晶技 (3042)-群益金鼎-基隆券商分點個股進出

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
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
3,438張
產業
上市電子零組件類股
1039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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/06/11	0	0.00	1	117.50	117.00	-1	3,976	-0.03%
2024/06/05	0	0.00	2	115.50	116.00	-2	4,380	-0.05%
2024/06/03	2	113.00	0	0.00	114.50	2	4,438	0.05%
2024/05/28	0	0.00	1	117.00	115.50	-1	4,786	-0.02%
2024/05/27	4	115.88	1	117.00	115.50	3	4,754	0.06%
2024/05/23	1	115.00	1	113.50	115.50	0	4,703	0.00%
2024/05/22	1	112.50	11	114.00	115.00	-10	4,686	-0.21%
2024/05/08	1	112.00	1	112.50	113.00	0	4,445	0.00%
2024/05/06	1	110.50	1	111.00	112.00	0	4,380	0.00%
2024/04/29	0	0.00	2	111.50	111.00	-2	4,221	-0.05%
2024/04/24	2	106.00	0	0.00	106.00	2	4,174	0.05%
2024/04/23	0	0.00	1	104.50	104.00	-1	4,174	-0.02%
2024/04/22	1	104.50	1	103.50	103.50	0	4,166	0.00%
2024/04/19	3	107.50	0	0.00	106.50	3	4,145	0.07%
2024/04/16	1	109.50	0	0.00	109.00	1	4,121	0.02%
2024/04/09	0	0.00	1	112.50	111.00	-1	4,006	-0.02%
2024/04/08	2	109.25	5	109.50	110.00	-3	3,948	-0.08%
2024/04/03	1	110.00	0	0.00	109.50	1	3,918	0.03%
2024/04/02	1	110.50	1	111.00	110.50	0	3,889	0.00%
2024/04/01	2	111.00	1	112.00	110.50	1	3,849	0.03%
2024/03/29	1	111.50	11	110.36	113.00	-10	3,797	-0.26%
2024/03/28	0.3	115.50	1	115.50	114.50	-0.8	3,512	-0.02%
2024/03/27	0	113.50	0	0.00	113.50	0	3,365	0.00%
2024/03/26	14.3	112.58	0	0.00	112.50	14.3	3,333	0.43%
2024/03/25	1	113.00	1	115.00	115.00	0	3,277	0.00%
2024/03/22	0.5	117.00	0	0.00	117.00	0.5	3,235	0.02%
2024/03/21	0	0.00	2	122.75	121.50	-2	3,152	-0.06%
2024/03/20	5	121.70	2	122.00	120.50	3	3,020	0.10%
2024/03/19	1	115.50	2	119.25	120.00	-1	2,829	-0.04%
2024/03/18	0	0.00	1	114.50	114.50	-1	2,634	-0.04%
2024/03/14	3	116.67	4	117.38	117.00	-1	2,519	-0.04%
2024/03/13	6	115.83	18	116.92	117.00	-12	2,330	-0.51%
2024/03/11	0	0.00	1	105.50	105.50	-1	1,893	-0.05%
2024/03/08	1	102.50	0	0.00	103.00	1	1,883	0.05%
2024/03/07	10	104.00	3	105.00	105.00	7	1,872	0.37%
2024/03/06	0	0.00	10	109.00	106.50	-10	1,836	-0.54%
2024/03/05	4	104.63	0	0.00	105.00	4	1,729	0.23%
2024/03/04	1	101.50	2	105.25	106.00	-1	1,599	-0.06%
2024/02/21	0	0.00	1	98.90	98.80	-1	1,401	-0.07%
2024/02/19	0	0.00	10	97.40	97.30	-10	1,372	-0.73%
2024/02/02	0	95.60	0	0.00	95.50	0	1,504	0.00%
2024/02/01	10	95.00	0	0.00	95.30	10	1,519	0.66%
2024/01/22	0	0.00	10	95.70	96.00	-10	1,558	-0.64%
2024/01/08	10	96.00	0	0.00	95.70	10	1,671	0.60%
2023/12/19	1	97.10	0	0.00	97.70	1	1,998	0.05%
2023/11/24	0	0.00	2	100.50	100.50	-2	3,037	-0.07%
2023/11/15	0	0.00	4	99.90	99.70	-4	3,374	-0.12%
2023/11/14	0	0.00	2	99.65	99.70	-2	3,463	-0.06%
2023/11/07	0	0.00	1	98.40	98.40	-1	3,571	-0.03%
2023/10/26	1	96.90	8	96.70	96.70	-7	3,718	-0.19%
2023/10/24	0	0.00	1	99.20	99.40	-1	3,739	-0.03%
2023/10/18	3	98.03	1	98.30	98.30	2	3,825	0.05%
2023/10/17	0	0.00	2	100.00	100.00	-2	3,781	-0.05%
2023/10/16	1	97.90	0	0.00	98.50	1	3,763	0.03%
2023/10/13	2	98.65	1	99.60	100.00	1	3,733	0.03%
2023/10/12	6	97.98	0	0.00	98.50	6	3,693	0.16%
2023/10/11	0	0.00	1	98.00	97.90	-1	3,676	-0.03%
2023/10/06	1	96.60	0	0.00	96.60	1	3,689	0.03%
2023/10/04	1	96.60	0	0.00	97.00	1	3,699	0.03%
2023/10/02	1	97.90	1	98.00	98.00	0	3,711	0.00%
2023/09/28	1	97.10	0	0.00	96.80	1	3,669	0.03%
2023/09/27	1	96.20	0	0.00	97.10	1	3,625	0.03%
2023/09/26	1	98.60	0	0.00	98.30	1	3,668	0.03%
2023/09/21	0	0.00	0.3	99.27	99.10	-0.3	3,700	-0.01%
2023/09/20	2	100.00	0	0.00	99.10	2	3,684	0.05%
2023/09/19	0	0.00	1.1	105.50	103.50	-1.1	3,634	-0.03%
2023/09/15	0	0.00	3	102.00	102.50	-3	3,520	-0.09%
2023/09/14	0	0.00	1	102.00	101.50	-1	3,503	-0.03%
2023/09/13	3	100.27	0	0.00	99.20	3	3,463	0.09%
2023/09/11	0	0.00	7	101.14	101.00	-7	3,342	-0.21%
2023/09/08	9	100.98	6	101.00	101.00	3	3,292	0.09%
2023/09/07	7	101.50	2	102.75	103.00	5	3,226	0.15%
2023/09/06	12	101.83	14	102.34	103.00	-2	3,130	-0.06%
2023/09/05	3	96.53	4	97.40	97.90	-1	2,825	-0.04%
2023/09/04	0	0.00	1	95.00	95.60	-1	2,749	-0.04%
2023/09/01	1	94.30	1	95.90	94.40	0	2,733	0.00%
2023/08/31	0	94.70	1	94.80	94.70	-1	2,686	-0.04%
2023/08/30	2	94.10	2	94.30	94.50	0	2,684	0.00%
2023/08/29	0	0.00	1	93.90	93.90	-1	2,672	-0.04%
2023/08/28	2	91.95	3	92.10	92.50	-1	2,654	-0.04%
2023/08/25	3	93.07	1	92.90	92.90	2	2,660	0.08%
2023/08/24	3	95.17	0	0.00	95.00	3	2,629	0.11%
2023/08/22	0	0.00	8	94.46	93.50	-8	2,549	-0.31%
2023/08/21	10.1	92.14	0	0.00	92.00	10.1	2,435	0.41%
2023/08/18	0	94.30	5	95.82	94.40	-5	2,340	-0.21%
2023/08/17	6	93.15	9	94.82	95.70	-3	2,208	-0.14%
2023/08/16	1	90.20	0	0.00	90.00	1	1,983	0.05%
2023/08/15	2	90.35	1	91.00	90.20	1	1,973	0.05%
2023/08/14	1	89.30	0	0.00	89.80	1	1,964	0.05%
2023/08/11	3	90.40	0	0.00	90.50	3	1,960	0.15%
2023/08/09	1	90.40	0	0.00	90.80	1	1,940	0.05%
2023/08/08	0	0.00	1	93.00	93.00	-1	1,902	-0.05%
2023/08/07	0	0.00	6	92.65	91.70	-6	1,865	-0.32%
2023/08/04	1	90.00	2	90.20	91.00	-1	1,833	-0.05%
2023/08/02	0	0.00	2	90.20	89.60	-2	1,827	-0.11%
2023/08/01	4	90.13	1	89.70	90.00	3	1,820	0.16%
2023/07/31	1	88.50	0	0.00	88.40	1	1,800	0.06%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	1	88.61	1	88.60	89.00	0	1,756	0.00%
2023/07/26	0	90.10	0	0.00	90.00	0	1,729	0.00%
2023/07/24	1	89.50	0	0.00	89.70	1	1,668	0.06%
2023/07/21	0	0.00	1	90.50	90.60	-1	1,649	-0.06%
2023/07/20	0.1	89.30	0	0.00	89.00	0.1	1,638	0.01%
2023/07/19	1.1	88.87	0	0.00	88.50	1.1	1,637	0.07%
2023/07/13	2	92.00	6	93.33	92.00	-4	1,602	-0.25%
2023/07/12	4	91.80	1	91.90	92.00	3	1,561	0.19%
2023/07/11	1	88.70	0	0.00	88.40	1	1,516	0.07%
2023/07/10	1	87.80	0	0.00	87.30	1	1,519	0.07%
2023/07/07	9	89.10	51	88.33	88.60	-42	1,505	-2.79%
2023/07/06	1	89.90	1	90.10	90.10	0	1,481	0.00%
2023/07/04	1	88.20	0	0.00	88.90	1	1,438	0.07%
2023/07/03	44	95.88	5	94.94	96.20	39	1,336	2.92%
2023/06/29	0	0.00	1	94.00	93.60	-1	1,262	-0.08%
2023/06/28	1	93.40	1	95.10	93.10	0	1,248	0.00%
2023/06/27	2	95.40	0	0.00	94.50	2	1,226	0.16%
2023/06/26	2	96.85	1	97.70	97.70	1	1,195	0.08%
2023/06/21	3	96.50	0	0.00	96.30	3	1,137	0.26%
2023/06/13	1	93.20	0	0.00	93.10	1	1,091	0.09%
2023/06/12	0	0.00	9	92.06	93.20	-9	1,099	-0.82%
2023/06/06	2	92.20	1	92.10	92.40	1	1,081	0.09%
2023/06/05	0	0.00	2	92.40	92.60	-2	1,095	-0.18%
2023/06/02	3.1	91.67	0	0.00	90.90	3.1	1,123	0.28%
2023/05/31	3	90.07	2	90.15	90.30	1	1,120	0.09%
2023/05/26	2	89.10	0	0.00	88.60	2	1,098	0.18%
2023/05/24	0	0.00	1	87.80	87.80	-1	1,073	-0.09%
2023/05/17	0	86.40	0	0.00	86.40	0	1,099	0.00%
2023/05/11	1.2	84.71	0	0.00	84.70	1.2	1,154	0.10%
2023/05/04	1	85.70	0	0.00	85.70	1	1,250	0.08%
2023/04/27	0.1	85.10	0	0.00	84.90	0.1	1,328	0.01%
2023/04/25	0.1	84.78	0	0.00	83.90	0.1	1,329	0.01%
2023/04/21	3.1	85.24	1	85.80	85.00	2.1	1,321	0.16%
2023/04/20	2.4	86.76	0	0.00	86.00	2.4	1,342	0.18%
2023/04/12	0	0.00	3	88.60	88.60	-3	1,323	-0.23%
2023/04/11	0	0.00	1	89.00	89.00	-1	1,317	-0.08%
2023/04/07	0	0.00	0.1	88.10	88.90	-0.1	1,322	-0.01%
2023/03/31	0	0.00	1	89.30	89.00	-1	1,310	-0.08%
2023/03/28	0	0.00	1	88.60	87.70	-1	1,301	-0.08%
2023/03/27	0.1	88.60	0	0.00	88.40	0.1	1,303	0.01%
2023/03/24	0	0.00	3	88.73	88.20	-3	1,314	-0.23%
2023/03/23	6	88.53	0	0.00	88.40	6	1,299	0.46%
2023/03/22	1	88.30	0	0.00	87.80	1	1,289	0.08%
2023/03/17	0	0.00	1	87.00	86.90	-1	1,244	-0.08%
2023/03/14	1	85.60	0	0.00	86.00	1	1,243	0.08%
2023/03/09	1	87.70	0	0.00	87.90	1	1,247	0.08%
2023/03/08	2	87.55	0	0.00	88.10	2	1,241	0.16%
2023/03/07	1	88.80	0	0.00	88.70	1	1,203	0.08%
2023/03/06	0	0.00	1.1	89.74	89.40	-1.1	1,148	-0.10%
2023/03/03	0	0.00	1.3	88.82	88.30	-1.3	1,132	-0.12%
2023/03/01	0.1	87.00	1	87.40	87.10	-0.9	1,113	-0.08%
2023/02/20	1	86.20	0	0.00	86.20	1	1,121	0.09%
2023/02/17	0	0.00	10	86.30	86.50	-10	1,119	-0.89%
2023/02/16	0.3	86.71	1	86.30	86.60	-0.7	1,128	-0.06%
2023/02/14	2	85.50	6	85.97	85.20	-4	1,134	-0.35%
2023/02/09	11	88.16	0	0.00	88.00	11	1,125	0.98%
2023/02/07	6	88.53	0	0.00	88.60	6	1,122	0.53%
2023/02/03	0	0.00	1	90.00	90.00	-1	1,107	-0.09%
2023/01/31	0	0.00	1	87.00	87.10	-1	1,011	-0.10%
2023/01/30	0	0.00	2	84.50	85.10	-2	984	-0.20%
2023/01/16	2	83.20	0	0.00	83.00	2	996	0.20%
2023/01/12	1	85.90	0	0.00	84.60	1	1,061	0.09%
2023/01/11	1	85.80	1	85.80	85.80	0	1,087	0.00%
2023/01/05	0	0.00	1	81.90	81.80	-1	1,248	-0.08%
2023/01/04	1	81.40	0	0.00	81.50	1	1,260	0.08%
2022/11/30	0	0.00	2	82.50	83.50	-2	1,371	-0.15%
2022/11/29	2	81.70	0	0.00	82.10	2	1,367	0.15%
2022/11/25	0	0.00	5	81.92	81.60	-5	1,375	-0.36%
2022/11/22	1	81.10	0	0.00	81.20	1	1,388	0.07%
2022/11/18	4	82.35	0	0.00	82.00	4	1,398	0.29%
2022/11/16	0	0.00	5	82.20	82.90	-5	1,406	-0.36%
2022/11/15	5	81.50	2	81.70	82.10	3	1,400	0.21%
2022/11/14	2	81.05	0	0.00	81.60	2	1,413	0.14%
2022/11/09	0	0.00	2	80.20	80.10	-2	1,480	-0.14%
2022/11/08	2	79.45	0	0.00	79.40	2	1,480	0.14%
2022/11/07	0	0.00	9	78.83	79.50	-9	1,501	-0.60%
2022/11/04	1	78.40	0	0.00	78.80	1	1,514	0.07%
2022/11/02	8	77.83	0	0.00	77.50	8	1,526	0.52%
2022/10/31	0	0.00	3	76.13	76.30	-3	1,519	-0.20%
2022/10/26	3.2	74.82	2	74.20	74.20	1.2	1,532	0.08%
2022/10/25	3.1	76.27	2	75.50	75.10	1.1	1,537	0.07%
2022/10/24	0	0.00	2	75.90	75.60	-2	1,567	-0.13%
2022/10/21	2	76.45	2	76.20	76.00	0	1,562	0.00%
2022/10/20	0	0.00	2	74.30	76.20	-2	1,608	-0.12%
2022/10/19	0.2	76.10	3	75.50	75.70	-2.8	1,580	-0.18%
2022/10/18	2	75.40	0	0.00	75.10	2	1,563	0.13%
2022/10/14	6	73.63	1	73.50	73.50	5	1,571	0.32%
2022/10/13	2.5	77.20	2	71.90	71.70	0.5	1,546	0.03%
2022/08/17	0	0.00	0.1	90.60	90.80	-0.1	2,308	0.00%
2022/08/12	1	90.20	1	90.10	90.00	0	2,281	0.00%
2022/08/10	1	87.70	0	0.00	87.80	1	2,260	0.04%
2022/08/09	0	0.00	1	88.00	88.00	-1	2,261	-0.04%
2022/08/04	1	84.10	0	0.00	86.00	1	2,303	0.04%
2022/08/01	0	0.00	2	87.90	87.60	-2	2,295	-0.09%
2022/07/29	2	85.80	1	86.90	87.40	1	2,288	0.04%
2022/07/28	0.1	84.80	1	84.90	85.00	-0.9	2,266	-0.04%
2022/07/27	4	82.05	2	82.00	84.30	2	2,261	0.09%
2022/07/26	0	0.00	2	85.10	83.70	-2	2,201	-0.09%
2022/07/22	1	87.00	3	86.47	86.10	-2	2,188	-0.09%
2022/07/21	0	0.00	3	86.33	87.00	-3	2,206	-0.14%
2022/07/20	0	0.00	2	86.90	86.80	-2	2,227	-0.09%
2022/07/14	10	89.74	3	90.60	90.90	7	2,244	0.31%
2022/07/13	4	89.35	0	0.00	90.80	4	2,190	0.18%
2022/07/12	0	0.00	2	88.00	86.90	-2	2,169	-0.09%
2022/07/11	3	89.57	4	89.10	89.60	-1	2,172	-0.05%
2022/07/08	5	85.54	2	88.50	88.40	3	2,158	0.14%
2022/07/07	1	83.70	1	81.20	84.00	0	2,120	0.00%
2022/07/06	1	85.40	0	0.00	83.70	1	2,083	0.05%
2022/07/01	0	0.00	1	89.70	87.60	-1	2,089	-0.05%
2022/06/28	0	0.00	7	94.71	95.20	-7	2,026	-0.35%
2022/06/27	0	0.00	1	98.30	98.30	-1	2,017	-0.05%
2022/06/24	0	0.00	2	97.10	97.10	-2	2,028	-0.10%
2022/06/23	0	0.00	2	96.80	96.80	-2	2,061	-0.10%
2022/06/17	2	98.85	0	0.00	99.00	2	2,138	0.09%
2022/06/16	0	0.00	1	99.10	99.10	-1	2,221	-0.05%
2022/06/13	4	101.50	1	101.00	101.00	3	2,296	0.13%
2022/06/10	6	103.00	2	102.75	103.00	4	2,275	0.18%
2022/06/09	1	102.50	0	0.00	102.50	1	2,215	0.05%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/06	0	0.00	5	98.90	98.70	-5	2,116	-0.24%
2022/06/01	0	0.00	11	98.09	98.10	-11	2,209	-0.50%
2022/05/27	0	0.00	1	93.00	93.90	-1	2,210	-0.05%
2022/05/25	1	92.50	1	91.70	93.00	0	2,335	0.00%
2022/05/24	2	92.95	1	94.60	92.10	1	2,373	0.04%
2022/05/23	1	93.20	0	0.00	93.10	1	2,347	0.04%
2022/05/18	0	0.00	1	92.40	93.50	-1	2,376	-0.04%
2022/05/17	0	0.00	1	91.60	91.60	-1	2,378	-0.04%
2022/05/13	1	87.30	0	0.00	88.10	1	2,391	0.04%
2022/05/12	1	88.20	0	0.00	86.00	1	2,403	0.04%
2022/05/11	0	0.00	1	89.40	89.30	-1	2,393	-0.04%
2022/05/10	3	89.70	0	0.00	90.30	3	2,433	0.12%
2022/05/06	1	91.90	0	0.00	92.30	1	2,502	0.04%
2022/05/03	1	91.00	0	0.00	90.80	1	2,731	0.04%
2022/04/29	1	90.60	6	91.00	91.00	-5	2,871	-0.17%
2022/04/22	2	96.65	0	0.00	96.00	2	3,038	0.07%
2022/04/21	0	0.00	5	98.70	98.20	-5	3,060	-0.16%
2022/04/20	2	99.40	2	99.00	99.40	0	3,064	0.00%
2022/04/19	0	0.00	1	96.70	98.00	-1	3,042	-0.03%
2022/04/18	0	0.00	1	95.00	94.60	-1	3,058	-0.03%
2022/04/15	1	96.10	0	0.00	95.80	1	3,083	0.03%
2022/04/14	2	97.40	1	97.50	97.20	1	3,185	0.03%
2022/04/13	1	96.30	1	97.30	97.40	0	3,256	0.00%
2022/04/11	2	98.50	0	0.00	96.70	2	3,403	0.06%
2022/04/08	1	98.30	0	0.00	99.40	1	3,430	0.03%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/30	4	102.50	1	102.50	103.00	3	3,848	0.08%
2022/03/29	2	102.25	0	0.00	101.50	2	4,044	0.05%
2022/03/28	0	0.00	1	100.50	102.50	-1	4,443	-0.02%
2022/03/25	7	103.71	0	0.00	102.00	7	4,745	0.15%
2022/03/23	2	102.25	2	102.50	103.00	0	4,709	0.00%
2022/03/22	2	102.00	0	0.00	102.50	2	4,763	0.04%
2022/03/21	1	103.50	4	103.50	103.00	-3	4,773	-0.06%
2022/03/17	4	100.20	2.3	99.93	100.00	1.7	4,754	0.04%
2022/03/16	0	0.00	3	98.30	98.30	-3	4,718	-0.06%
2022/03/15	0	0.00	11	96.48	96.50	-11	4,742	-0.23%
2022/03/14	10	98.00	0	0.00	97.20	10	4,811	0.21%
2022/03/10	4	98.30	4	98.60	98.70	0	5,020	0.00%
2022/03/08	0	0.00	3	96.13	96.70	-3	5,101	-0.06%
2022/03/07	0	0.00	2	94.00	95.80	-2	5,099	-0.04%
2022/03/04	0	0.00	2	97.70	97.30	-2	5,116	-0.04%
2022/03/03	0	0.00	2	98.30	98.80	-2	5,192	-0.04%
2022/03/01	1	98.80	2	97.95	98.80	-1	5,293	-0.02%
2022/02/25	6	95.53	0	0.00	96.40	6	5,263	0.11%
2022/02/22	1	94.90	0	0.00	95.20	1	5,581	0.02%
2022/02/17	0	0.00	1	96.50	95.70	-1	6,342	-0.02%
2022/02/15	3	95.17	0	0.00	94.60	3	6,651	0.05%
2022/02/14	0.2	94.45	0	0.00	94.20	0.2	6,750	0.00%
2022/02/10	0	0.00	2	96.40	96.20	-2	6,811	-0.03%
2022/02/09	2	97.15	0	0.00	97.20	2	6,830	0.03%
2022/02/07	1	93.00	0	0.00	94.70	1	6,957	0.01%
2022/01/26	3	93.77	0	0.00	92.60	3	6,985	0.04%
2022/01/25	10.1	95.36	10	95.76	95.40	0.1	7,096	0.00%
2022/01/24	0.5	97.00	2	96.30	96.10	-1.5	7,156	-0.02%
2022/01/21	1.2	99.30	4.1	99.27	99.40	-2.9	7,050	-0.04%
2022/01/19	0	0.00	2	100.50	100.50	-2	6,974	-0.03%
2022/01/18	1	103.50	2	103.00	102.50	-1	6,945	-0.01%
2022/01/14	7	101.29	0	0.00	102.50	7	6,903	0.10%
2022/01/12	0.1	102.00	0.3	101.50	101.50	-0.2	6,922	0.00%
2022/01/11	1	102.00	0	0.00	101.50	1	6,967	0.01%
2022/01/10	4	103.00	1	102.00	103.00	3	6,949	0.04%
2022/01/07	4.1	104.95	1	102.50	102.50	3.1	6,945	0.04%
2022/01/05	0	0.00	3	106.00	106.00	-3	6,844	-0.04%
2022/01/04	1	108.00	0	0.00	107.50	1	6,801	0.01%
2022/01/03	1	107.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	0	0.00	3	106.50	105.50	-3	6,756	-0.04%
2021/12/29	16	108.28	10	108.90	107.00	6	6,754	0.09%
2021/12/23	3	110.50	4	109.50	108.50	-1	6,800	-0.01%
2021/12/22	12	110.38	14.3	110.99	111.00	-2.3	6,660	-0.03%
2021/12/21	10	107.20	8	106.44	107.50	2	6,439	0.03%
2021/12/17	0.1	102.50	0	0.00	102.00	0.1	6,155	0.00%
2021/12/14	0.2	99.60	0	0.00	99.20	0.2	6,174	0.00%
2021/12/08	2.3	102.06	0	0.00	102.00	2.3	6,336	0.04%
2021/12/07	6	101.67	0	0.00	101.00	6	6,287	0.10%
2021/12/06	1	103.50	0	0.00	102.00	1	6,209	0.02%
2021/12/02	0	105.00	4	104.50	103.50	-4	6,153	-0.06%
2021/12/01	1.1	104.23	0	0.00	105.50	1.1	6,141	0.02%
2021/11/30	0	0.00	1	106.50	105.50	-1	6,109	-0.02%
2021/11/29	1.1	102.12	1	104.50	104.00	0.1	6,109	0.00%
2021/11/26	1.1	106.45	0	0.00	104.50	1.1	6,056	0.02%
2021/11/24	0	0.00	10	109.00	108.50	-10	5,942	-0.17%
2021/11/22	6	112.75	6	112.92	112.50	0	5,856	0.00%
2021/11/18	5	112.90	5	112.80	113.00	0	5,740	0.00%
2021/11/17	7	112.71	10	112.85	115.00	-3	5,633	-0.05%
2021/11/16	15	109.17	13	109.65	110.00	2	5,309	0.04%
2021/11/15	2	110.00	1	107.00	110.50	1	5,192	0.02%
2021/11/12	0	0.00	2	102.50	102.00	-2	4,991	-0.04%
2021/11/11	9	103.11	11	103.09	101.50	-2	5,016	-0.04%
2021/11/10	3	100.50	2	99.60	100.50	1	4,994	0.02%
2021/11/08	1	98.00	0	0.00	97.90	1	5,061	0.02%
2021/11/05	8	98.16	1	98.80	98.20	7	5,092	0.14%
2021/11/03	2	101.50	0	0.00	101.00	2	5,050	0.04%
2021/11/02	8	108.06	11	104.27	101.50	-3	5,022	-0.06%
2021/11/01	4	106.38	1	104.50	107.00	3	4,814	0.06%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	3	103.50	2	103.50	103.00	1	4,883	0.02%
2021/10/20	2	101.00	3	101.17	101.00	-1	5,478	-0.02%
2021/10/19	3	101.33	0	0.00	101.00	3	5,548	0.05%
2021/10/18	0	0.00	1	98.30	98.00	-1	5,636	-0.02%
2021/10/15	1	97.50	0	0.00	97.70	1	5,820	0.02%
2021/10/14	0	0.00	3	96.67	96.00	-3	6,050	-0.05%
2021/10/13	1	98.60	0	0.00	96.40	1	6,354	0.02%
2021/10/12	0	0.00	2	98.80	98.00	-2	6,983	-0.03%
2021/10/08	3	100.33	1	101.00	100.00	2	7,137	0.03%
2021/10/07	0	0.00	1	100.50	100.50	-1	7,265	-0.01%
2021/10/06	1	99.80	0	0.00	97.60	1	7,620	0.01%
2021/10/05	4	98.23	2	98.65	99.70	2	7,824	0.03%
2021/10/01	0	0.00	2	101.00	99.30	-2	7,774	-0.03%
2021/09/29	2	106.00	0	0.00	106.00	2	7,900	0.03%
2021/09/28	0	0.00	2	110.00	108.50	-2	8,106	-0.02%
2021/09/27	0	0.00	2	107.00	107.50	-2	8,108	-0.02%
2021/09/23	0	0.00	3	104.67	105.50	-3	8,290	-0.04%
2021/09/22	6	100.58	0	0.00	100.50	6	8,497	0.07%
2021/09/17	1	104.50	1	103.00	104.50	0	8,609	0.00%
2021/09/16	1	103.50	0	0.00	104.00	1	9,035	0.01%
2021/09/15	5	103.50	3	105.00	102.50	2	9,565	0.02%
2021/09/14	6	109.00	2	108.25	110.00	4	9,945	0.04%
2021/09/13	3	104.50	0	0.00	105.00	3	10,025	0.03%
2021/09/07	7	107.71	2	109.50	107.00	5	11,465	0.04%
2021/09/06	1	113.00	1	114.00	111.00	0	12,085	0.00%
2021/09/01	0	0.00	1	115.00	117.00	-1	12,352	-0.01%
2021/08/30	1	114.00	0	0.00	114.00	1	12,505	0.01%
2021/08/27	1	114.00	1	114.00	114.00	0	12,560	0.00%
2021/08/26	0	0.00	2	116.25	116.00	-2	12,646	-0.02%
2021/08/25	1	115.00	0	0.00	115.50	1	12,808	0.01%
2021/08/18	0	0.00	1	112.00	116.00	-1	13,751	-0.01%
2021/08/17	4	114.88	1	116.50	112.00	3	13,868	0.02%
2021/08/16	1	113.50	12	113.54	114.50	-11	13,873	-0.08%
2021/08/13	2	121.50	2	122.00	118.00	0	13,892	0.00%
2021/08/12	0	0.00	6	122.25	123.00	-6	13,908	-0.04%
2021/08/10	2	119.50	0	0.00	122.00	2	14,020	0.01%
2021/08/06	2	122.25	0	0.00	121.50	2	14,159	0.01%
2021/08/05	3	125.00	0	0.00	124.00	3	14,264	0.02%
2021/08/04	11	127.32	0	0.00	125.50	11	14,533	0.08%
2021/08/03	9	125.78	19	125.92	126.50	-10	14,698	-0.07%
2021/07/30	1	123.50	1	122.00	120.00	0	14,875	0.00%
2021/07/29	12	119.42	2	119.50	121.50	10	14,921	0.07%
2021/07/28	4	117.00	1	120.00	118.00	3	15,080	0.02%
2021/07/27	5	122.10	1	121.00	122.00	4	15,144	0.03%
2021/07/26	1	126.50	2	129.00	128.00	-1	15,160	-0.01%
2021/07/23	3	128.00	0	0.00	128.00	3	15,236	0.02%
2021/07/22	11	130.95	14	129.79	129.00	-3	15,528	-0.02%
2021/07/21	3	130.67	4	125.50	126.50	-1	15,502	-0.01%
2021/07/20	9	131.00	1	129.50	129.00	8	15,427	0.05%
2021/07/19	8	140.31	63	138.75	137.00	-55	15,285	-0.36%
2021/07/16	61	140.24	63	139.65	138.50	-2	15,115	-0.01%
2021/07/15	50	133.50	0	0.00	134.00	50	14,640	0.34%
2021/07/14	1	130.50	1	131.50	131.00	0	14,768	0.00%
2021/07/13	21	132.17	19	131.00	128.00	2	14,836	0.01%
2021/07/12	2	128.50	4	128.25	129.50	-2	14,661	-0.01%
2021/07/09	1	124.50	0	0.00	124.00	1	14,678	0.01%
2021/07/08	4	127.25	8	126.69	125.50	-4	15,415	-0.03%
2021/07/07	1	126.50	1	127.00	125.50	0	16,004	0.00%
2021/07/06	8	126.06	25	126.46	126.00	-17	15,989	-0.11%
2021/07/05	24	131.71	5	130.90	131.00	19	15,922	0.12%
2021/07/02	7	126.43	0	0.00	129.00	7	15,715	0.04%
2021/06/30	1	126.50	0	0.00	126.00	1	15,637	0.01%
2021/06/29	3	125.83	2	126.50	125.00	1	15,576	0.01%
2021/06/28	0	0.00	3	132.17	131.50	-3	15,423	-0.02%
2021/06/25	55	135.14	115	134.02	132.00	-60	15,338	-0.39%	大賣/
2021/06/24	9	130.06	12	130.25	132.00	-3	15,053	-0.02%
2021/06/23	21	123.83	20	126.50	126.50	1	14,737	0.01%
2021/06/22	67	121.82	7	120.07	119.00	60	14,266	0.42%
2021/06/21	2	120.25	2	120.75	119.00	0	14,163	0.00%
2021/06/18	22	122.66	25	123.04	121.00	-3	13,911	-0.02%
2021/06/17	11	120.41	15	120.50	119.00	-4	13,634	-0.03%
2021/06/16	20	115.18	21	115.29	114.00	-1	13,051	-0.01%
2021/06/15	5	115.40	7	114.43	116.00	-2	12,759	-0.02%
2021/06/11	2	107.75	0	0.00	107.00	2	12,191	0.02%
2021/06/10	0	0.00	2	108.50	109.00	-2	12,177	-0.02%
2021/06/09	1	104.00	0	0.00	104.50	1	12,088	0.01%
2021/06/08	0	0.00	6	107.25	106.00	-6	12,152	-0.05%
2021/06/07	1	106.50	0	0.00	107.50	1	12,238	0.01%
2021/06/03	3	107.50	2	107.00	107.50	1	12,258	0.01%
2021/06/02	5	106.80	0	0.00	105.50	5	12,254	0.04%
2021/06/01	13	111.42	15	112.03	111.00	-2	12,196	-0.02%
2021/05/31	25	106.24	23	107.43	110.50	2	12,099	0.02%
2021/05/28	8	102.56	1	104.50	103.00	7	11,802	0.06%
2021/05/27	22	102.45	22	102.68	104.00	0	11,748	0.00%
2021/05/26	8	103.50	12	103.58	105.00	-4	11,683	-0.03%
2021/05/25	2	99.50	2	100.00	99.30	0	11,596	0.00%
2021/05/24	0	0.00	7	91.73	94.10	-7	11,609	-0.06%
2021/05/21	7	92.21	0	0.00	92.30	7	11,720	0.06%
2021/05/20	0	0.00	2	93.90	92.20	-2	11,886	-0.02%
2021/05/19	4	92.75	2	94.90	92.20	2	12,207	0.02%
2021/05/18	3	94.73	4	91.53	94.90	-1	12,418	-0.01%
2021/05/17	1	86.80	0	0.00	88.30	1	12,800	0.01%
2021/05/14	3	93.60	0	0.00	93.30	3	13,072	0.02%
2021/05/12	4	91.40	1	96.90	91.40	3	12,988	0.02%
2021/05/11	0	0.00	1	100.00	99.20	-1	12,839	-0.01%
2021/05/10	9	104.67	1	104.50	103.00	8	12,721	0.06%
2021/05/07	1	110.50	0	0.00	110.00	1	12,624	0.01%
2021/05/06	1	106.50	1.2	107.58	108.00	-0.2	12,630	0.00%
2021/05/05	3.2	113.97	2	113.75	108.00	1.2	13,355	0.01%
2021/05/03	2	117.50	2	119.00	116.00	0	13,475	0.00%
2021/04/29	5	124.40	11	123.77	127.50	-6	13,328	-0.05%
2021/04/28	6	123.75	12	125.54	127.50	-6	13,283	-0.05%
2021/04/27	5	116.00	5	116.10	117.50	0	13,151	0.00%
2021/04/26	3	115.17	4	116.63	116.00	-1	13,150	-0.01%
2021/04/23	2	114.00	2	113.50	114.00	0	13,240	0.00%
2021/04/22	2	113.00	10	112.17	108.50	-8	13,317	-0.06%
2021/04/21	10	114.75	6	113.42	113.00	4	13,471	0.03%
2021/04/20	21	110.60	23	111.35	113.50	-2	14,059	-0.01%
2021/04/19	10	109.15	30	109.35	109.00	-20	13,917	-0.14%
2021/04/16	29	109.33	43	107.35	109.00	-14	13,986	-0.10%
2021/04/15	55	105.37	20	106.78	108.00	35	13,968	0.25%
2021/04/14	55	106.17	42	107.27	103.50	13	13,741	0.09%
2021/04/13	10	108.80	24	109.63	110.50	-14	13,046	-0.11%
2021/04/12	1	103.00	1	101.50	100.50	0	12,409	0.00%
2021/04/09	1	102.00	5	102.50	102.00	-4	12,361	-0.03%
2021/04/07	1	105.00	1	104.50	103.50	0	12,286	0.00%
2021/04/06	0	0.00	5	102.50	104.00	-5	12,160	-0.04%
2021/04/01	0	0.00	1	101.00	102.00	-1	12,121	-0.01%
2021/03/31	0	0.00	1	104.50	102.50	-1	12,079	-0.01%
2021/03/30	10	101.50	3	101.00	104.00	7	11,983	0.06%
2021/03/29	37	102.16	28	101.50	101.00	9	11,903	0.08%
2021/03/26	2	99.80	5.2	99.50	100.00	-3.2	11,787	-0.03%
2021/03/25	1	94.81	0	0.00	95.30	1	11,555	0.01%
2021/03/24	0.1	96.20	0	0.00	95.00	0.1	11,552	0.00%
2021/03/23	2	98.30	0	0.00	98.00	2	11,515	0.02%
2021/03/22	0	0.00	1	98.40	98.20	-1	11,591	-0.01%
2021/03/19	1	98.80	1	98.90	99.00	0	11,695	0.00%
2021/03/18	0	0.00	5	98.20	98.80	-5	11,733	-0.04%
2021/03/16	1	98.30	0	0.00	98.30	1	11,767	0.01%
2021/03/15	11	96.81	2	97.20	96.90	9	11,766	0.08%
2021/03/12	1	100.50	2	99.10	99.00	-1	11,760	-0.01%
2021/03/11	4	99.30	5	99.10	99.80	-1	11,676	-0.01%
2021/03/09	1	92.40	0	0.00	92.80	1	11,714	0.01%
2021/03/08	1	96.90	0	0.00	94.80	1	11,729	0.01%
2021/03/04	3	95.90	0	0.00	94.80	3	11,645	0.03%
2021/03/02	7	97.70	4	96.60	96.00	3	11,550	0.03%
2021/02/26	6	98.30	4	98.23	98.50	2	11,613	0.02%
2021/02/25	1	99.60	1	99.40	99.40	0	11,529	0.00%
2021/02/24	13	103.92	13	101.76	99.90	0	11,423	0.00%
2021/02/23	2	106.00	1	103.00	104.00	1	11,214	0.01%
2021/02/22	6	106.92	55	107.83	105.00	-49	11,064	-0.44%
2021/02/19	22	106.27	25	106.22	109.00	-3	10,826	-0.03%
2021/02/18	3	99.93	57	99.23	99.90	-54	10,482	-0.52%
2021/02/17	69	98.33	69	95.31	99.00	0	10,223	0.00%
2021/02/05	65	91.12	27	89.72	92.50	38	9,910	0.38%
2021/02/04	70	88.09	228	87.57	87.20	-158	9,619	-1.64%	大賣/鉅額交易
2021/02/03	45	87.50	0	0.00	87.80	45	9,657	0.47%
2021/02/02	140	86.75	1	87.30	86.90	139	9,768	1.42%	大買/鉅額交易
2021/02/01	41	82.52	1	82.00	83.70	40	9,827	0.41%
2021/01/29	0	0.00	4	85.40	83.50	-4	9,762	-0.04%
2021/01/28	1	84.00	0	0.00	85.00	1	9,704	0.01%
2021/01/27	9	93.48	13	91.69	86.60	-4	9,607	-0.04%
2021/01/26	12	88.67	16.3	87.76	88.90	-4.3	8,815	-0.05%
2021/01/22	10	84.45	0	0.00	85.40	10	8,974	0.11%
2021/01/21	3	84.97	1	84.00	84.70	2	9,076	0.02%
2021/01/20	3	84.33	1	87.70	83.50	2	8,986	0.02%
2021/01/19	1	84.80	51	84.86	86.10	-50	8,808	-0.57%
2021/01/18	58	86.15	8	85.58	85.00	50	8,757	0.57%
2021/01/15	2	85.00	1	85.20	85.60	1	8,604	0.01%
2021/01/14	61	85.48	59	85.97	84.50	2	8,485	0.02%
2021/01/13	27	84.66	37	85.09	85.00	-10	8,287	-0.12%
2021/01/12	2	80.05	9	81.44	80.40	-7	7,614	-0.09%
2021/01/11	12	81.33	0	0.00	81.20	12	7,571	0.16%
2021/01/04	5	75.10	0	0.00	75.90	5	7,224	0.07%
2020/12/31	2	74.80	0	0.00	74.90	2	7,241	0.03%
2020/12/25	0	0.00	2	74.60	73.80	-2	7,473	-0.03%
2020/12/17	1	74.10	1	74.70	74.80	0	7,753	0.00%
2020/12/11	0	0.00	1	76.00	75.90	-1	7,701	-0.01%
2020/12/09	5	77.80	6	77.93	78.10	-1	8,191	-0.01%
2020/12/07	1	80.90	0	0.00	78.70	1	8,501	0.01%
2020/12/03	7	82.56	10	81.08	79.40	-3	8,852	-0.03%
2020/12/02	1	81.40	13	82.08	81.40	-12	8,743	-0.14%
2020/12/01	10	81.45	0	0.00	81.20	10	8,685	0.12%
2020/11/30	1	80.20	0	0.00	80.00	1	8,704	0.01%
2020/11/27	4	80.98	3	80.93	80.50	1	8,900	0.01%
2020/11/26	1	80.30	1	79.40	79.70	0	8,874	0.00%
2020/11/16	6	79.22	1	80.00	80.00	5	8,982	0.06%
2020/11/13	0	0.00	3	79.70	80.00	-3	8,977	-0.03%
2020/11/12	2	78.10	1	77.20	77.90	1	8,812	0.01%
2020/11/11	1	79.60	0	0.00	79.30	1	8,769	0.01%
2020/11/10	1	80.10	0	0.00	81.50	1	8,721	0.01%
2020/11/06	2	76.85	0	0.00	76.40	2	8,480	0.02%
2020/11/03	0	0.00	2	74.70	74.40	-2	8,715	-0.02%
2020/11/02	3	76.43	0	0.00	74.40	3	8,952	0.03%
2020/10/30	2	82.75	7	84.13	77.00	-5	9,210	-0.05%
2020/10/29	1	80.70	2	79.90	82.20	-1	8,724	-0.01%
2020/10/22	0	0.00	1	78.20	78.20	-1	9,255	-0.01%
2020/10/21	2	78.60	3	79.07	79.30	-1	9,303	-0.01%
2020/10/20	1	78.80	0	0.00	79.00	1	9,350	0.01%
2020/10/19	1	76.80	1	77.30	77.40	0	9,395	0.00%
2020/10/13	2	74.50	0	0.00	74.60	2	9,771	0.02%
2020/10/08	2	73.30	2	72.80	73.30	0	10,358	0.00%
2020/10/07	1	72.60	0	0.00	72.50	1	10,564	0.01%
2020/10/06	1	73.00	0	0.00	71.60	1	10,551	0.01%
2020/09/30	2	71.30	0	0.00	72.20	2	10,813	0.02%
2020/09/25	3	76.30	1	73.50	73.50	2	11,383	0.02%
2020/09/24	1	74.80	3	76.80	77.00	-2	11,378	-0.02%
2020/09/23	1	77.70	1	77.10	77.10	0	11,523	0.00%
2020/09/22	1	79.80	1	78.30	78.40	0	11,824	0.00%
2020/09/21	2	80.20	1	80.20	80.20	1	12,041	0.01%
2020/09/18	1	80.50	3	81.03	81.00	-2	12,102	-0.02%
2020/09/17	3	81.87	1	81.00	81.20	2	12,176	0.02%
2020/09/16	3	83.23	2	82.40	82.50	1	12,142	0.01%
2020/09/15	3	84.10	34	82.57	81.80	-31	12,032	-0.26%
2020/09/14	40	83.90	7	81.59	82.30	33	11,863	0.28%
2020/09/11	5	81.42	6	82.32	82.60	-1	11,536	-0.01%
2020/09/10	3	81.43	6	81.90	80.60	-3	11,447	-0.03%
2020/09/09	12	78.87	7	79.33	80.00	5	11,298	0.04%
2020/09/08	3	81.43	4	80.58	80.40	-1	11,185	-0.01%
2020/09/07	5	79.40	2	76.50	76.50	3	10,925	0.03%
2020/09/04	1	76.50	4	78.30	80.00	-3	10,888	-0.03%
2020/09/03	3	79.70	2	78.80	78.80	1	10,853	0.01%
2020/09/02	4	81.45	1	83.50	81.00	3	10,827	0.03%
2020/09/01	2	76.90	2	79.25	79.30	0	10,659	0.00%
2020/08/31	0	0.00	1	76.70	77.30	-1	10,699	-0.01%
2020/08/26	1	79.70	0	0.00	77.80	1	11,057	0.01%
2020/08/21	0	0.00	1	76.00	76.30	-1	11,306	-0.01%
2020/08/20	3	76.40	4	76.40	76.10	-1	11,481	-0.01%
2020/08/19	1	81.60	1	80.10	80.10	0	11,606	0.00%
2020/08/13	0	0.00	3	82.63	81.40	-3	11,960	-0.03%
2020/08/12	4	82.98	1	82.40	82.40	3	11,965	0.03%
2020/08/11	1	84.70	7	83.51	83.70	-6	11,990	-0.05%
2020/08/06	5	85.90	2	87.30	84.80	3	12,091	0.02%
2020/08/05	2	84.15	5	81.28	84.60	-3	11,944	-0.03%
2020/08/04	4	78.63	1	78.40	78.30	3	11,782	0.03%
2020/08/03	1	78.60	4	78.05	79.10	-3	11,873	-0.03%
2020/07/30	2	71.35	2	71.60	71.60	0	12,137	0.00%
2020/07/29	0	0.00	15	73.79	74.50	-15	12,215	-0.12%
2020/07/28	4	75.35	1	73.60	73.50	3	12,280	0.02%
2020/07/27	4	73.60	25	74.58	75.00	-21	12,325	-0.17%
2020/07/24	14	75.04	4	75.78	75.10	10	12,340	0.08%
2020/07/23	26	75.43	2	75.90	76.20	24	12,447	0.19%
2020/07/22	4	76.50	2	75.20	75.20	2	12,515	0.02%
2020/07/21	5	71.82	2	72.65	72.60	3	12,633	0.02%
2020/07/20	0	0.00	6	70.38	70.80	-6	12,703	-0.05%
2020/07/17	3	68.90	9	69.24	68.00	-6	12,915	-0.05%
2020/07/16	7	70.03	4	71.60	69.50	3	13,172	0.02%
2020/07/15	1	71.00	4	72.78	71.00	-3	13,437	-0.02%
2020/07/14	2	70.25	2	70.90	69.20	0	13,526	0.00%
2020/07/13	3	68.13	1	68.70	67.80	2	13,692	0.01%
2020/07/10	1	66.70	1	68.60	67.60	0	13,861	0.00%
2020/07/09	2	70.00	19	70.71	70.30	-17	14,017	-0.12%
2020/07/08	8	67.63	6	66.60	68.40	2	13,902	0.01%
2020/07/07	5	65.74	1	66.20	65.20	4	13,792	0.03%
2020/07/06	8	68.30	9	69.17	67.10	-1	13,694	-0.01%
2020/07/03	0	0.00	1	65.40	65.00	-1	13,380	-0.01%
2020/07/02	20	65.78	41	65.91	66.10	-21	13,427	-0.16%
2020/07/01	15	64.53	18	64.81	64.40	-3	13,283	-0.02%
2020/06/30	21	62.47	1	64.00	63.60	20	12,952	0.15%
2020/06/29	1	60.40	2	60.50	60.50	-1	12,820	-0.01%
2020/06/23	0	0.00	3	60.33	60.30	-3	12,731	-0.02%
2020/06/22	0	0.00	1	60.10	59.40	-1	12,684	-0.01%
2020/06/19	3	59.70	0	0.00	59.20	3	12,767	0.02%
2020/06/18	4	61.05	0	0.00	60.30	4	12,779	0.03%
2020/06/17	1	60.20	1	59.30	60.00	0	12,742	0.00%
2020/06/16	3	60.03	2	59.35	59.60	1	12,743	0.01%
2020/06/15	1	57.60	1	58.20	57.00	0	12,766	0.00%
2020/06/10	7	59.96	7	59.86	59.90	0	13,216	0.00%
2020/06/09	0	0.00	4	60.50	59.70	-4	13,447	-0.03%
2020/06/08	4	59.95	10	61.40	59.60	-6	13,808	-0.04%
2020/06/05	2	61.10	1	61.40	60.90	1	14,205	0.01%
2020/06/04	1	61.20	0	0.00	60.70	1	14,240	0.01%
2020/06/03	3	60.90	3	61.50	60.60	0	14,281	0.00%
2020/06/02	15	60.42	6	60.25	60.20	9	14,234	0.06%
2020/06/01	10	60.90	2	61.00	61.50	8	14,121	0.06%
2020/05/29	3	58.03	5	58.80	58.70	-2	14,067	-0.01%
2020/05/28	3	59.13	1	58.50	58.50	2	14,288	0.01%
2020/05/27	1	58.80	6	59.63	59.80	-5	14,419	-0.03%
2020/05/26	9	58.90	17	59.58	58.50	-8	14,268	-0.06%
2020/05/25	7	57.90	0	0.00	58.80	7	14,013	0.05%
2020/05/22	1	55.40	1	55.00	55.00	0	13,773	0.00%
2020/05/21	3	55.50	3	55.27	56.00	0	13,804	0.00%
2020/05/20	2	55.05	3	54.97	54.50	-1	13,746	-0.01%
2020/05/19	5	55.72	4	55.55	55.30	1	13,766	0.01%
2020/05/18	1	55.60	1	56.00	55.60	0	13,818	0.00%
2020/05/15	1	55.50	2	56.80	57.00	-1	13,803	-0.01%
2020/05/14	3	57.03	1	55.90	55.90	2	13,718	0.01%
2020/05/13	4	57.98	4	58.40	58.00	0	13,535	0.00%
2020/05/12	3	59.20	6	58.90	59.70	-3	13,396	-0.02%
2020/05/11	1	58.60	1	58.90	58.70	0	13,232	0.00%
2020/05/08	2	56.70	61	57.18	56.80	-59	12,971	-0.45%
2020/05/07	65	58.08	6	57.20	58.30	59	12,729	0.46%
2020/05/06	14	59.37	5	58.20	58.20	9	12,280	0.07%
2020/05/05	8	62.06	10	61.62	61.00	-2	11,905	-0.02%
2020/05/04	10	62.30	3	62.63	62.10	7	11,699	0.06%
2020/04/30	3	65.07	13	65.00	64.70	-10	11,530	-0.09%
2020/04/29	5	65.10	9	65.11	65.20	-4	11,381	-0.04%
2020/04/28	33	65.12	29	65.33	64.60	4	11,278	0.04%
2020/04/27	3	64.00	3	64.97	63.30	0	11,074	0.00%
2020/04/24	25	64.12	20	64.71	63.10	5	10,867	0.05%
2020/04/23	7	62.50	67	61.77	63.20	-60	10,455	-0.57%
2020/04/22	75	62.74	4	62.55	62.80	71	10,301	0.69%
2020/04/21	14	65.06	13	65.58	62.70	1	9,967	0.01%
2020/04/20	12	65.17	8	65.30	67.50	4	9,620	0.04%
2020/04/17	13	64.19	11	64.53	62.60	2	9,177	0.02%
2020/04/16	45	59.30	53	57.18	60.50	-8	8,585	-0.09%
2020/04/15	28	54.26	27	54.65	55.00	1	8,142	0.01%
2020/04/14	5	52.02	4	51.38	53.60	1	7,906	0.01%
2020/04/13	5	49.10	2	49.55	49.75	3	7,571	0.04%
2020/04/09	0	0.00	1	46.95	47.35	-1	7,446	-0.01%
2020/04/01	1	44.00	0	0.00	44.00	1	7,271	0.01%
2020/03/31	1	43.40	2	43.15	44.00	-1	7,377	-0.01%
2020/03/27	0	0.00	1	41.75	41.65	-1	7,201	-0.01%
2020/03/26	4	42.75	4	42.50	42.75	0	7,160	0.00%
2020/03/25	5	42.32	5	42.44	42.25	0	7,277	0.00%
2020/03/20	1	38.55	2	38.78	38.65	-1	7,303	-0.01%
2020/03/19	2	36.20	0	0.00	36.15	2	7,286	0.03%
2020/03/18	2	42.13	3	40.88	40.10	-1	7,214	-0.01%
2020/03/17	2	42.48	2	42.75	42.50	0	7,254	0.00%
2020/03/16	1	44.45	2	45.40	44.00	-1	7,283	-0.01%
2020/03/13	0	0.00	10	42.70	43.00	-10	7,539	-0.13%
2020/03/12	16	48.57	3	50.05	47.35	13	7,367	0.18%
2020/03/11	6	51.71	13	52.65	52.60	-7	7,030	-0.10%
2020/03/10	9	47.73	0	0.00	48.50	9	6,674	0.13%
2020/03/09	4	49.11	7	48.63	47.55	-3	6,638	-0.05%
2020/03/05	2	49.35	4	49.38	49.60	-2	7,229	-0.03%
2020/03/04	0	0.00	5	48.30	48.50	-5	7,213	-0.07%
2020/03/03	18	49.30	13	48.86	47.90	5	7,165	0.07%
2020/03/02	7	49.44	5	49.56	50.50	2	6,855	0.03%
2020/02/26	8	47.31	7	47.49	46.80	1	6,515	0.02%
2020/02/25	3	47.83	3	47.72	48.45	0	6,464	0.00%
2020/02/24	3	48.20	5	48.03	48.30	-2	6,418	-0.03%
2020/02/20	4	48.05	3	47.55	48.00	1	6,224	0.02%
2020/02/19	3	47.17	2	47.95	47.15	1	6,098	0.02%
2020/02/18	2	46.28	2	46.50	47.00	0	5,964	0.00%
2020/02/13	6	43.66	6	43.68	43.10	0	5,723	0.00%
2020/02/12	2	43.23	2	42.95	43.20	0	5,698	0.00%
2020/02/11	1	42.60	1	42.75	42.75	0	5,724	0.00%
2020/01/15	0	0.00	1	46.65	46.55	-1	5,494	-0.02%
2019/12/27	0	0.00	1	47.95	48.20	-1	5,152	-0.02%
2019/12/26	2	48.85	2	48.40	47.15	0	5,074	0.00%
2019/12/20	3	47.77	2	46.55	46.50	1	4,800	0.02%
2019/12/19	0	0.00	5	47.50	47.90	-5	4,662	-0.11%
2019/12/18	0	0.00	1	47.80	47.30	-1	4,607	-0.02%
2019/12/17	0	0.00	151	47.89	48.00	-151	4,553	-3.32%	大賣/鉅額交易
2019/12/16	151	47.69	0	0.00	47.55	151	4,401	3.43%	大買/鉅額交易
2019/12/12	6	48.57	7	48.12	47.80	-1	4,222	-0.02%
2019/12/11	3	47.68	4	47.35	47.90	-1	4,013	-0.02%
2019/12/10	13	47.12	7.1	46.54	47.80	5.9	3,795	0.16%
2019/12/03	13	43.97	24	43.84	44.05	-11	2,899	-0.38%
2019/12/02	11	43.04	5	42.68	44.30	6	2,609	0.23%
2019/11/29	0	0.00	5	40.50	40.95	-5	2,316	-0.22%
2019/11/27	0	0.00	5	39.50	39.55	-5	2,165	-0.23%
2019/11/12	0	0.00	10	38.40	38.45	-10	2,902	-0.34%
2019/11/08	10	39.40	0	0.00	39.40	10	2,966	0.34%
2019/10/29	0	0.00	1	38.50	38.25	-1	2,973	-0.03%
2019/10/23	1	39.30	0	0.00	39.00	1	3,103	0.03%
2019/09/26	0	0.00	1	39.90	39.95	-1	2,859	-0.03%
2019/09/25	1	39.90	0	0.00	39.90	1	2,859	0.03%
2019/09/12	0	0.00	4	40.20	40.35	-4	2,684	-0.15%
2019/09/09	0	0.00	2	40.50	40.50	-2	2,628	-0.08%
2019/09/05	1	41.25	0	0.00	40.95	1	2,517	0.04%
2019/09/04	3	41.37	0	0.00	40.90	3	2,472	0.12%
2019/09/03	10	41.53	8	40.80	40.90	2	2,420	0.08%
2019/09/02	0	0.00	2	39.90	41.25	-2	2,180	-0.09%
2019/08/30	0	0.00	1	40.00	39.85	-1	2,114	-0.05%
2019/08/28	0	0.00	10	39.80	39.70	-10	2,049	-0.49%
2019/08/27	2	40.30	1	40.05	39.45	1	2,008	0.05%
2019/08/26	5	39.43	7	39.57	39.10	-2	1,855	-0.11%
2019/08/23	30	39.17	5	40.33	38.60	25	1,693	1.48%
2019/08/22	4	39.06	0	0.00	40.45	4	1,428	0.28%
2019/08/21	0	0.00	3	38.57	39.00	-3	1,323	-0.23%
2019/08/20	2	38.55	0	0.00	38.10	2	1,279	0.16%
2019/08/15	1	38.25	0	0.00	37.85	1	1,196	0.08%
2019/07/29	2	38.78	2	39.05	39.25	0	981	0.00%
2019/07/26	6	38.93	6	39.28	38.00	0	959	0.00%
2019/07/24	0	0.00	6	37.35	37.50	-6	848	-0.71%
2019/07/23	0	0.00	4	37.35	37.10	-4	863	-0.46%
2019/07/12	0	0.00	2	35.68	36.05	-2	1,040	-0.19%
2019/07/11	2	35.50	0	0.00	35.40	2	1,047	0.19%
2019/06/24	0	0.00	1	34.90	35.10	-1	1,125	-0.09%
2019/06/21	1	34.55	0	0.00	34.25	1	1,122	0.09%
2019/05/21	0	0.00	1	33.70	33.65	-1	1,049	-0.10%
2019/05/10	1	36.55	0	0.00	36.45	1	970	0.10%
2019/05/07	0	0.00	0.4	38.20	38.20	-0.4	910	-0.05%
2019/04/30	0	0.00	1	35.75	36.00	-1	747	-0.13%
2019/04/26	0	0.00	9	36.84	36.35	-9	695	-1.29%
2019/04/25	1	37.30	0	0.00	36.60	1	658	0.15%
2019/04/24	1	36.70	1	36.65	36.95	0	614	0.00%
2019/04/22	1	34.75	0	0.00	34.80	1	494	0.20%
2019/04/19	8	35.23	0	0.00	35.20	8	478	1.67%
2019/04/17	1	34.50	0	0.00	34.80	1	443	0.23%
2018/12/06	0	0.00	4	33.20	32.20	-4	291	-1.37%
2018/12/05	1	33.35	0	0.00	33.50	1	288	0.35%
2018/12/04	3	34.22	0	0.00	33.95	3	291	1.03%
2018/11/27	0	0.00	1	32.95	33.10	-1	275	-0.36%
2018/09/25	0	0.00	4	34.30	34.15	-4	310	-1.29%
2018/09/21	0	0.00	1	34.30	34.30	-1	315	-0.32%
2018/09/10	0	0.00	15	34.28	34.00	-15	392	-3.83%
2018/08/30	5	36.00	0	0.00	36.05	5	441	1.13%
2018/08/22	0	0.00	1	34.65	34.55	-1	446	-0.22%
2018/08/15	5	34.90	0	0.00	34.80	5	473	1.06%
2018/08/14	1	37.35	0	0.00	37.50	1	460	0.22%
2018/08/13	15	37.40	0	0.00	37.50	15	444	3.38%
2018/06/29	8	38.40	20	39.06	38.15	-12	496	-2.42%
2018/03/27	0	0.00	1	39.00	39.10	-1	883	-0.11%
2018/02/23	1	39.25	1	39.30	39.30	0	981	0.00%
2018/02/21	1	39.15	0	0.00	39.75	1	977	0.10%
2018/02/05	0	0.00	4	39.88	40.80	-4	916	-0.44%
2018/01/31	4	40.50	0	0.00	41.00	4	913	0.44%
2018/01/18	3	43.98	2	43.88	43.00	1	802	0.12%