晶技 (3042)-凱基-永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
102.5
漲跌
▲0.5
漲幅
+0.49%
成交量
1,946張
產業
上市電子零組件類股
1042人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－凱基-永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

凱基-永和券商分點個股進出
凱基-永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
2024/12/17	5	102.50	0	0.00	102.50	5	1,907	0.26%
2024/12/16	1	104.50	0	0.00	102.00	1	1,902	0.05%
2024/12/13	2	104.50	0	0.00	104.50	2	1,894	0.11%
2024/12/12	1	104.50	1	105.50	105.00	0	1,890	0.00%
2024/12/10	0	105.00	0	0.00	105.00	0	1,887	0.00%
2024/12/09	2	104.00	0	0.00	104.00	2	1,904	0.10%
2024/12/04	3	105.50	1	106.00	106.00	2	1,944	0.10%
2024/12/03	2	104.00	0	0.00	104.50	2	1,970	0.10%
2024/12/02	0	0.00	0.2	107.00	106.00	-0.2	1,976	-0.01%
2024/11/29	0	0.00	1	105.00	105.00	-1	1,985	-0.05%
2024/11/28	0	0.00	1	105.00	105.00	-1	2,038	-0.05%
2024/11/27	1	107.50	0	0.00	105.50	1	2,027	0.05%
2024/11/26	3	108.33	1	108.00	108.00	2	2,004	0.10%
2024/11/25	3	109.50	0	0.00	109.50	3	2,011	0.15%
2024/11/21	1	109.50	1	111.00	110.00	0	2,025	0.00%
2024/11/19	2	109.00	0	0.00	110.50	2	2,028	0.10%
2024/11/15	1	110.50	0	0.00	109.50	1	2,008	0.05%
2024/11/12	1	112.00	5	113.70	113.50	-4	2,027	-0.20%
2024/11/08	0	0.00	1	113.00	112.50	-1	2,058	-0.05%
2024/11/07	1	117.00	4	114.00	116.50	-3	2,067	-0.15%
2024/11/06	1	113.02	0	0.00	113.50	1	2,084	0.05%
2024/11/05	1	116.00	0	0.00	116.00	1	2,140	0.05%
2024/11/01	1	115.00	1	117.00	121.00	0	2,269	0.00%
2024/10/30	8	119.00	0	0.00	118.00	8	2,271	0.35%
2024/10/29	1	119.00	0	0.00	120.50	1	2,283	0.04%
2024/10/28	0	0.00	4	120.00	121.00	-4	2,265	-0.18%
2024/10/25	0	0.00	2	119.50	119.00	-2	2,267	-0.09%
2024/10/24	2	118.00	4	120.00	118.00	-2	2,253	-0.09%
2024/10/23	1	121.00	1	122.50	121.00	0	2,204	0.00%
2024/10/22	0	0.00	10.1	115.70	116.50	-10.1	2,071	-0.49%
2024/10/21	2	111.50	2	114.50	114.50	0	2,063	0.00%
2024/10/18	0	0.00	2.6	113.38	112.00	-2.6	2,076	-0.13%
2024/10/17	20	113.00	22	112.55	112.50	-2	2,087	-0.10%
2024/10/16	12	115.83	0	0.00	113.00	12	2,098	0.57%
2024/10/15	9	114.89	15	114.50	115.00	-6	2,054	-0.29%
2024/10/09	10	112.50	0	0.00	110.50	10	2,102	0.48%
2024/10/07	2	111.00	1	112.00	111.50	1	2,167	0.05%
2024/09/16	1	109.00	0	0.00	109.00	1	3,152	0.03%
2024/09/12	1	109.00	0	0.00	109.00	1	3,422	0.03%
2024/09/10	1	106.00	0	0.00	106.50	1	3,509	0.03%
2024/09/09	1	109.00	0	0.00	110.50	1	3,535	0.03%
2024/09/03	1	114.50	6	113.00	114.00	-5	3,611	-0.14%
2024/09/02	1	115.00	0	0.00	116.50	1	3,631	0.03%
2024/08/30	5	114.50	2	116.75	115.00	3	3,647	0.08%
2024/08/27	0.1	111.00	0	0.00	111.00	0.1	3,655	0.00%
2024/08/20	0	0.00	6	112.00	111.50	-6	3,792	-0.16%
2024/08/19	0.3	110.50	2	110.50	111.00	-1.7	3,822	-0.04%
2024/08/15	2	110.00	0.2	110.00	111.00	1.8	3,933	0.05%
2024/08/14	5	109.00	1	110.50	109.50	4	3,968	0.10%
2024/08/13	0	0.00	15	110.67	111.00	-15	3,985	-0.38%
2024/08/01	0	0.00	2	106.25	107.50	-2	3,768	-0.05%
2024/07/30	1	101.50	0	0.00	102.00	1	3,811	0.03%
2024/07/29	1	101.50	0	0.00	101.00	1	3,810	0.03%
2024/07/23	6	105.00	0	0.00	105.00	6	3,826	0.16%
2024/07/22	5	108.00	5	106.30	105.50	0	3,806	0.00%
2024/07/19	5.3	111.19	0	0.00	109.00	5.3	3,799	0.14%
2024/07/18	1	112.00	1	113.50	113.00	0	3,787	0.00%
2024/07/17	3	116.50	2	115.50	113.50	1	3,756	0.03%
2024/07/12	3	114.33	0	0.00	114.00	3	3,756	0.08%
2024/07/11	4	116.50	3	118.00	117.50	1	3,744	0.03%
2024/07/09	6	113.75	2	114.00	112.00	4	3,719	0.11%
2024/07/08	1	113.00	0	0.00	113.00	1	3,691	0.03%
2024/07/03	3	117.67	2	119.25	116.00	1	3,579	0.03%
2024/07/02	0	0.00	0.3	118.00	118.50	-0.3	3,519	-0.01%
2024/06/28	1	116.50	0	0.00	115.00	1	3,293	0.03%
2024/06/26	0	0.00	1	117.00	115.00	-1	3,505	-0.03%
2024/06/21	0	0.00	2	115.00	113.50	-2	3,537	-0.06%
2024/06/20	3	109.17	1	110.00	113.00	2	3,492	0.06%
2024/06/19	3.1	116.98	0	0.00	115.50	3.1	3,422	0.09%
2024/06/17	2	118.00	0	0.00	119.00	2	3,613	0.06%
2024/05/29	0	0.00	1	116.00	116.00	-1	4,821	-0.02%
2024/05/27	0	0.00	1	116.00	115.50	-1	4,754	-0.02%
2024/05/24	1	115.50	0	0.00	116.00	1	4,732	0.02%
2024/05/23	1	115.50	3	116.00	115.50	-2	4,703	-0.04%
2024/05/22	0	0.00	5	114.80	115.00	-5	4,686	-0.11%
2024/05/16	1	111.50	0	0.00	109.50	1	4,566	0.02%
2024/05/15	0.4	111.50	0	0.00	111.00	0.4	4,554	0.01%
2024/05/13	0	0.00	2	110.50	110.00	-2	4,519	-0.04%
2024/05/08	1	109.50	2	112.25	113.00	-1	4,445	-0.02%
2024/05/07	0	0.00	0.5	111.25	111.00	-0.5	4,413	-0.01%
2024/05/03	1	112.50	1.1	113.44	111.50	-0.1	4,340	0.00%
2024/05/02	1.1	110.98	1	112.00	112.00	0.1	4,276	0.00%
2024/04/30	0	0.00	1.6	111.56	112.50	-1.6	4,246	-0.04%
2024/04/29	0.5	111.00	1	111.50	111.00	-0.5	4,221	-0.01%
2024/04/26	1.1	106.05	0	0.00	106.50	1.1	4,202	0.02%
2024/04/25	1	105.00	0	0.00	107.00	1	4,192	0.02%
2024/04/23	0.1	103.00	0	0.00	104.00	0.1	4,174	0.00%
2024/04/22	0	0.00	1	103.50	103.50	-1	4,166	-0.02%
2024/04/16	1.1	109.00	1	111.00	109.00	0.1	4,121	0.00%
2024/04/12	1	113.50	1	113.50	113.00	0	4,061	0.00%
2024/04/08	0.1	109.00	3	110.17	110.00	-2.9	3,948	-0.07%
2024/04/03	1.1	108.98	0	0.00	109.50	1.1	3,918	0.03%
2024/04/02	0.2	111.00	1	111.00	110.50	-0.9	3,889	-0.02%
2024/04/01	0.4	111.13	0	0.00	110.50	0.4	3,849	0.01%
2024/03/29	1.4	111.70	1	114.00	113.00	0.4	3,797	0.01%
2024/03/28	1.3	115.15	1	115.50	114.50	0.3	3,512	0.01%
2024/03/27	1	112.50	0	0.00	113.50	1	3,365	0.03%
2024/03/26	4	113.38	2	113.25	112.50	2	3,333	0.06%
2024/03/25	3.1	114.02	1	115.00	115.00	2.1	3,277	0.06%
2024/03/22	1	118.50	0	0.00	117.00	1	3,235	0.03%
2024/03/21	0.3	121.68	1	122.50	121.50	-0.7	3,152	-0.02%
2024/03/20	1.1	123.18	3	120.83	120.50	-1.9	3,020	-0.06%
2024/03/15	1	114.50	0	0.00	114.50	1	2,585	0.04%
2024/03/14	1	118.00	1	117.00	117.00	0	2,519	0.00%
2024/03/13	0	0.00	29.1	113.50	117.00	-29.1	2,330	-1.25%
2024/03/12	0.2	107.50	2	107.75	108.00	-1.8	1,972	-0.09%
2024/03/11	0	0.00	1	106.00	105.50	-1	1,893	-0.05%
2024/03/05	0	0.00	2	105.00	105.00	-2	1,729	-0.12%
2024/03/04	1	106.00	4	104.88	106.00	-3	1,599	-0.19%
2024/02/26	2	100.00	0	0.00	100.00	2	1,450	0.14%
2024/01/23	0	0.00	1	96.10	95.80	-1	1,559	-0.06%
2024/01/17	1	94.70	0	0.00	94.00	1	1,565	0.06%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/10	0.1	95.10	0	0.00	94.90	0.1	1,597	0.01%
2024/01/05	1	97.60	0	0.00	96.70	1	1,709	0.06%
2024/01/04	0	0.00	30	98.00	97.60	-30	1,735	-1.73%
2023/12/29	1	98.40	0	0.00	98.60	1	1,768	0.06%
2023/12/26	10	98.00	0	0.00	98.00	10	1,856	0.54%
2023/12/19	1	97.70	1	97.70	97.70	0	1,998	0.00%
2023/12/18	1	100.00	0	0.00	100.00	1	2,004	0.05%
2023/12/15	22	101.09	0	0.00	101.00	22	2,082	1.06%
2023/12/06	1	104.00	2	104.00	104.00	-1	2,475	-0.04%
2023/11/30	2	103.50	1	104.00	103.00	1	2,981	0.03%
2023/11/29	0	0.00	2	102.00	102.50	-2	2,978	-0.07%
2023/11/21	0	0.00	1	100.00	100.00	-1	3,079	-0.03%
2023/11/15	2	99.90	0	0.00	99.70	2	3,374	0.06%
2023/11/14	0	0.00	1	100.00	99.70	-1	3,463	-0.03%
2023/11/10	0.1	96.20	0	0.00	96.10	0.1	3,602	0.00%
2023/11/03	0	0.00	1	97.50	97.80	-1	3,604	-0.03%
2023/10/27	0	0.00	2	96.80	96.70	-2	3,706	-0.05%
2023/10/19	0	0.00	5	97.70	97.90	-5	3,801	-0.13%
2023/10/17	0	0.00	12	99.92	100.00	-12	3,781	-0.32%
2023/10/16	1	97.00	0	0.00	98.50	1	3,763	0.03%
2023/10/12	0	0.00	1	98.60	98.50	-1	3,693	-0.03%
2023/10/11	0	0.00	1	97.90	97.90	-1	3,676	-0.03%
2023/10/06	6	96.55	0	0.00	96.60	6	3,689	0.16%
2023/10/05	5	97.52	0	0.00	96.40	5	3,722	0.13%
2023/10/04	0	0.00	0.1	98.60	97.00	-0.1	3,699	0.00%
2023/09/26	0	98.50	0	0.00	98.30	0	3,668	0.00%
2023/09/20	1.1	99.11	0	0.00	99.10	1.1	3,684	0.03%
2023/09/15	5	102.00	0	0.00	102.50	5	3,520	0.14%
2023/09/14	0	0.00	1	100.50	101.50	-1	3,503	-0.03%
2023/09/13	1	99.20	0	0.00	99.20	1	3,463	0.03%
2023/09/12	2	100.50	2	100.00	101.00	0	3,415	0.00%
2023/09/11	1	101.50	0	0.00	101.00	1	3,342	0.03%
2023/09/08	1	101.00	1	101.50	101.00	0	3,292	0.00%
2023/09/07	0	0.00	6	102.00	103.00	-6	3,226	-0.19%
2023/09/06	2	97.80	2.1	101.36	103.00	-0.1	3,130	0.00%
2023/09/05	1	97.90	0	0.00	97.90	1	2,825	0.04%
2023/09/04	5	95.30	2	94.60	95.60	3	2,749	0.11%
2023/09/01	2	94.40	0	0.00	94.40	2	2,733	0.07%
2023/08/30	0	0.00	17	94.17	94.50	-17	2,684	-0.63%
2023/08/29	5	92.30	0	0.00	93.90	5	2,672	0.19%
2023/08/25	6	93.77	0	0.00	92.90	6	2,660	0.23%
2023/08/24	4	93.65	0	0.00	95.00	4	2,629	0.15%
2023/08/23	2	93.00	0	0.00	93.10	2	2,570	0.08%
2023/08/22	1	94.90	12	94.59	93.50	-11	2,549	-0.43%
2023/08/21	6	92.20	0	0.00	92.00	6	2,435	0.25%
2023/08/18	4	95.25	0	0.00	94.40	4	2,340	0.17%
2023/08/17	2	94.20	3.2	94.06	95.70	-1.2	2,208	-0.05%
2023/08/14	0	0.00	2	89.50	89.80	-2	1,964	-0.10%
2023/08/08	1	92.80	7	92.14	93.00	-6	1,902	-0.32%
2023/08/07	1	92.90	0.3	93.10	91.70	0.7	1,865	0.04%
2023/08/04	0	0.00	1	89.90	91.00	-1	1,833	-0.05%
2023/08/02	0	0.00	2	89.80	89.60	-2	1,827	-0.11%
2023/08/01	0	0.00	2	89.95	90.00	-2	1,820	-0.11%
2023/07/31	4	89.10	0	0.00	88.40	4	1,800	0.22%
2023/07/28	1	89.80	0	0.00	90.10	1	1,781	0.06%
2023/07/26	3	89.17	0	0.00	90.00	3	1,729	0.17%
2023/07/25	3	90.30	1	90.10	90.60	2	1,701	0.12%
2023/07/24	0.1	89.50	0	0.00	89.70	0.1	1,668	0.01%
2023/07/21	0	90.10	0	0.00	90.60	0	1,649	0.00%
2023/07/19	1	89.20	0	0.00	88.50	1	1,637	0.06%
2023/07/18	1.1	90.70	1	91.30	90.50	0.1	1,623	0.00%
2023/07/17	1.1	90.46	0	0.00	91.50	1.1	1,617	0.07%
2023/07/12	0	0.00	0.1	91.30	92.00	-0.1	1,561	-0.01%
2023/07/04	1	88.30	0	0.00	88.90	1	1,438	0.07%
2023/07/03	0	0.00	1	96.50	96.20	-1	1,336	-0.07%
2023/06/30	1	94.00	0	0.00	93.80	1	1,265	0.08%
2023/06/29	0.1	93.60	0	0.00	93.60	0.1	1,262	0.01%
2023/06/27	0.3	96.10	0	0.00	94.50	0.3	1,226	0.02%
2023/06/26	0	0.00	7	98.20	97.70	-7	1,195	-0.59%
2023/06/21	0	0.00	10	95.95	96.30	-10	1,137	-0.88%
2023/06/16	1	92.40	1	93.10	94.30	0	1,105	0.00%
2023/06/13	0	0.00	2	93.60	93.10	-2	1,091	-0.18%
2023/06/09	2	92.20	0	0.00	92.50	2	1,088	0.18%
2023/06/05	3	92.00	0	0.00	92.60	3	1,095	0.27%
2023/06/02	0	0.00	1	91.40	90.90	-1	1,123	-0.09%
2023/05/31	0	0.00	1	89.90	90.30	-1	1,120	-0.09%
2023/05/30	1	89.20	1	89.39	89.40	0	1,108	0.00%
2023/05/25	0	0.00	0.5	88.20	88.00	-0.5	1,081	-0.05%
2023/05/03	1	85.50	0	0.00	86.00	1	1,285	0.08%
2023/05/02	1.2	85.66	0	0.00	85.90	1.2	1,321	0.09%
2023/04/13	0.1	88.40	0	0.00	87.80	0.1	1,322	0.01%
2023/04/10	0.2	88.75	0	0.00	88.60	0.2	1,316	0.02%
2023/03/29	0	88.50	6	88.60	88.60	-6	1,289	-0.47%
2023/03/22	0	88.00	0	0.00	87.80	0	1,289	0.00%
2023/03/17	3	86.40	0	0.00	86.90	3	1,244	0.24%
2023/03/10	3	86.47	1	87.10	86.60	2	1,240	0.16%
2023/03/07	2	89.90	2	88.80	88.70	0	1,203	0.00%
2023/03/03	0	0.00	2	88.60	88.30	-2	1,132	-0.18%
2023/02/23	1	86.60	0	0.00	86.50	1	1,099	0.09%
2023/02/14	1	86.00	0	0.00	85.20	1	1,134	0.09%
2023/02/13	1	86.10	0	0.00	86.50	1	1,116	0.09%
2023/02/10	1	86.30	1	86.30	86.50	0	1,130	0.00%
2023/02/09	1	88.30	0	0.00	88.00	1	1,125	0.09%
2023/02/08	0	0.00	1	88.80	89.10	-1	1,125	-0.09%
2023/02/07	2	88.40	0	0.00	88.60	2	1,122	0.18%
2023/02/02	0	0.00	1	90.90	90.50	-1	1,083	-0.09%
2023/01/13	1	84.00	2	84.80	83.30	-1	1,012	-0.10%
2023/01/09	2	83.10	0	0.00	83.30	2	1,084	0.18%
2022/12/29	0	0.00	4	81.00	81.40	-4	1,298	-0.31%
2022/11/10	0	0.00	1	80.40	80.40	-1	1,448	-0.07%
2022/11/07	0	0.00	0.1	78.90	79.50	-0.1	1,501	-0.01%
2022/11/04	0.1	78.10	0	0.00	78.80	0.1	1,514	0.01%
2022/10/25	1	76.00	0	0.00	75.10	1	1,537	0.07%
2022/10/19	0	0.00	4	75.93	75.70	-4	1,580	-0.25%
2022/10/14	1	73.70	1	74.00	73.50	0	1,571	0.00%
2022/10/06	1	75.30	0	0.00	74.70	1	1,572	0.06%
2022/09/30	2	71.00	0	0.00	71.90	2	1,661	0.12%
2022/08/17	1	90.80	0	0.00	90.80	1	2,308	0.04%
2022/08/15	1	89.70	0	0.00	89.80	1	2,283	0.04%
2022/07/20	0	0.00	1	86.80	86.80	-1	2,227	-0.04%
2022/07/05	0	0.00	0.1	85.13	86.30	-0.1	2,101	0.00%
2022/06/22	0	0.00	1	97.50	97.30	-1	2,081	-0.05%
2022/06/16	1	101.00	0	0.00	99.10	1	2,221	0.05%
2022/06/10	1	103.00	12	102.54	103.00	-11	2,275	-0.48%
2022/06/09	0	0.00	6	102.50	102.50	-6	2,215	-0.27%
2022/06/02	2	98.05	0	0.00	98.00	2	2,170	0.09%
2022/05/24	1	94.90	0	0.00	92.10	1	2,373	0.04%
2022/04/26	2	92.20	0	0.00	90.90	2	3,019	0.07%
2022/04/22	1	96.70	0	0.00	96.00	1	3,038	0.03%
2022/04/18	1	94.70	0	0.00	94.60	1	3,058	0.03%
2022/04/11	2	96.95	0	0.00	96.70	2	3,403	0.06%
2022/04/07	1	97.90	0	0.00	97.90	1	3,493	0.03%
2022/03/31	0	0.00	2	102.00	102.50	-2	3,780	-0.05%
2022/03/30	1	102.50	0	0.00	103.00	1	3,848	0.03%
2022/03/29	1	102.00	1	101.50	101.50	0	4,044	0.00%
2022/03/28	1	100.00	1	102.50	102.50	0	4,443	0.00%
2022/03/25	1	101.50	1	101.50	102.00	0	4,745	0.00%
2022/03/24	1	103.00	0	0.00	103.00	1	4,738	0.02%
2022/03/23	1	103.00	0	0.00	103.00	1	4,709	0.02%
2022/03/21	2	102.75	5	104.00	103.00	-3	4,773	-0.06%
2022/03/02	0	0.00	0.5	98.40	98.30	-0.5	5,214	-0.01%
2022/03/01	2	97.65	2	99.05	98.80	0	5,293	0.00%
2022/02/17	0	0.00	2	95.85	95.70	-2	6,342	-0.03%
2022/02/16	0	0.00	3	96.30	96.90	-3	6,626	-0.05%
2022/02/14	3	94.40	3	94.00	94.20	0	6,750	0.00%
2022/02/11	1	96.80	0	0.00	96.50	1	6,763	0.01%
2022/01/26	3	93.13	0	0.00	92.60	3	6,985	0.04%
2022/01/24	5.1	97.01	6	97.17	96.10	-0.9	7,156	-0.01%
2022/01/21	3	99.50	0	0.00	99.40	3	7,050	0.04%
2022/01/20	5.5	100.10	2	100.00	100.50	3.5	7,024	0.05%
2022/01/19	6	100.50	4	100.50	100.50	2	6,974	0.03%
2022/01/14	2	101.50	0	0.00	102.50	2	6,903	0.03%
2022/01/13	0	0.00	4	102.50	102.00	-4	6,915	-0.06%
2022/01/12	5	101.50	0	0.00	101.50	5	6,922	0.07%
2022/01/10	2	103.00	2	103.00	103.00	0	6,949	0.00%
2022/01/07	2	101.50	0	0.00	102.50	2	6,945	0.03%
2022/01/06	0	0.00	1.4	105.14	105.50	-1.4	6,861	-0.02%
2022/01/05	6	106.33	0	0.00	106.00	6	6,844	0.09%
2022/01/04	3	107.00	3	107.67	107.50	0	6,801	0.00%
2022/01/03	1	106.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	2	106.00	1	107.00	105.50	1	6,756	0.01%
2021/12/29	5	108.40	2	111.00	107.00	3	6,754	0.04%
2021/12/28	2	105.50	0	0.00	105.50	2	6,643	0.03%
2021/12/24	0	0.00	6	107.75	106.50	-6	6,807	-0.09%
2021/12/23	8	109.81	1	108.50	108.50	7	6,800	0.10%
2021/12/22	4.1	110.72	14	110.75	111.00	-9.9	6,660	-0.15%
2021/12/21	1	108.50	4	107.38	107.50	-3	6,439	-0.05%
2021/12/20	1	103.00	0	0.00	102.50	1	6,139	0.02%
2021/12/17	2	102.75	0	0.00	102.00	2	6,155	0.03%
2021/12/16	0	0.00	2	102.00	103.50	-2	6,190	-0.03%
2021/12/13	5	100.50	0	0.00	100.00	5	6,151	0.08%
2021/12/10	0	0.00	1	101.00	101.00	-1	6,263	-0.02%
2021/12/07	5	102.00	1	100.50	101.00	4	6,287	0.06%
2021/12/06	3	103.00	0	0.00	102.00	3	6,209	0.05%
2021/12/02	3	104.00	0	0.00	103.50	3	6,153	0.05%
2021/12/01	2	105.00	0	0.00	105.50	2	6,141	0.03%
2021/11/29	0	0.00	6	102.42	104.00	-6	6,109	-0.10%
2021/11/25	2	106.50	0	0.00	107.00	2	6,025	0.03%
2021/11/23	14	107.71	3	107.50	107.50	11	5,932	0.19%
2021/11/19	5	113.30	3	111.33	111.50	2	5,834	0.03%
2021/11/18	1	111.50	1	113.50	113.00	0	5,740	0.00%
2021/11/17	15	112.90	22	114.27	115.00	-7	5,633	-0.12%
2021/11/16	6	110.00	5	108.70	110.00	1	5,309	0.02%
2021/11/15	12	108.21	17	109.47	110.50	-5	5,192	-0.10%
2021/11/09	0	0.00	8	100.14	100.50	-8	5,037	-0.16%
2021/11/08	8	97.70	3	99.17	97.90	5	5,061	0.10%
2021/11/05	10	98.25	1	97.50	98.20	9	5,092	0.18%
2021/11/04	2	100.50	0	0.00	100.00	2	5,018	0.04%
2021/11/03	2	101.50	0	0.00	101.00	2	5,050	0.04%
2021/11/02	2	110.00	1	101.50	101.50	1	5,022	0.02%
2021/11/01	1	105.00	0	0.00	107.00	1	4,814	0.02%
2021/10/28	0	0.00	1	103.00	103.00	-1	4,883	-0.02%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,928	-0.02%
2021/10/26	1	102.00	0	0.00	101.50	1	5,000	0.02%
2021/10/22	0	0.00	1	101.50	102.00	-1	5,257	-0.02%
2021/10/21	1	102.00	1	103.00	101.00	0	5,430	0.00%
2021/10/20	2	100.25	1	101.00	101.00	1	5,478	0.02%
2021/10/19	1	99.20	0	0.00	101.00	1	5,548	0.02%
2021/10/15	0	0.00	1	98.40	97.70	-1	5,820	-0.02%
2021/10/14	1.2	97.33	9	96.00	96.00	-7.8	6,050	-0.13%
2021/10/13	5	97.46	1	100.00	96.40	4	6,354	0.06%
2021/10/12	1	98.90	0	0.00	98.00	1	6,983	0.01%
2021/10/08	0	0.00	1	100.50	100.00	-1	7,137	-0.01%
2021/10/07	6	100.33	2	100.50	100.50	4	7,265	0.06%
2021/10/06	4	99.20	5	99.44	97.60	-1	7,620	-0.01%
2021/10/05	8.2	98.79	0	0.00	99.70	8.2	7,824	0.10%
2021/10/04	1	95.50	0	0.00	95.70	1	7,768	0.01%
2021/10/01	7	101.50	0	0.00	99.30	7	7,774	0.09%
2021/09/30	4	104.50	0	0.00	105.00	4	7,783	0.05%
2021/09/29	2	106.00	5	106.40	106.00	-3	7,900	-0.04%
2021/09/28	4	109.00	5	110.50	108.50	-1	8,106	-0.01%
2021/09/23	0	0.00	2	105.50	105.50	-2	8,290	-0.02%
2021/09/22	3	100.33	0	0.00	100.50	3	8,497	0.04%
2021/09/15	1	107.50	0	0.00	102.50	1	9,565	0.01%
2021/09/14	1	109.00	0	0.00	110.00	1	9,945	0.01%
2021/09/13	4	104.88	0	0.00	105.00	4	10,025	0.04%
2021/09/07	1	108.50	1	108.00	107.00	0	11,465	0.00%
2021/09/06	1	112.50	0	0.00	111.00	1	12,085	0.01%
2021/09/01	0	0.00	1	116.50	117.00	-1	12,352	-0.01%
2021/08/27	0	0.00	1	115.50	114.00	-1	12,560	-0.01%
2021/08/26	1	116.00	0	0.00	116.00	1	12,646	0.01%
2021/08/24	3	114.67	8.1	114.08	112.00	-5.1	12,993	-0.04%
2021/08/23	1	111.00	1	113.50	114.00	0	13,333	0.00%
2021/08/20	1	108.00	1	106.50	106.50	0	13,424	0.00%
2021/08/19	1	113.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	0	0.00	1	116.00	116.00	-1	13,751	-0.01%
2021/08/16	7	114.57	1	116.50	114.50	6	13,873	0.04%
2021/08/13	4	119.75	1	121.50	118.00	3	13,892	0.02%
2021/08/12	0	0.00	4	122.50	123.00	-4	13,908	-0.03%
2021/08/11	6	118.17	2	121.50	119.00	4	13,958	0.03%
2021/08/10	2	120.00	0	0.00	122.00	2	14,020	0.01%
2021/08/06	4	122.63	1	121.50	121.50	3	14,159	0.02%
2021/08/05	4	124.38	0	0.00	124.00	4	14,264	0.03%
2021/08/04	6	125.25	1	125.50	125.50	5	14,533	0.03%
2021/08/03	4	125.75	7	126.14	126.50	-3	14,698	-0.02%
2021/07/30	3	122.50	2	123.50	120.00	1	14,875	0.01%
2021/07/29	0	0.00	4	120.88	121.50	-4	14,921	-0.03%
2021/07/28	10.1	117.39	6	119.25	118.00	4.1	15,080	0.03%
2021/07/27	24	124.33	0	0.00	122.00	24	15,144	0.16%
2021/07/26	1	128.50	1	130.50	128.00	0	15,160	0.00%
2021/07/23	9	130.39	0.2	129.50	128.00	8.8	15,236	0.06%
2021/07/22	8	128.44	7	130.21	129.00	1	15,528	0.01%
2021/07/21	9	125.89	7	129.43	126.50	2	15,502	0.01%
2021/07/20	7	131.79	0	0.00	129.00	7	15,427	0.05%
2021/07/19	3	138.17	1	142.00	137.00	2	15,285	0.01%
2021/07/16	9	138.89	32	138.39	138.50	-23	15,115	-0.15%
2021/07/15	5	131.50	6	133.00	134.00	-1	14,640	-0.01%
2021/07/14	3	129.67	4	128.50	131.00	-1	14,768	-0.01%
2021/07/13	29	130.07	4	132.00	128.00	25	14,836	0.17%
2021/07/12	2	130.25	9	129.39	129.50	-7	14,661	-0.05%
2021/07/09	3	124.00	0	0.00	124.00	3	14,678	0.02%
2021/07/08	6	125.75	5	128.00	125.50	1	15,415	0.01%
2021/07/07	5	125.40	4	127.63	125.50	1	16,004	0.01%
2021/07/06	8	125.69	0	0.00	126.00	8	15,989	0.05%
2021/07/05	1	131.00	4	131.75	131.00	-3	15,922	-0.02%
2021/07/02	5	127.40	3	124.33	129.00	2	15,715	0.01%
2021/07/01	4	123.25	22.1	122.91	122.00	-18.1	15,683	-0.12%
2021/06/30	5	129.00	0.2	126.50	126.00	4.8	15,637	0.03%
2021/06/29	4	126.86	0.2	126.50	125.00	3.8	15,576	0.02%
2021/06/28	0.1	131.50	1	131.00	131.50	-0.9	15,423	-0.01%
2021/06/25	1.2	136.50	1	134.50	132.00	0.2	15,338	0.00%
2021/06/24	2	130.75	4	130.88	132.00	-2	15,053	-0.01%
2021/06/23	2	126.00	1.1	126.91	126.50	0.9	14,737	0.01%
2021/06/22	2.2	121.59	0	0.00	119.00	2.2	14,266	0.02%
2021/06/21	2	121.50	1	119.00	119.00	1	14,163	0.01%
2021/06/18	3	122.33	5	122.30	121.00	-2	13,911	-0.01%
2021/06/17	8	122.50	25	116.68	119.00	-17	13,634	-0.12%
2021/06/16	5	115.50	217	114.99	114.00	-212	13,051	-1.62%	大賣/鉅額交易
2021/06/15	216	114.64	7	115.79	116.00	209	12,759	1.64%	大買/鉅額交易
2021/06/11	0	0.00	2	108.00	107.00	-2	12,191	-0.02%
2021/06/10	3	108.50	2	108.25	109.00	1	12,177	0.01%
2021/06/09	2	104.00	0	0.00	104.50	2	12,088	0.02%
2021/06/08	13	106.65	0	0.00	106.00	13	12,152	0.11%
2021/06/07	11	104.32	11	106.18	107.50	0	12,238	0.00%
2021/06/04	5	105.50	2	105.75	105.50	3	12,201	0.02%
2021/06/03	4	107.00	0	0.00	107.50	4	12,258	0.03%
2021/06/02	12	106.79	9	105.78	105.50	3	12,254	0.02%
2021/06/01	2	111.25	5	111.30	111.00	-3	12,196	-0.02%
2021/05/31	11.1	107.93	17	109.53	110.50	-5.9	12,099	-0.05%
2021/05/28	2	103.00	0	0.00	103.00	2	11,802	0.02%
2021/05/27	1	103.00	2	102.25	104.00	-1	11,748	-0.01%
2021/05/26	1	104.00	2	104.50	105.00	-1	11,683	-0.01%
2021/05/25	4	98.13	18	99.37	99.30	-14	11,596	-0.12%
2021/05/24	4	91.90	5	93.84	94.10	-1	11,609	-0.01%
2021/05/21	10	92.40	0	0.00	92.30	10	11,720	0.09%
2021/05/20	1	92.10	3	93.67	92.20	-2	11,886	-0.02%
2021/05/19	13	92.63	9	93.33	92.20	4	12,207	0.03%
2021/05/18	4	92.08	12	94.08	94.90	-8	12,418	-0.06%
2021/05/17	14	90.84	2	89.05	88.30	12	12,800	0.09%
2021/05/14	8	94.44	7	94.41	93.30	1	13,072	0.01%
2021/05/13	4	89.48	4	90.03	92.40	0	13,025	0.00%
2021/05/12	13	93.85	9	95.46	91.40	4	12,988	0.03%
2021/05/11	8	99.94	1	101.00	99.20	7	12,839	0.05%
2021/05/10	11	105.50	7	105.93	103.00	4	12,721	0.03%
2021/05/07	2	109.25	4	110.25	110.00	-2	12,624	-0.02%
2021/05/06	6	106.83	5	108.50	108.00	1	12,630	0.01%
2021/05/05	7	112.29	0	0.00	108.00	7	13,355	0.05%
2021/05/04	5	108.20	5	109.10	111.00	0	13,658	0.00%
2021/05/03	0.2	118.50	0	0.00	116.00	0.2	13,475	0.00%
2021/04/29	0	0.00	1	123.00	127.50	-1	13,328	-0.01%
2021/04/28	1	126.00	1	124.00	127.50	0	13,283	0.00%
2021/04/26	2	114.00	1	115.50	116.00	1	13,150	0.01%
2021/04/23	0	0.00	15	114.00	114.00	-15	13,240	-0.11%
2021/04/22	1	109.50	0	0.00	108.50	1	13,317	0.01%
2021/04/21	0	0.00	6	116.00	113.00	-6	13,471	-0.04%
2021/04/20	0	0.00	10	113.50	113.50	-10	14,059	-0.07%
2021/04/19	1	111.00	1	109.00	109.00	0	13,917	0.00%
2021/04/16	10	108.00	2	109.50	109.00	8	13,986	0.06%
2021/04/15	1	107.00	7	107.86	108.00	-6	13,968	-0.04%
2021/04/14	25	104.88	33	110.55	103.50	-8	13,741	-0.06%
2021/04/13	27	109.19	9.1	108.95	110.50	18	13,046	0.14%
2021/04/12	0	0.00	11	102.00	100.50	-11	12,409	-0.09%
2021/04/09	2	102.50	25	102.48	102.00	-23	12,361	-0.19%
2021/04/08	0	0.00	23	103.63	103.50	-23	12,299	-0.19%
2021/04/07	2	105.50	0	0.00	103.50	2	12,286	0.02%
2021/04/01	0	0.00	5	101.50	102.00	-5	12,121	-0.04%
2021/03/31	6	102.33	1	103.50	102.50	5	12,079	0.04%
2021/03/29	0	0.00	2	103.00	101.00	-2	11,903	-0.02%
2021/03/26	17	97.96	0	0.00	100.00	17	11,787	0.14%
2021/03/24	0	0.00	1	98.20	95.00	-1	11,552	-0.01%
2021/03/23	0	0.00	2	98.10	98.00	-2	11,515	-0.02%
2021/03/22	0	0.00	6	98.47	98.20	-6	11,591	-0.05%
2021/03/19	3	98.27	1	99.20	99.00	2	11,695	0.02%
2021/03/18	1	97.90	1	98.50	98.80	0	11,733	0.00%
2021/03/17	0	0.00	3	97.50	97.50	-3	11,791	-0.03%
2021/03/16	1	98.30	1	99.20	98.30	0	11,767	0.00%
2021/03/15	6	97.52	1	98.10	96.90	5	11,766	0.04%
2021/03/12	6	98.87	0	0.00	99.00	6	11,760	0.05%
2021/03/11	0	0.00	1	99.80	99.80	-1	11,676	-0.01%
2021/03/05	1	97.60	1	96.90	96.00	0	11,706	0.00%
2021/03/04	1	94.90	1	94.90	94.80	0	11,645	0.00%
2021/03/03	1	97.30	2	98.25	98.40	-1	11,588	-0.01%
2021/03/02	0	0.00	1	96.10	96.00	-1	11,550	-0.01%
2021/02/26	1	99.10	1	97.60	98.50	0	11,613	0.00%
2021/02/25	12	99.98	13	99.75	99.40	-1	11,529	-0.01%
2021/02/24	34	103.15	32	101.89	99.90	2	11,423	0.02%
2021/02/23	7	103.00	14	102.32	104.00	-7	11,214	-0.06%
2021/02/22	13	105.04	9	104.72	105.00	4	11,064	0.04%
2021/02/19	7	105.79	0	0.00	109.00	7	10,826	0.06%
2021/02/18	2	101.00	8	101.71	99.90	-6	10,482	-0.06%
2021/02/17	43	96.83	22	94.65	99.00	21	10,223	0.21%
2021/02/05	5	91.10	10	92.72	92.50	-5	9,910	-0.05%
2021/02/04	1	87.50	0	0.00	87.20	1	9,619	0.01%
2021/02/02	3	85.87	4	85.93	86.90	-1	9,768	-0.01%
2021/02/01	0	0.00	9	83.63	83.70	-9	9,827	-0.09%
2021/01/29	2	84.25	0	0.00	83.50	2	9,762	0.02%
2021/01/27	11	90.57	5	90.16	86.60	6	9,607	0.06%
2021/01/26	5	89.04	15.1	88.52	88.90	-10.1	8,815	-0.11%
2021/01/25	1	83.00	0	0.00	83.00	1	8,410	0.01%
2021/01/22	9	84.47	3	85.03	85.40	6	8,974	0.07%
2021/01/21	13	84.60	3	84.50	84.70	10	9,076	0.11%
2021/01/20	6	84.58	5.2	83.46	83.50	0.8	8,986	0.01%
2021/01/19	0	0.00	1	85.70	86.10	-1	8,808	-0.01%
2021/01/18	8	85.96	0	0.00	85.00	8	8,757	0.09%
2021/01/15	1	85.30	19	84.73	85.60	-18	8,604	-0.21%
2021/01/14	14	86.11	11	84.70	84.50	3	8,485	0.04%
2021/01/13	16	85.76	26	83.57	85.00	-10	8,287	-0.12%
2021/01/12	11	81.49	15.1	80.60	80.40	-4.1	7,614	-0.05%
2021/01/11	19	80.97	16	81.35	81.20	3	7,571	0.04%
2021/01/08	21	79.15	27	77.95	79.30	-6	7,442	-0.08%
2021/01/07	21	76.64	2	77.20	76.60	19	7,268	0.26%
2021/01/06	2	77.45	2	76.35	77.10	0	7,283	0.00%
2021/01/05	4	76.75	1	77.00	77.00	3	7,245	0.04%
2021/01/04	1	75.10	0	0.00	75.90	1	7,224	0.01%
2020/12/28	3	73.63	0	0.00	74.40	3	7,436	0.04%
2020/12/23	3	73.00	0	0.00	73.90	3	7,514	0.04%
2020/12/21	1	72.90	0	0.00	73.20	1	7,670	0.01%
2020/12/17	3	74.17	0	0.00	74.80	3	7,753	0.04%
2020/12/16	4	74.90	0	0.00	75.50	4	7,721	0.05%
2020/12/15	1	72.50	0	0.00	72.20	1	7,670	0.01%
2020/12/14	1	74.30	0	0.00	74.00	1	7,662	0.01%
2020/12/11	5	76.00	6	75.95	75.90	-1	7,701	-0.01%
2020/12/10	1	77.40	0	0.00	76.90	1	7,848	0.01%
2020/12/09	2	77.70	0	0.00	78.10	2	8,191	0.02%
2020/12/08	1	78.50	6	77.90	77.90	-5	8,321	-0.06%
2020/12/07	2	78.95	2	78.95	78.70	0	8,501	0.00%
2020/12/03	3	79.73	0	0.00	79.40	3	8,852	0.03%
2020/12/02	0	0.00	2	82.10	81.40	-2	8,743	-0.02%
2020/12/01	0	0.00	3	81.50	81.20	-3	8,685	-0.03%
2020/11/30	6	81.00	0	0.00	80.00	6	8,704	0.07%
2020/11/27	7	81.01	1	81.10	80.50	6	8,900	0.07%
2020/11/26	4	79.40	0	0.00	79.70	4	8,874	0.05%
2020/11/25	3	79.83	0	0.00	78.80	3	8,844	0.03%
2020/11/23	1	77.20	0	0.00	77.90	1	8,686	0.01%
2020/11/20	1	78.10	0	0.00	78.10	1	8,725	0.01%
2020/11/19	1	78.40	0	0.00	78.30	1	8,769	0.01%
2020/11/18	1	78.40	0	0.00	79.00	1	8,792	0.01%
2020/11/13	0	0.00	1	80.30	80.00	-1	8,977	-0.01%
2020/11/11	1	79.30	0	0.00	79.30	1	8,769	0.01%
2020/11/10	3	80.67	6	82.50	81.50	-3	8,721	-0.03%
2020/11/09	0	0.00	1	81.00	81.20	-1	8,581	-0.01%
2020/11/06	0	0.00	1	76.90	76.40	-1	8,480	-0.01%
2020/11/04	0	0.00	1	74.10	74.50	-1	8,669	-0.01%
2020/11/03	5	75.00	0	0.00	74.40	5	8,715	0.06%
2020/11/02	2	74.85	1	75.20	74.40	1	8,952	0.01%
2020/10/30	1	78.80	1	83.30	77.00	0	9,210	0.00%
2020/10/29	1	79.70	7	80.00	82.20	-6	8,724	-0.07%
2020/10/27	0	0.00	1	79.80	79.20	-1	9,084	-0.01%
2020/10/20	11	78.95	10	78.70	79.00	1	9,350	0.01%
2020/10/19	2	77.15	2	77.00	77.40	0	9,395	0.00%
2020/10/16	3	76.43	2	76.40	74.60	1	9,616	0.01%
2020/10/08	1	73.10	3	72.70	73.30	-2	10,358	-0.02%
2020/10/07	0	0.00	1	71.30	72.50	-1	10,564	-0.01%
2020/10/06	9	71.33	1	73.40	71.60	8	10,551	0.08%
2020/10/05	1	70.90	1	70.30	70.30	0	10,596	0.00%
2020/09/29	4	72.38	0	0.00	71.60	4	10,897	0.04%
2020/09/28	2	73.80	0	0.00	73.60	2	11,013	0.02%
2020/09/22	0	0.00	3	78.63	78.40	-3	11,824	-0.03%
2020/09/18	0	0.00	1	81.00	81.00	-1	12,102	-0.01%
2020/09/17	3	81.53	1	82.00	81.20	2	12,176	0.02%
2020/09/16	1	83.50	4	82.95	82.50	-3	12,142	-0.02%
2020/09/15	6	82.93	6	82.77	81.80	0	12,032	0.00%
2020/09/14	7	83.13	2	82.60	82.30	5	11,863	0.04%
2020/09/11	2	81.30	4	82.60	82.60	-2	11,536	-0.02%
2020/09/10	5	80.46	4	83.43	80.60	1	11,447	0.01%
2020/09/09	3	78.73	0	0.00	80.00	3	11,298	0.03%
2020/09/08	1	80.20	0	0.00	80.40	1	11,185	0.01%
2020/09/04	0	0.00	2	79.40	80.00	-2	10,888	-0.02%
2020/08/31	0	0.00	2	77.20	77.30	-2	10,699	-0.02%
2020/08/28	6	75.92	0	0.00	75.70	6	10,724	0.06%
2020/08/27	0	0.00	6	77.53	77.50	-6	10,847	-0.06%
2020/08/26	2	79.00	0	0.00	77.80	2	11,057	0.02%
2020/08/25	1	79.60	0	0.00	78.60	1	11,147	0.01%
2020/08/24	2	76.00	6	75.00	77.40	-4	11,216	-0.04%
2020/08/21	3	76.07	0	0.00	76.30	3	11,306	0.03%
2020/08/20	3	79.10	3	76.97	76.10	0	11,481	0.00%
2020/08/19	2	80.50	0	0.00	80.10	2	11,606	0.02%
2020/08/18	0	0.00	3	82.30	81.80	-3	11,833	-0.03%
2020/08/17	4	82.45	3	82.00	81.30	1	11,855	0.01%
2020/08/14	0	0.00	2	82.50	82.50	-2	11,961	-0.02%
2020/08/13	2	81.75	0	0.00	81.40	2	11,960	0.02%
2020/08/12	2	82.25	0	0.00	82.40	2	11,965	0.02%
2020/08/11	1	84.10	1	83.00	83.70	0	11,990	0.00%
2020/08/10	1	80.80	0	0.00	81.70	1	11,937	0.01%
2020/08/07	0	0.00	1	84.60	83.30	-1	12,036	-0.01%
2020/08/06	2	85.05	1	86.60	84.80	1	12,091	0.01%
2020/08/05	5	83.08	4	82.88	84.60	1	11,944	0.01%
2020/08/03	12	79.93	14	77.41	79.10	-2	11,873	-0.02%
2020/07/31	25	75.32	26	74.50	75.00	-1	11,984	-0.01%
2020/07/30	6	71.55	7	72.16	71.60	-1	12,137	-0.01%
2020/07/29	6	73.45	4	73.25	74.50	2	12,215	0.02%
2020/07/28	4	76.08	4	73.55	73.50	0	12,280	0.00%
2020/07/27	1	73.30	2	74.95	75.00	-1	12,325	-0.01%
2020/07/24	5	75.62	8	74.93	75.10	-3	12,340	-0.02%
2020/07/23	26	75.71	26	75.20	76.20	0	12,447	0.00%
2020/07/22	15	75.43	23	76.27	75.20	-8	12,515	-0.06%
2020/07/21	6	71.42	1	72.20	72.60	5	12,633	0.04%
2020/07/20	10	69.20	14	70.05	70.80	-4	12,703	-0.03%
2020/07/17	12	68.69	10	69.00	68.00	2	12,915	0.02%
2020/07/16	3	70.53	5	69.86	69.50	-2	13,172	-0.02%
2020/07/15	23	72.36	13	71.99	71.00	10	13,437	0.07%
2020/07/14	10	69.70	15	70.80	69.20	-5	13,526	-0.04%
2020/07/10	12	67.61	13	66.48	67.60	-1	13,861	-0.01%
2020/07/09	12	70.44	14	70.83	70.30	-2	14,017	-0.01%
2020/07/08	0	0.00	5	67.18	68.40	-5	13,902	-0.04%
2020/07/07	4	67.23	0	0.00	65.20	4	13,792	0.03%
2020/07/06	7	67.81	8	68.18	67.10	-1	13,694	-0.01%
2020/07/03	2	65.45	3	65.93	65.00	-1	13,380	-0.01%
2020/07/02	5	65.92	4	66.08	66.10	1	13,427	0.01%
2020/07/01	8	64.83	2	65.00	64.40	6	13,283	0.05%
2020/06/30	0	0.00	7	61.43	63.60	-7	12,952	-0.05%
2020/06/23	0	0.00	1	59.90	60.30	-1	12,731	-0.01%
2020/06/19	0	0.00	5	59.60	59.20	-5	12,767	-0.04%
2020/06/18	6	60.43	0	0.00	60.30	6	12,779	0.05%
2020/06/17	0	0.00	1	60.30	60.00	-1	12,742	-0.01%
2020/06/16	2	59.75	1	60.50	59.60	1	12,743	0.01%
2020/06/10	1	59.80	4	59.60	59.90	-3	13,216	-0.02%
2020/06/09	5	59.60	12	60.58	59.70	-7	13,447	-0.05%
2020/06/08	2	60.25	1	59.80	59.60	1	13,808	0.01%
2020/06/05	2	60.85	0	0.00	60.90	2	14,205	0.01%
2020/06/04	0	0.00	7	61.43	60.70	-7	14,240	-0.05%
2020/06/02	1	60.10	0	0.00	60.20	1	14,234	0.01%
2020/06/01	1	60.30	30	60.37	61.50	-29	14,121	-0.21%
2020/05/29	2	58.55	0	0.00	58.70	2	14,067	0.01%
2020/05/28	1	59.30	4	59.28	58.50	-3	14,288	-0.02%
2020/05/27	9	59.73	18	60.02	59.80	-9	14,419	-0.06%
2020/05/26	3	58.70	10	59.55	58.50	-7	14,268	-0.05%
2020/05/25	3	57.57	10	57.15	58.80	-7	14,013	-0.05%
2020/05/22	2	55.25	0	0.00	55.00	2	13,773	0.01%
2020/05/21	0	0.00	5	55.00	56.00	-5	13,804	-0.04%
2020/05/20	5	54.60	0	0.00	54.50	5	13,746	0.04%
2020/05/18	6	55.67	8	56.04	55.60	-2	13,818	-0.01%
2020/05/15	12	56.35	9	56.32	57.00	3	13,803	0.02%
2020/05/14	28	57.75	13	57.95	55.90	15	13,718	0.11%
2020/05/13	1	58.60	4	57.60	58.00	-3	13,535	-0.02%
2020/05/12	4	58.80	6	59.07	59.70	-2	13,396	-0.01%
2020/05/11	3	58.27	12	58.57	58.70	-9	13,232	-0.07%
2020/05/08	10	57.06	5	56.98	56.80	5	12,971	0.04%
2020/05/07	25	56.76	13	57.36	58.30	12	12,729	0.09%
2020/05/06	35	59.61	8	59.35	58.20	27	12,280	0.22%
2020/05/05	20	61.48	3	61.37	61.00	17	11,905	0.14%
2020/05/04	8	62.20	4	62.58	62.10	4	11,699	0.03%
2020/04/30	7	65.36	2	66.30	64.70	5	11,530	0.04%
2020/04/29	1	64.60	6	64.80	65.20	-5	11,381	-0.04%
2020/04/28	2	64.95	4	64.98	64.60	-2	11,278	-0.02%
2020/04/27	6	63.85	13	63.98	63.30	-7	11,074	-0.06%
2020/04/24	23	64.30	19	63.77	63.10	4	10,867	0.04%
2020/04/23	3	62.57	2	61.65	63.20	1	10,455	0.01%
2020/04/22	6	62.65	2	63.15	62.80	4	10,301	0.04%
2020/04/21	18	64.63	1,110	64.29	62.70	-1,092	9,967	-10.96%	大賣/鉅額交易
2020/04/20	363	66.56	210	66.11	67.50	153	9,620	1.59%	大買/大賣/鉅額交易
2020/04/17	121	63.28	45	64.89	62.60	76	9,177	0.83%	大買/
2020/04/16	244	57.66	30	59.67	60.50	214	8,585	2.49%	大買/鉅額交易
2020/04/15	52	54.52	3	54.53	55.00	49	8,142	0.60%
2020/04/14	358	52.67	9	52.16	53.60	349	7,906	4.41%	大買/鉅額交易
2020/04/13	251	50.06	0	0.00	49.75	251	7,571	3.31%	大買/鉅額交易
2020/04/10	0	0.00	3	48.07	48.00	-3	7,409	-0.04%
2020/04/09	3	47.18	0	0.00	47.35	3	7,446	0.04%
2020/04/08	2	47.95	50	48.60	47.75	-48	7,427	-0.65%
2020/04/07	51	48.49	3	47.78	48.00	48	7,403	0.65%
2020/04/06	2	44.40	0	0.00	44.55	2	7,292	0.03%
2020/04/01	0	0.00	555	43.89	44.00	-555	7,271	-7.63%	大賣/鉅額交易
2020/03/31	1	43.35	334	43.63	44.00	-333	7,377	-4.51%	大賣/鉅額交易
2020/03/27	1	42.05	1	42.25	41.65	0	7,201	0.00%
2020/03/26	1	41.90	1	42.40	42.75	0	7,160	0.00%
2020/03/25	390	43.11	127	42.59	42.25	263	7,277	3.61%	大買/大賣/鉅額交易
2020/03/24	624	40.96	0	0.00	41.10	624	7,223	8.64%	大買/鉅額交易
2020/03/23	1	39.15	100	37.90	38.65	-99	7,214	-1.37%
2020/03/20	103	38.98	7	38.97	38.65	96	7,303	1.31%	大買/
2020/03/19	1	36.10	1	36.55	36.15	0	7,286	0.00%
2020/03/18	1	40.45	2	41.88	40.10	-1	7,214	-0.01%
2020/03/17	6	42.62	2	42.05	42.50	4	7,254	0.06%
2020/03/16	7	45.40	2	45.80	44.00	5	7,283	0.07%
2020/03/13	2	43.35	0	0.00	43.00	2	7,539	0.03%
2020/03/12	8	47.45	8	47.38	47.35	0	7,367	0.00%
2020/03/11	0	0.00	4	52.53	52.60	-4	7,030	-0.06%
2020/03/10	2	48.00	5	47.55	48.50	-3	6,674	-0.04%
2020/03/09	3	49.40	3	49.80	47.55	0	6,638	0.00%
2020/03/06	5	48.80	5	49.30	49.85	0	6,833	0.00%
2020/03/05	0	0.00	1	49.60	49.60	-1	7,229	-0.01%
2020/03/04	0	0.00	1	48.65	48.50	-1	7,213	-0.01%
2020/03/03	15	48.63	15	48.36	47.90	0	7,165	0.00%
2020/03/02	2	49.28	6	48.38	50.50	-4	6,855	-0.06%
2020/02/27	0	0.00	2	47.70	47.45	-2	6,627	-0.03%
2020/02/26	1	47.60	1	47.85	46.80	0	6,515	0.00%
2020/02/20	0	0.00	1	47.55	48.00	-1	6,224	-0.02%
2020/02/19	1	47.20	38	47.20	47.15	-37	6,098	-0.61%
2020/02/05	4	43.60	0	0.00	43.95	4	5,740	0.07%
2020/02/04	0	0.00	2	43.75	44.05	-2	5,734	-0.03%
2020/01/30	0	0.00	1	43.00	43.10	-1	5,689	-0.02%
2020/01/14	1	47.10	0	0.00	47.15	1	5,475	0.02%
2019/12/27	0	0.00	2	47.15	48.20	-2	5,152	-0.04%
2019/12/26	2	48.70	3	48.80	47.15	-1	5,074	-0.02%
2019/12/25	4	47.70	0	0.00	47.60	4	4,899	0.08%
2019/12/24	0	0.00	2	47.10	47.25	-2	4,880	-0.04%
2019/12/23	0	0.00	1	46.80	46.90	-1	4,849	-0.02%
2019/12/10	0	0.00	1	47.35	47.80	-1	3,795	-0.03%
2019/12/09	5	44.50	1	44.15	44.05	4	3,261	0.12%
2019/12/06	1	44.30	0	0.00	43.95	1	3,164	0.03%
2019/12/05	2	44.13	3	44.65	44.80	-1	3,070	-0.03%
2019/12/04	5	44.08	4	44.43	44.20	1	2,978	0.03%
2019/12/03	2	43.88	1	43.55	44.05	1	2,899	0.03%
2019/12/02	1	42.30	1	42.50	44.30	0	2,609	0.00%
2019/11/29	0	0.00	3	39.83	40.95	-3	2,316	-0.13%
2019/11/28	3	40.07	4	40.23	40.10	-1	2,249	-0.04%
2019/11/22	1	38.30	0	0.00	38.30	1	2,265	0.04%
2019/10/31	1	37.60	0	0.00	37.40	1	3,003	0.03%
2019/10/21	1	38.90	0	0.00	38.95	1	3,101	0.03%
2019/10/15	0	0.00	1	38.00	38.40	-1	2,957	-0.03%
2019/09/24	0	0.00	2	41.05	40.55	-2	2,847	-0.07%
2019/09/17	1	39.90	0	0.00	39.45	1	2,736	0.04%
2019/09/05	0	0.00	2	41.20	40.95	-2	2,517	-0.08%
2019/09/03	5	41.98	48	41.68	40.90	-43	2,420	-1.78%
2019/09/02	0	0.00	1	39.90	41.25	-1	2,180	-0.05%
2019/08/29	2	40.00	0	0.00	39.95	2	2,089	0.10%
2019/08/28	0	0.00	1	39.55	39.70	-1	2,049	-0.05%
2019/08/26	14	39.39	18	39.27	39.10	-4	1,855	-0.22%
2019/08/23	6	39.56	2	40.00	38.60	4	1,693	0.24%
2019/08/19	1	38.70	12	38.42	38.70	-11	1,263	-0.87%
2019/08/15	0	0.00	2	38.10	37.85	-2	1,196	-0.17%
2019/08/14	2	39.70	0	0.00	39.55	2	1,126	0.18%
2019/08/13	0	0.00	4	39.65	39.70	-4	1,077	-0.37%
2019/08/06	0	0.00	1	37.25	37.90	-1	933	-0.11%
2019/07/25	0	0.00	1	38.25	38.40	-1	868	-0.12%
2019/07/17	0	0.00	5	36.29	36.20	-5	1,017	-0.49%
2019/07/16	0	0.00	3	36.22	36.25	-3	1,022	-0.29%
2019/07/15	3	36.05	0	0.00	36.05	3	1,033	0.29%
2019/07/12	0	0.00	8	35.94	36.05	-8	1,040	-0.77%
2019/07/10	0	0.00	2	35.45	35.55	-2	1,053	-0.19%
2019/07/08	3	35.50	0	0.00	35.40	3	1,083	0.28%
2019/07/05	2	35.25	0	0.00	35.50	2	1,088	0.18%
2019/07/03	3	34.85	0	0.00	34.80	3	1,109	0.27%
2019/06/26	0	0.00	1	34.40	34.50	-1	1,116	-0.09%
2019/05/30	1	33.25	0	0.00	33.20	1	1,089	0.09%
2019/05/27	4	33.35	0	0.00	33.20	4	1,077	0.37%
2019/05/24	0	0.00	1	32.90	33.00	-1	1,074	-0.09%
2019/05/22	1	34.30	0	0.00	34.05	1	1,058	0.09%
2019/05/07	0	0.00	4	38.14	38.20	-4	910	-0.44%
2019/05/06	3	36.43	0	0.00	36.55	3	824	0.36%
2019/04/19	4	35.00	1	34.60	35.20	3	478	0.63%
2019/04/02	2	32.00	0	0.00	32.30	2	287	0.70%
2019/03/20	1	34.00	0	0.00	34.00	1	213	0.47%
2019/03/06	0	0.00	2	33.85	34.10	-2	232	-0.86%
2019/03/05	5	34.12	3	33.90	33.90	2	229	0.87%
2019/02/14	0	0.00	5	33.80	33.95	-5	231	-2.16%
2019/02/11	5	33.20	0	0.00	33.10	5	230	2.17%
2019/01/28	0	0.00	7	34.10	34.10	-7	224	-3.12%
2019/01/15	7	31.75	0	0.00	31.75	7	230	3.04%
2019/01/09	1	32.50	0	0.00	32.30	1	247	0.40%
2018/10/15	5	32.50	0	0.00	32.25	5	322	1.55%
2018/09/28	1	34.25	0	0.00	34.20	1	299	0.33%
2018/09/18	0	0.00	1	34.50	34.10	-1	380	-0.26%
2018/09/10	0	0.00	1	34.60	34.00	-1	392	-0.26%
2018/09/03	0	0.00	7	36.15	36.00	-7	440	-1.59%
2018/08/29	1	36.15	0	0.00	36.00	1	443	0.23%
2018/08/27	2	35.00	3	35.00	35.00	-1	435	-0.23%
2018/08/24	10	34.65	0	0.00	34.60	10	436	2.29%
2018/08/23	2	34.55	0	0.00	34.55	2	443	0.45%
2018/08/21	3	34.70	0	0.00	34.50	3	459	0.65%
2018/08/14	1	37.20	0	0.00	37.50	1	460	0.22%
2018/08/09	0	0.00	3	38.02	38.15	-3	426	-0.70%
2018/06/20	4	37.15	0	0.00	36.95	4	430	0.93%
2018/06/13	0	0.00	1	37.85	37.80	-1	382	-0.26%
2018/06/12	3	37.70	0	0.00	37.50	3	385	0.78%
2018/05/22	0	0.00	1	36.75	36.65	-1	409	-0.24%
2018/05/15	1	37.00	0	0.00	36.90	1	460	0.22%
2018/05/08	1	37.00	0	0.00	37.20	1	517	0.19%
2018/04/23	1	36.85	1	36.65	36.85	0	889	0.00%
2018/04/19	5	37.90	0	0.00	37.70	5	890	0.56%
2018/04/12	10	38.90	0	0.00	39.10	10	862	1.16%
2018/04/03	3	38.85	0	0.00	38.95	3	881	0.34%
2018/03/12	0	0.00	1	38.90	38.95	-1	897	-0.11%
2018/03/09	1	38.25	0	0.00	38.75	1	901	0.11%
2018/03/01	1	39.20	0	0.00	39.20	1	972	0.10%
2018/02/22	10	39.55	0	0.00	39.25	10	979	1.02%
2018/02/12	5	39.10	0	0.00	39.10	5	970	0.52%
2018/02/09	13	38.73	0	0.00	38.95	13	964	1.35%
2018/02/08	3	39.30	0	0.00	39.20	3	953	0.31%
2018/02/06	2	40.00	0	0.00	39.10	2	940	0.21%
2018/02/05	2	40.65	0	0.00	40.80	2	916	0.22%
2018/01/31	2	40.25	0	0.00	41.00	2	913	0.22%
2018/01/29	1	41.15	0	0.00	40.95	1	896	0.11%
2018/01/18	3	43.60	18	44.03	43.00	-15	802	-1.87%
2018/01/05	1	40.25	3	40.10	40.15	-2	591	-0.34%