2	125.34	122.00	3.8	15,144	0.03%
2021/07/26	12	129.38	13	127.65	128.00	-1	15,160	-0.01%
2021/07/23	3.7	128.24	5	128.80	128.00	-1.3	15,236	-0.01%
2021/07/22	2.1	131.74	1.1	131.36	129.00	1	15,528	0.01%
2021/07/21	3.6	130.30	4	127.37	126.50	-0.4	15,502	0.00%
2021/07/20	17.7	130.47	7.1	132.22	129.00	10.6	15,427	0.07%
2021/07/19	25.3	139.65	21.2	139.24	137.00	4.1	15,285	0.03%
2021/07/16	21.1	139.51	26.6	139.37	138.50	-5.5	15,115	-0.04%
2021/07/15	9.2	130.64	10.1	131.79	134.00	-0.9	14,640	-0.01%
2021/07/14	8	129.07	5	127.90	131.00	3	14,768	0.02%
2021/07/13	20.3	132.25	19	130.05	128.00	1.3	14,836	0.01%
2021/07/12	9	127.50	37.4	129.14	129.50	-28.4	14,661	-0.19%
2021/07/09	5.1	123.64	1.1	124.02	124.00	4.1	14,678	0.03%
2021/07/08	5.1	125.83	5	127.30	125.50	0.1	15,415	0.00%
2021/07/07	6	126.58	5	125.90	125.50	1	16,004	0.01%
2021/07/06	10.2	126.37	24	126.19	126.00	-13.8	15,989	-0.09%
2021/07/05	23	131.41	22.2	131.61	131.00	0.9	15,922	0.01%
2021/07/02	14.1	125.87	5.1	124.21	129.00	9	15,715	0.06%
2021/07/01	12	123.83	22	122.55	122.00	-10	15,683	-0.06%
2021/06/30	7	126.99	6	126.58	126.00	1	15,637	0.01%
2021/06/29	32.1	127.56	19.6	126.33	125.00	12.5	15,576	0.08%
2021/06/28	17	131.06	13	132.12	131.50	4	15,423	0.03%
2021/06/25	78	134.99	77	133.62	132.00	1	15,338	0.01%
2021/06/24	55.9	128.72	41.1	129.66	132.00	14.8	15,053	0.10%
2021/06/23	42.2	126.23	46.1	126.07	126.50	-3.9	14,737	-0.03%
2021/06/22	11.3	120.18	7	119.14	119.00	4.3	14,266	0.03%
2021/06/21	9.8	120.90	13	120.50	119.00	-3.3	14,163	-0.02%
2021/06/18	7.1	122.22	157	121.74	121.00	-149.9	13,911	-1.08%	大賣/鉅額交易
2021/06/17	125	118.26	25	119.80	119.00	100	13,634	0.73%	大買/
2021/06/16	63.1	114.54	4.5	115.56	114.00	58.6	13,051	0.45%
2021/06/15	25.1	114.81	97.4	115.36	116.00	-72.3	12,759	-0.57%
2021/06/11	13	107.38	2.2	107.03	107.00	10.9	12,191	0.09%
2021/06/10	11	107.32	25	107.96	109.00	-14	12,177	-0.11%
2021/06/09	11	105.09	9	105.11	104.50	2	12,088	0.02%
2021/06/08	11	106.50	18	106.94	106.00	-7	12,152	-0.06%
2021/06/07	8	104.06	24	103.96	107.50	-16	12,238	-0.13%
2021/06/04	5	106.40	12.1	106.04	105.50	-7.1	12,201	-0.06%
2021/06/03	19.3	107.09	12	107.96	107.50	7.3	12,258	0.06%
2021/06/02	26.1	108.34	13	107.77	105.50	13.1	12,254	0.11%
2021/06/01	32.8	111.08	16	111.13	111.00	16.8	12,196	0.14%
2021/05/31	21	106.83	24	108.38	110.50	-3	12,099	-0.03%
2021/05/28	18	103.17	1	104.50	103.00	17	11,802	0.14%
2021/05/27	8	101.94	7	103.29	104.00	1	11,748	0.01%
2021/05/26	4	105.25	3.2	105.37	105.00	0.9	11,683	0.01%
2021/05/25	3	99.03	13	99.48	99.30	-10	11,596	-0.09%
2021/05/24	2	92.50	0	0.00	94.10	2	11,609	0.02%
2021/05/21	4	93.28	3	92.87	92.30	1	11,720	0.01%
2021/05/20	6	92.95	6	93.87	92.20	0	11,886	0.00%
2021/05/19	7	93.13	2	92.80	92.20	5	12,207	0.04%
2021/05/18	9.2	93.64	10	94.33	94.90	-0.8	12,418	-0.01%
2021/05/17	8.1	89.91	4	90.68	88.30	4.1	12,800	0.03%
2021/05/14	16	95.32	5.1	94.61	93.30	11	13,072	0.08%
2021/05/13	9	91.89	4	91.38	92.40	5	13,025	0.04%
2021/05/12	8.5	91.78	15.1	94.39	91.40	-6.7	12,988	-0.05%
2021/05/11	7.2	100.87	8	100.81	99.20	-0.9	12,839	-0.01%
2021/05/10	16	104.53	4	105.00	103.00	12	12,721	0.09%
2021/05/07	13.1	109.73	4	110.25	110.00	9	12,624	0.07%
2021/05/06	5.1	108.89	2	108.50	108.00	3.1	12,630	0.02%
2021/05/05	21.2	113.01	8.1	111.64	108.00	13.1	13,355	0.10%
2021/05/04	7.3	111.51	14	109.07	111.00	-6.7	13,658	-0.05%
2021/05/03	7.4	119.70	3	119.83	116.00	4.4	13,475	0.03%
2021/04/29	10.1	125.02	6.1	124.68	127.50	4.1	13,328	0.03%
2021/04/28	15	122.80	23.7	125.71	127.50	-8.7	13,283	-0.07%
2021/04/27	3	118.50	9	117.44	117.50	-6	13,151	-0.05%
2021/04/26	11	115.09	8	114.69	116.00	3	13,150	0.02%
2021/04/23	1	111.50	10	111.00	114.00	-9	13,240	-0.07%
2021/04/22	8.3	110.58	10	110.20	108.50	-1.7	13,317	-0.01%
2021/04/21	7.1	115.05	11	113.82	113.00	-3.9	13,471	-0.03%
2021/04/20	25.3	112.01	22.1	111.75	113.50	3.2	14,059	0.02%
2021/04/19	7.2	110.18	13.8	110.78	109.00	-6.6	13,917	-0.05%
2021/04/16	13	108.42	11.5	109.04	109.00	1.6	13,986	0.01%
2021/04/15	14	106.71	23.1	106.44	108.00	-9.1	13,968	-0.07%
2021/04/14	92.1	105.80	55	103.85	103.50	37.1	13,741	0.27%
2021/04/13	18.6	108.22	42.1	108.18	110.50	-23.5	13,046	-0.18%
2021/04/12	5	100.20	4	101.25	100.50	1	12,409	0.01%
2021/04/09	13	102.85	6.1	102.67	102.00	6.9	12,361	0.06%
2021/04/08	8.1	103.06	7	103.50	103.50	1.1	12,299	0.01%
2021/04/07	5	103.30	5.1	104.12	103.50	-0.1	12,286	0.00%
2021/04/06	4	102.38	7	102.36	104.00	-3	12,160	-0.02%
2021/04/01	4	101.63	6.1	102.25	102.00	-2.1	12,121	-0.02%
2021/03/31	8	103.25	2	102.25	102.50	6	12,079	0.05%
2021/03/30	3.6	102.53	9	103.17	104.00	-5.4	11,983	-0.05%
2021/03/29	14	102.61	11.1	101.78	101.00	2.9	11,903	0.02%
2021/03/26	2	100.00	25.4	99.89	100.00	-23.4	11,787	-0.20%
2021/03/25	1.2	95.26	1	94.80	95.30	0.2	11,555	0.00%
2021/03/24	7.1	95.91	2.4	95.57	95.00	4.7	11,552	0.04%
2021/03/23	5.1	98.22	8	98.20	98.00	-3	11,515	-0.03%
2021/03/22	2.1	98.31	1	98.20	98.20	1.1	11,591	0.01%
2021/03/19	2	98.30	2	99.00	99.00	0	11,695	0.00%
2021/03/18	2	98.65	1	98.50	98.80	1	11,733	0.01%
2021/03/17	3	98.80	3.2	98.85	97.50	-0.2	11,791	0.00%
2021/03/16	0.1	98.50	0	0.00	98.30	0.1	11,767	0.00%
2021/03/15	8.3	98.29	3.3	98.80	96.90	5	11,766	0.04%
2021/03/12	11.2	99.81	8	99.60	99.00	3.2	11,760	0.03%
2021/03/11	12.4	98.60	12.7	98.65	99.80	-0.4	11,676	0.00%
2021/03/10	3	94.97	1.2	95.41	95.10	1.8	11,584	0.02%
2021/03/09	3.3	92.11	0	0.00	92.80	3.3	11,714	0.03%
2021/03/08	4.5	96.24	2	97.35	94.80	2.5	11,729	0.02%
2021/03/05	13.1	96.16	12	96.50	96.00	1.1	11,706	0.01%
2021/03/04	2.2	95.52	0	0.00	94.80	2.2	11,645	0.02%
2021/03/03	9.2	98.06	2.1	95.72	98.40	7.1	11,588	0.06%
2021/03/02	6.4	97.80	2.4	98.63	96.00	4	11,550	0.03%
2021/02/26	1.2	97.69	1.1	98.77	98.50	0.1	11,613	0.00%
2021/02/25	34.6	99.92	12	99.92	99.40	22.6	11,529	0.20%
2021/02/24	49.1	101.06	10.1	100.26	99.90	39.1	11,423	0.34%
2021/02/23	10.4	103.58	7	102.93	104.00	3.4	11,214	0.03%
2021/02/22	18.1	106.55	14.1	105.43	105.00	4	11,064	0.04%
2021/02/19	14.3	106.64	19.1	106.61	109.00	-4.9	10,826	-0.04%
2021/02/18	32.5	99.95	41.1	100.53	99.90	-8.6	10,482	-0.08%
2021/02/17	93	97.37	83.2	98.04	99.00	9.9	10,223	0.10%
2021/02/05	13	91.68	17.1	91.95	92.50	-4.1	9,910	-0.04%
2021/02/04	4	87.53	58.2	87.58	87.20	-54.2	9,619	-0.56%
2021/02/03	60	87.60	7	86.90	87.80	53	9,657	0.55%
2021/02/02	0	0.00	6	86.48	86.90	-6	9,768	-0.06%
2021/02/01	8	81.74	3	82.43	83.70	5	9,827	0.05%
2021/01/29	3	83.57	1	83.60	83.50	2	9,762	0.02%
2021/01/28	4	84.20	2	85.60	85.00	2	9,704	0.02%
2021/01/27	39.1	91.30	26	92.08	86.60	13.1	9,607	0.14%
2021/01/26	8.1	88.45	169.2	88.47	88.90	-161.1	8,815	-1.83%	大賣/鉅額交易
2021/01/25	0	0.00	6	82.70	83.00	-6	8,410	-0.07%
2021/01/22	6	84.50	7	85.20	85.40	-1	8,974	-0.01%
2021/01/21	100	85.45	3.4	84.71	84.70	96.6	9,076	1.06%
2021/01/20	20	83.67	5.3	83.34	83.50	14.7	8,986	0.16%
2021/01/19	2	86.20	8	85.78	86.10	-6	8,808	-0.07%
2021/01/18	19.1	85.49	1	86.60	85.00	18.1	8,757	0.21%
2021/01/15	4	84.30	5	84.72	85.60	-1	8,604	-0.01%
2021/01/14	20.2	85.38	19	85.58	84.50	1.2	8,485	0.01%
2021/01/13	19	85.30	44.7	85.02	85.00	-25.7	8,287	-0.31%
2021/01/12	4	80.88	1	80.40	80.40	3	7,614	0.04%
2021/01/11	9.1	81.38	9	81.53	81.20	0.1	7,571	0.00%
2021/01/08	0	0.00	5.2	79.11	79.30	-5.2	7,442	-0.07%
2021/01/07	0.1	76.40	3	77.27	76.60	-2.9	7,268	-0.04%
2021/01/06	1	76.10	4	78.10	77.10	-3	7,283	-0.04%
2021/01/05	6	76.85	0	0.00	77.00	6	7,245	0.08%
2021/01/04	0	0.00	1	75.00	75.90	-1	7,224	-0.01%
2020/12/31	0	75.00	0	0.00	74.90	0	7,241	0.00%
2020/12/29	0.1	74.83	0	0.00	74.30	0.1	7,390	0.00%
2020/12/28	5	73.50	0	0.00	74.40	5	7,436	0.07%
2020/12/24	1	74.70	1	74.10	74.10	0	7,507	0.00%
2020/12/23	2	72.90	1	73.50	73.90	1	7,514	0.01%
2020/12/22	2	74.10	0	0.00	72.90	2	7,618	0.03%
2020/12/21	3	72.57	2	73.30	73.20	1	7,670	0.01%
2020/12/17	1	73.80	1	73.90	74.80	0	7,753	0.00%
2020/12/16	2	75.20	5	74.16	75.50	-3	7,721	-0.04%
2020/12/15	9	72.96	3.1	72.13	72.20	5.9	7,670	0.08%
2020/12/14	6	74.38	0	0.00	74.00	6	7,662	0.08%
2020/12/11	5	77.06	4	76.60	75.90	1	7,701	0.01%
2020/12/10	1.1	76.95	5	76.30	76.90	-3.9	7,848	-0.05%
2020/12/09	0	0.00	1	77.90	78.10	-1	8,191	-0.01%
2020/12/08	11.1	77.87	4	79.30	77.90	7.1	8,321	0.08%
2020/12/07	4	78.95	3	79.13	78.70	1	8,501	0.01%
2020/12/04	3	79.90	0	0.00	80.00	3	8,575	0.03%
2020/12/03	4	79.70	0	0.00	79.40	4	8,852	0.05%
2020/12/02	6	81.92	1	81.80	81.40	5	8,743	0.06%
2020/12/01	31	79.74	2	81.60	81.20	29	8,685	0.33%
2020/11/30	2.1	80.03	0	0.00	80.00	2.1	8,704	0.02%
2020/11/27	1	80.30	0	0.00	80.50	1	8,900	0.01%
2020/11/26	1	79.70	6	79.85	79.70	-5	8,874	-0.06%
2020/11/25	7	79.47	10	80.23	78.80	-3	8,844	-0.03%
2020/11/24	3	78.77	3	78.83	78.20	0	8,696	0.00%
2020/11/23	1	77.20	5	77.62	77.90	-4	8,686	-0.05%
2020/11/20	5	78.44	37	78.63	78.10	-32	8,725	-0.37%
2020/11/19	2	78.40	1	79.00	78.30	1	8,769	0.01%
2020/11/18	4	78.35	3	78.60	79.00	1	8,792	0.01%
2020/11/17	6.5	78.98	2	78.70	78.40	4.5	8,856	0.05%
2020/11/16	8	79.49	0	0.00	80.00	8	8,982	0.09%
2020/11/13	2	80.20	6	79.42	80.00	-4	8,977	-0.04%
2020/11/12	9	77.90	16	78.98	77.90	-7	8,812	-0.08%
2020/11/11	2	80.60	1	79.70	79.30	1	8,769	0.01%
2020/11/10	7	81.76	5	82.06	81.50	2	8,721	0.02%
2020/11/09	2	81.05	2.3	80.51	81.20	-0.3	8,581	0.00%
2020/11/06	1	76.40	2	76.45	76.40	-1	8,480	-0.01%
2020/11/05	4	76.60	6	76.20	76.20	-2	8,621	-0.02%
2020/11/04	14	73.90	16	73.90	74.50	-2	8,669	-0.02%
2020/11/03	11	74.66	8	74.99	74.40	3	8,715	0.03%
2020/11/02	20.1	76.31	13	77.29	74.40	7.1	8,952	0.08%
2020/10/30	38	83.13	65	80.29	77.00	-27	9,210	-0.29%
2020/10/29	2	80.45	7	81.21	82.20	-5	8,724	-0.06%
2020/10/27	4	79.93	0	0.00	79.20	4	9,084	0.04%
2020/10/26	3	80.00	10	79.69	79.80	-7	9,134	-0.08%
2020/10/23	14	79.64	7	78.86	78.50	7	9,187	0.08%
2020/10/22	2	78.90	3	78.83	78.20	-1	9,255	-0.01%
2020/10/21	10.1	79.26	7	80.06	79.30	3.1	9,303	0.03%
2020/10/20	5	78.22	7	78.80	79.00	-2	9,350	-0.02%
2020/10/19	3	76.83	1	75.70	77.40	2	9,395	0.02%
2020/10/16	6	76.25	6	75.75	74.60	0	9,616	0.00%
2020/10/15	0	0.00	1	73.50	74.00	-1	9,602	-0.01%
2020/10/13	1	74.20	0	0.00	74.60	1	9,771	0.01%
2020/10/12	4	73.63	0	0.00	73.70	4	9,904	0.04%
2020/10/08	3	72.90	0	0.00	73.30	3	10,358	0.03%
2020/10/07	1	71.80	1	72.60	72.50	0	10,564	0.00%
2020/10/06	6	72.25	5	72.66	71.60	1	10,551	0.01%
2020/10/05	12	70.56	6	71.07	70.30	6	10,596	0.06%
2020/09/30	8	70.64	6	71.42	72.20	2	10,813	0.02%
2020/09/25	7	73.41	5	73.10	73.50	2	11,383	0.02%
2020/09/24	10	77.40	13	75.88	77.00	-3	11,378	-0.03%
2020/09/23	1	77.50	2	77.20	77.10	-1	11,523	-0.01%
2020/09/18	0.1	81.00	1	80.50	81.00	-0.9	12,102	-0.01%
2020/09/17	15	82.33	4	81.45	81.20	11	12,176	0.09%
2020/09/16	2	82.70	4	83.30	82.50	-2	12,142	-0.02%
2020/09/15	13	83.72	12	82.52	81.80	1	12,032	0.01%
2020/09/14	21	82.92	13	83.68	82.30	8	11,863	0.07%
2020/09/11	11	82.15	20	82.23	82.60	-9	11,536	-0.08%
2020/09/10	25	81.26	13	81.95	80.60	12	11,447	0.10%
2020/09/09	15	78.31	13	79.45	80.00	2	11,298	0.02%
2020/09/08	3	80.80	4	81.68	80.40	-1	11,185	-0.01%
2020/09/07	0	0.00	1	79.20	76.50	-1	10,925	-0.01%
2020/09/04	1	79.40	1	79.10	80.00	0	10,888	0.00%
2020/09/03	1	81.30	0	0.00	78.80	1	10,853	0.01%
2020/09/02	2.1	82.90	0	0.00	81.00	2.1	10,827	0.02%
2020/09/01	0	0.00	1	78.50	79.30	-1	10,659	-0.01%
2020/08/31	2	77.95	0	0.00	77.30	2	10,699	0.02%
2020/08/27	0.1	77.70	0	0.00	77.50	0.1	10,847	0.00%
2020/08/26	4	79.03	1	77.80	77.80	3	11,057	0.03%
2020/08/21	1	76.20	1	76.20	76.30	0	11,306	0.00%
2020/08/20	2	75.80	9	75.26	76.10	-7	11,481	-0.06%
2020/08/19	1	80.10	1	80.10	80.10	0	11,606	0.00%
2020/08/18	1	81.40	0	0.00	81.80	1	11,833	0.01%
2020/08/17	7	82.27	2	81.60	81.30	5	11,855	0.04%
2020/08/14	3	81.67	3	82.07	82.50	0	11,961	0.00%
2020/08/13	0	0.00	3	82.03	81.40	-3	11,960	-0.03%
2020/08/12	3	82.10	2	82.00	82.40	1	11,965	0.01%
2020/08/11	9	84.33	3	83.93	83.70	6	11,990	0.05%
2020/08/10	6	83.53	2	83.10	81.70	4	11,937	0.03%
2020/08/07	2	83.15	2	84.10	83.30	0	12,036	0.00%
2020/08/06	5	86.52	7	85.81	84.80	-2	12,091	-0.02%
2020/08/05	10	84.63	24	82.76	84.60	-14	11,944	-0.12%
2020/08/04	3	78.43	2	78.45	78.30	1	11,782	0.01%
2020/08/03	9	79.27	9	79.64	79.10	0	11,873	0.00%
2020/07/31	5	75.40	5	75.34	75.00	0	11,984	0.00%
2020/07/30	1	73.00	0	0.00	71.60	1	12,137	0.01%
2020/07/29	4	73.25	6	73.55	74.50	-2	12,215	-0.02%
2020/07/28	1	73.90	1	75.00	73.50	0	12,280	0.00%
2020/07/27	1	75.50	3	73.50	75.00	-2	12,325	-0.02%
2020/07/24	3	75.63	1	75.70	75.10	2	12,340	0.02%
2020/07/23	2	76.10	1	76.40	76.20	1	12,447	0.01%
2020/07/22	6	74.98	11	75.74	75.20	-5	12,515	-0.04%
2020/07/21	0	0.00	7	71.93	72.60	-7	12,633	-0.06%
2020/07/20	10	68.35	14	69.56	70.80	-4	12,703	-0.03%
2020/07/17	1	68.00	6	69.03	68.00	-5	12,915	-0.04%
2020/07/16	9	70.77	3.2	69.89	69.50	5.8	13,172	0.04%
2020/07/15	16	72.28	13	72.63	71.00	3	13,437	0.02%
2020/07/14	8	70.36	0	0.00	69.20	8	13,526	0.06%
2020/07/13	10	67.82	0	0.00	67.80	10	13,692	0.07%
2020/07/10	1	67.60	8	66.60	67.60	-7	13,861	-0.05%
2020/07/09	8	70.65	9	70.38	70.30	-1	14,017	-0.01%
2020/07/08	18	66.98	14	67.59	68.40	4	13,902	0.03%
2020/07/07	2	67.50	0	0.00	65.20	2	13,792	0.01%
2020/07/06	8	68.36	9	68.88	67.10	-1	13,694	-0.01%
2020/07/03	2	67.20	4	65.48	65.00	-2	13,380	-0.01%
2020/07/02	11	66.07	16	65.89	66.10	-5	13,427	-0.04%
2020/07/01	16	65.41	15	64.70	64.40	1	13,283	0.01%
2020/06/30	6	63.05	7	62.64	63.60	-1	12,952	-0.01%
2020/06/24	2	60.30	0	0.00	60.30	2	12,768	0.02%
2020/06/23	0	0.00	2	60.20	60.30	-2	12,731	-0.02%
2020/06/22	0	0.00	1	59.60	59.40	-1	12,684	-0.01%
2020/06/19	1	59.40	0	0.00	59.20	1	12,767	0.01%
2020/06/18	1	60.30	0	0.00	60.30	1	12,779	0.01%
2020/06/17	0	0.00	13	60.38	60.00	-13	12,742	-0.10%
2020/06/16	3	60.60	3	60.90	59.60	0	12,743	0.00%
2020/06/15	2	57.80	0	0.00	57.00	2	12,766	0.02%
2020/06/12	0	0.00	6	57.52	57.80	-6	12,908	-0.05%
2020/06/11	4	58.83	4	58.40	57.80	0	13,006	0.00%
2020/06/10	3	59.73	2	59.40	59.90	1	13,216	0.01%
2020/06/08	2	60.00	5	60.80	59.60	-3	13,808	-0.02%
2020/06/05	8	61.14	4	61.40	60.90	4	14,205	0.03%
2020/06/04	9.2	61.03	5	60.84	60.70	4.2	14,240	0.03%
2020/06/03	78	61.28	78	61.72	60.60	0	14,281	0.00%
2020/06/02	6	60.57	1	60.50	60.20	5	14,234	0.04%
2020/06/01	5	61.30	10	59.48	61.50	-5	14,121	-0.04%
2020/05/28	1	59.50	5	59.46	58.50	-4	14,288	-0.03%
2020/05/27	12	60.04	8	59.75	59.80	4	14,419	0.03%
2020/05/26	119	59.33	111	59.92	58.50	8	14,268	0.06%	大買/大賣/
2020/05/25	8	57.94	2	58.95	58.80	6	14,013	0.04%
2020/05/21	4	55.95	0	0.00	56.00	4	13,804	0.03%
2020/05/20	0	0.00	4	54.98	54.50	-4	13,746	-0.03%
2020/05/19	3	55.60	0	0.00	55.30	3	13,766	0.02%
2020/05/18	2	56.25	0	0.00	55.60	2	13,818	0.01%
2020/05/15	3	56.23	15	55.91	57.00	-12	13,803	-0.09%
2020/05/14	4	58.08	14	57.29	55.90	-10	13,718	-0.07%
2020/05/13	9	58.41	5	58.64	58.00	4	13,535	0.03%
2020/05/12	10	59.37	0	0.00	59.70	10	13,396	0.07%
2020/05/11	0	0.00	3	58.73	58.70	-3	13,232	-0.02%
2020/05/08	2	56.80	75	57.05	56.80	-73	12,971	-0.56%
2020/05/07	17	57.28	14	56.40	58.30	3	12,729	0.02%
2020/05/06	12	59.63	24	59.90	58.20	-12	12,280	-0.10%
2020/05/05	1	62.90	13	61.54	61.00	-12	11,905	-0.10%
2020/05/04	6	62.00	0	0.00	62.10	6	11,699	0.05%
2020/04/30	2	65.20	0	0.00	64.70	2	11,530	0.02%
2020/04/29	0	0.00	2	65.10	65.20	-2	11,381	-0.02%
2020/04/28	5	64.84	10	65.32	64.60	-5	11,278	-0.04%
2020/04/27	2	64.30	2	64.10	63.30	0	11,074	0.00%
2020/04/24	20	63.81	19	63.10	63.10	1	10,867	0.01%
2020/04/22	25	62.50	25	62.90	62.80	0	10,301	0.00%
2020/04/21	51	64.81	27	63.69	62.70	24	9,967	0.24%
2020/04/20	38	64.89	41	66.28	67.50	-3	9,620	-0.03%
2020/04/17	56	63.99	50	64.12	62.60	6	9,177	0.07%
2020/04/16	47	58.37	47	58.74	60.50	0	8,585	0.00%
2020/04/15	16	54.04	15	54.70	55.00	1	8,142	0.01%
2020/04/14	20	51.17	20	51.49	53.60	0	7,906	0.00%
2020/04/13	8	48.99	13	49.96	49.75	-5	7,571	-0.07%
2020/04/08	6	48.33	0	0.00	47.75	6	7,427	0.08%
2020/04/07	4	47.66	6	47.90	48.00	-2	7,403	-0.03%
2020/04/06	0	0.00	2	44.38	44.55	-2	7,292	-0.03%
2020/04/01	3	43.80	1	43.70	44.00	2	7,271	0.03%
2020/03/31	3	42.82	8	43.49	44.00	-5	7,377	-0.07%
2020/03/30	13	41.80	6	42.08	42.50	7	7,223	0.10%
2020/03/27	11	43.16	6	41.75	41.65	5	7,201	0.07%
2020/03/26	0	0.00	1	42.55	42.75	-1	7,160	-0.01%
2020/03/25	38	42.57	11	42.22	42.25	27	7,277	0.37%
2020/03/24	25	41.23	8	41.18	41.10	17	7,223	0.24%
2020/03/23	16	38.94	27	37.42	38.65	-11	7,214	-0.15%
2020/03/20	6	37.93	16	38.08	38.65	-10	7,303	-0.14%
2020/03/19	26	37.96	254	36.34	36.15	-228	7,286	-3.13%	大賣/鉅額交易
2020/03/18	33	41.11	0	0.00	40.10	33	7,214	0.46%
2020/03/17	10	44.55	4	41.95	42.50	6	7,254	0.08%
2020/03/16	18	44.31	11	45.12	44.00	7	7,283	0.10%
2020/03/13	29	43.83	8	43.88	43.00	21	7,539	0.28%
2020/03/12	39	48.60	11	51.57	47.35	28	7,367	0.38%
2020/03/11	23	50.90	25	51.98	52.60	-2	7,030	-0.03%
2020/03/10	57	48.21	10	47.90	48.50	47	6,674	0.70%
2020/03/09	16	48.04	20	49.34	47.55	-4	6,638	-0.06%
2020/03/06	9	48.88	9	49.33	49.85	0	6,833	0.00%
2020/03/05	10	49.34	7	49.60	49.60	3	7,229	0.04%
2020/03/04	6	47.97	11	48.36	48.50	-5	7,213	-0.07%
2020/03/03	46	48.57	2	48.25	47.90	44	7,165	0.61%
2020/03/02	42	49.22	4	48.48	50.50	38	6,855	0.55%
2020/02/27	6	47.72	9	47.56	47.45	-3	6,627	-0.05%
2020/02/26	28	47.14	5	47.12	46.80	23	6,515	0.35%
2020/02/24	25	47.90	1	48.15	48.30	24	6,418	0.37%
2020/02/21	2	47.48	3	47.40	47.50	-1	6,327	-0.02%
2020/02/20	14	47.81	6	47.80	48.00	8	6,224	0.13%
2020/02/19	25	47.24	0	0.00	47.15	25	6,098	0.41%
2020/02/18	0	0.00	5	46.30	47.00	-5	5,964	-0.08%
2020/02/17	5	45.40	8	45.33	45.50	-3	5,836	-0.05%
2020/02/14	2	43.70	3	43.90	44.00	-1	5,766	-0.02%
2020/02/13	2	43.30	0	0.00	43.10	2	5,723	0.03%
2020/02/11	0	0.00	1	42.60	42.75	-1	5,724	-0.02%
2020/02/07	3	43.27	0	0.00	42.90	3	5,749	0.05%
2020/01/20	2	46.03	2	46.45	46.55	0	5,648	0.00%
2020/01/17	9	46.38	8	45.84	46.00	1	5,626	0.02%
2020/01/16	7	45.77	6	46.21	46.65	1	5,574	0.02%
2020/01/14	4	47.10	0	0.00	47.15	4	5,475	0.07%
2020/01/03	3	47.03	2	46.75	47.30	1	5,427	0.02%
2019/12/31	2	48.08	0	0.00	47.30	2	5,272	0.04%
2019/12/30	1	47.60	1	47.95	48.35	0	5,204	0.00%
2019/12/27	1	47.30	10	47.85	48.20	-9	5,152	-0.17%
2019/12/26	20	48.22	28	48.33	47.15	-8	5,074	-0.16%
2019/12/25	15	47.36	15	47.65	47.60	0	4,899	0.00%
2019/12/24	13	47.00	13	47.23	47.25	0	4,880	0.00%
2019/12/23	12	46.14	12	46.83	46.90	0	4,849	0.00%
2019/12/20	31	47.94	20	46.77	46.50	11	4,800	0.23%
2019/12/19	4	47.14	6	47.63	47.90	-2	4,662	-0.04%
2019/12/18	5	47.47	0	0.00	47.30	5	4,607	0.11%
2019/12/17	6	47.97	12	48.33	48.00	-6	4,553	-0.13%
2019/12/16	1	47.50	2	48.10	47.55	-1	4,401	-0.02%
2019/12/13	2	46.80	0	0.00	46.90	2	4,309	0.05%
2019/12/12	2	48.60	4	48.11	47.80	-2	4,222	-0.05%
2019/12/11	9	47.34	3	47.50	47.90	6	4,013	0.15%
2019/12/10	10	46.91	8	47.98	47.80	2	3,795	0.05%
2019/12/09	0	0.00	2	44.80	44.05	-2	3,261	-0.06%
2019/12/04	0	0.00	2	43.65	44.20	-2	2,978	-0.07%
2019/12/03	5	44.12	2	44.30	44.05	3	2,899	0.10%
2019/12/02	5	43.80	29	42.82	44.30	-24	2,609	-0.92%
2019/11/29	15	40.35	10	40.56	40.95	5	2,316	0.22%
2019/11/28	2	40.10	5	39.98	40.10	-3	2,249	-0.13%
2019/11/27	5	38.78	3	39.40	39.55	2	2,165	0.09%
2019/11/26	5	38.92	11	38.85	38.90	-6	2,150	-0.28%
2019/11/22	4	38.00	2	38.35	38.30	2	2,265	0.09%
2019/11/20	2	38.55	0	0.00	38.30	2	2,634	0.08%
2019/11/19	5	38.40	5	38.78	38.35	0	2,730	0.00%
2019/11/11	1	38.50	0	0.00	38.45	1	2,952	0.03%
2019/11/08	0	0.00	5	39.36	39.40	-5	2,966	-0.17%
2019/11/07	6	38.89	1	39.00	38.90	5	2,967	0.17%
2019/11/06	3	38.67	1	38.55	38.55	2	2,981	0.07%
2019/11/05	3	38.25	1	38.35	38.45	2	2,999	0.07%
2019/10/31	2	37.45	0	0.00	37.40	2	3,003	0.07%
2019/10/28	2	38.50	0	0.00	38.30	2	2,990	0.07%
2019/10/21	2	38.85	0	0.00	38.95	2	3,101	0.06%
2019/10/17	3	39.30	0	0.00	38.95	3	3,090	0.10%
2019/10/16	2	40.40	5	40.29	39.35	-3	3,069	-0.10%
2019/10/15	1	38.90	0	0.00	38.40	1	2,957	0.03%
2019/10/14	2	38.90	1	39.25	39.20	1	2,940	0.03%
2019/10/09	0	0.00	3	38.50	38.50	-3	2,924	-0.10%
2019/10/03	2	38.98	0	0.00	39.00	2	2,912	0.07%
2019/10/01	2	38.80	0	0.00	39.15	2	2,886	0.07%
2019/09/27	1	39.20	0	0.00	38.95	1	2,873	0.03%
2019/09/20	0	0.00	1	40.60	40.60	-1	2,802	-0.04%
2019/09/19	1	40.15	0	0.00	40.10	1	2,764	0.04%
2019/09/12	1	40.40	2	40.40	40.35	-1	2,684	-0.04%
2019/09/06	2	40.95	0	0.00	40.00	2	2,591	0.08%
2019/09/04	11	41.27	0	0.00	40.90	11	2,472	0.44%
2019/09/03	1	41.50	0	0.00	40.90	1	2,420	0.04%
2019/09/02	0	0.00	5	41.11	41.25	-5	2,180	-0.23%
2019/08/27	4	39.90	4	40.05	39.45	0	2,008	0.00%
2019/08/23	0	0.00	5	40.90	38.60	-5	1,693	-0.30%
2019/08/20	7	38.21	0	0.00	38.10	7	1,279	0.55%
2019/08/12	1	39.65	0	0.00	39.70	1	1,050	0.10%
2019/08/07	0	0.00	3	38.70	38.65	-3	971	-0.31%
2019/08/01	0	0.00	1	38.20	38.20	-1	917	-0.11%
2019/07/30	2	39.10	0	0.00	38.65	2	986	0.20%
2019/07/03	0	0.00	5	34.80	34.80	-5	1,109	-0.45%
2019/06/12	6	33.70	0	0.00	33.70	6	1,121	0.54%
2019/05/31	4	33.65	0	0.00	33.55	4	1,095	0.37%
2019/05/30	1	33.20	0	0.00	33.20	1	1,089	0.09%
2019/05/29	0	0.00	8	32.41	32.80	-8	1,088	-0.73%
2019/05/28	2	32.00	0	0.00	32.00	2	1,082	0.18%
2019/04/24	1	37.15	1	37.00	36.95	0	614	0.00%
2019/04/23	2	34.45	0	0.00	34.70	2	503	0.40%
2019/04/01	1	32.30	0	0.00	32.20	1	274	0.36%
2019/01/24	0	0.00	4	33.09	33.05	-4	221	-1.80%
2019/01/21	3	33.47	0	0.00	33.35	3	231	1.30%
2019/01/17	1	32.80	0	0.00	33.20	1	240	0.42%
2018/12/28	0	0.00	1	32.40	32.40	-1	281	-0.36%
2018/10/31	0	0.00	5	30.95	30.90	-5	330	-1.51%
2018/09/07	1	34.70	1	34.85	34.90	0	400	0.00%
2018/09/06	1	35.85	0	0.00	35.80	1	433	0.23%
2018/09/03	3	36.05	0	0.00	36.00	3	440	0.68%
2018/07/09	1	36.40	0	0.00	36.15	1	504	0.20%
2018/07/06	5	36.15	0	0.00	36.05	5	505	0.99%
2018/07/03	0	0.00	1	37.60	37.15	-1	503	-0.20%
2018/06/29	1	38.90	0	0.00	38.15	1	496	0.20%
2018/06/06	0	0.00	3	38.12	37.90	-3	391	-0.77%
2018/05/25	0	0.00	10	37.05	37.20	-10	400	-2.50%
2018/05/23	0	0.00	2	36.70	36.65	-2	403	-0.50%
2018/05/10	10	36.70	0	0.00	36.75	10	506	1.98%
2018/05/04	7	36.35	0	0.00	36.50	7	530	1.32%
2018/04/26	1	36.00	0	0.00	36.00	1	606	0.16%
2018/03/31	1	39.40	0	0.00	39.10	1	883	0.11%
2018/03/29	2	38.85	0	0.00	39.15	2	882	0.23%
2018/03/15	2	39.20	0	0.00	39.15	2	902	0.22%
2018/03/02	0	0.00	1	39.20	39.15	-1	929	-0.11%
2018/02/27	1	39.35	0	0.00	39.50	1	976	0.10%
2018/02/01	0	0.00	1	41.10	40.80	-1	913	-0.11%
2018/01/29	2	41.00	0	0.00	40.95	2	896	0.22%
2018/01/25	0	0.00	1	42.00	41.70	-1	888	-0.11%
2018/01/23	0	0.00	1	42.35	42.00	-1	869	-0.11%
2018/01/22	1	42.00	1	42.35	42.20	0	863	0.00%
2018/01/19	2	42.70	0	0.00	42.55	2	839	0.24%
2018/01/18	12	44.45	15	43.53	43.00	-3	802	-0.37%
2018/01/17	1	40.85	1	40.80	41.75	0	596	0.00%
2018/01/16	1	40.05	0	0.00	40.55	1	548	0.18%
2018/01/03	0	0.00	10	39.75	39.75	-10	601	-1.66%