中磊 (5388)-凱基-信義券商分點個股進出

台股 » 個股 » 中磊 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中磊

(5388)

可現股當沖

股價
112.0
漲跌
▼1.0
漲幅
-0.88%
成交量
2,485張
產業
上市通信網路類股
752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

中磊 (5388)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/12/03	2	111.75	0.1	112.00	112.00	2	1,779	0.11%
2024/12/02	2	113.75	0	0.00	113.00	2	1,755	0.11%
2024/11/29	0.1	109.50	0.1	109.50	109.00	0	1,675	0.00%
2024/11/28	0.1	110.50	0	110.00	111.00	0	1,682	0.00%
2024/11/20	0	0.00	1	109.50	108.00	-1	1,673	-0.06%
2024/11/19	0	0.00	0.1	109.00	109.50	-0.1	1,671	0.00%
2024/11/18	1.2	107.17	2	107.00	106.50	-0.8	1,682	-0.05%
2024/11/15	2	112.25	0	0.00	110.50	2	1,677	0.12%
2024/11/14	0.1	108.50	0	0.00	109.00	0.1	1,669	0.01%
2024/11/08	0.1	112.50	0	0.00	111.00	0.1	1,650	0.01%
2024/11/07	0.1	109.50	0	0.00	114.50	0.1	1,645	0.01%
2024/11/01	0	0.00	0.1	110.00	109.50	-0.1	1,788	0.00%
2024/10/30	0	111.00	0	0.00	110.50	0	1,804	0.00%
2024/10/29	0	0.00	0	112.50	112.50	0	1,823	0.00%
2024/10/28	0	0.00	0.1	113.00	113.00	-0.1	1,891	0.00%
2024/10/25	0	0.00	20	114.50	115.00	-20	1,926	-1.04%
2024/10/22	0	0.00	0.1	113.00	113.00	-0.1	1,956	-0.01%
2024/10/21	0.2	113.00	0	0.00	113.50	0.2	2,001	0.01%
2024/10/18	0.2	110.75	1	110.50	111.00	-0.8	2,010	-0.04%
2024/10/17	1	111.51	0.1	111.50	111.00	1	2,047	0.05%
2024/10/16	0	0.00	0.1	109.50	110.50	-0.1	2,070	0.00%
2024/10/15	1.1	109.98	1.2	109.17	109.00	-0.1	2,071	0.00%
2024/10/14	0.1	109.00	0	0.00	109.50	0.1	2,070	0.00%
2024/10/11	0.1	109.00	0	0.00	109.00	0.1	2,079	0.00%
2024/10/09	0	107.50	0	0.00	107.00	0	2,088	0.00%
2024/09/30	0	0.00	1	112.50	111.50	-1	2,236	-0.04%
2024/09/26	21	115.05	0.1	115.26	117.50	20.9	2,479	0.84%
2024/09/24	0.1	110.00	1	109.50	109.50	-0.9	2,572	-0.03%
2024/09/23	1	108.00	1	107.01	109.50	0	2,564	0.00%
2024/09/16	0	0.00	0	103.50	103.50	0	2,678	0.00%
2024/09/13	1	101.50	1	102.50	102.50	0	2,739	0.00%
2024/09/11	0.1	101.50	0	0.00	100.00	0.1	2,829	0.00%
2024/09/10	0	0.00	3	101.50	101.50	-3	2,843	-0.11%
2024/09/09	0.1	101.50	0	0.00	103.00	0.1	2,857	0.00%
2024/09/04	0.1	109.50	0	0.00	108.00	0.1	2,961	0.00%
2024/09/02	1	113.50	0	0.00	113.00	1	3,108	0.03%
2024/08/30	0	110.50	0	0.00	111.50	0	3,113	0.00%
2024/08/26	0.1	110.50	0	0.00	110.50	0.1	3,252	0.00%
2024/08/19	0	0.00	1	109.00	109.00	-1	3,553	-0.03%
2024/08/16	0.1	108.00	0	0.00	108.00	0.1	3,671	0.00%
2024/08/12	0	0.00	1	108.50	109.00	-1	4,069	-0.02%
2024/08/07	0	0.00	10	105.00	105.50	-10	4,110	-0.24%
2024/08/06	1	97.00	1	98.10	99.60	0	4,107	0.00%
2024/08/05	1.2	99.98	0	0.00	99.90	1.2	4,076	0.03%
2024/07/29	0.1	112.95	0	0.00	113.50	0.1	4,111	0.00%
2024/07/26	0.1	114.00	0	0.00	115.50	0.1	4,122	0.00%
2024/07/23	0	0.00	1.4	114.93	115.50	-1.4	4,129	-0.03%
2024/07/22	0.1	114.00	0	0.00	114.00	0.1	4,142	0.00%
2024/07/19	1	119.50	0	0.00	118.00	1	4,106	0.02%
2024/07/18	0	0.00	2	119.00	119.50	-2	4,122	-0.05%
2024/07/16	1	117.00	2	117.50	119.50	-1	4,103	-0.02%
2024/07/12	2	118.00	0	0.00	118.00	2	4,179	0.05%
2024/07/11	2	118.00	6	118.25	117.50	-4	4,251	-0.09%
2024/07/10	1	118.00	0	0.00	118.00	1	4,296	0.02%
2024/07/08	1	117.50	0	0.00	118.50	1	4,296	0.02%
2024/07/05	0	0.00	1	120.50	119.00	-1	4,271	-0.02%
2024/07/03	1	118.50	0	0.00	118.00	1	4,254	0.02%
2024/07/02	0	0.00	1	122.50	122.50	-1	4,176	-0.02%
2024/06/28	2.4	120.42	0	0.00	118.00	2.4	3,941	0.06%
2024/06/17	0	0.00	1	113.50	114.00	-1	4,657	-0.02%
2024/06/14	3	112.17	2	112.25	112.00	1	4,782	0.02%
2024/06/13	0	0.00	4	112.50	112.00	-4	4,821	-0.08%
2024/06/12	5	109.20	1	109.03	109.50	4	4,856	0.08%
2024/06/07	0.1	112.00	1	112.00	111.50	-1	4,895	-0.02%
2024/06/06	1	116.00	2	116.50	116.50	-1	4,838	-0.02%
2024/06/05	1	119.00	0	0.00	119.00	1	4,855	0.02%
2024/05/31	0	0.00	1	119.00	118.00	-1	5,265	-0.02%
2024/05/22	1	119.50	12	121.88	123.00	-11	5,610	-0.20%
2024/05/17	1	116.00	0	0.00	115.50	1	5,431	0.02%
2024/05/14	1	116.00	1	115.50	115.00	0	5,394	0.00%
2024/05/10	1	114.50	0	0.00	114.50	1	5,355	0.02%
2024/05/08	10	115.50	0	0.00	115.50	10	5,349	0.19%
2024/05/07	2	118.75	0	0.00	118.50	2	5,265	0.04%
2024/05/02	0	0.00	3	123.67	125.00	-3	5,182	-0.06%
2024/04/30	0	0.00	2	125.00	124.00	-2	5,216	-0.04%
2024/04/25	1	123.00	1	124.00	122.00	0	5,156	0.00%
2024/04/24	2	124.00	0	0.00	124.00	2	5,159	0.04%
2024/04/23	0	0.00	5	123.50	123.00	-5	5,128	-0.10%
2024/04/22	1	121.50	0	0.00	121.00	1	5,120	0.02%
2024/04/19	5	120.00	0.1	123.50	121.50	5	5,100	0.10%
2024/04/18	2.1	121.52	1	121.00	124.00	1.1	5,068	0.02%
2024/04/17	1	122.50	630	125.10	123.50	-629	5,025	-12.52%	大賣/鉅額交易
2024/04/10	1	134.00	0	0.00	134.00	1	4,902	0.02%
2024/04/09	0	0.00	1	134.00	134.00	-1	4,878	-0.02%
2024/04/08	1	135.00	0	0.00	135.50	1	4,850	0.02%
2024/04/01	0	0.00	0.5	136.50	137.50	-0.5	4,801	-0.01%
2024/03/29	16	135.25	6	135.92	135.50	10	4,769	0.21%
2024/03/28	1	145.50	0	0.00	144.00	1	4,646	0.02%
2024/03/27	1	145.00	2	147.50	148.50	-1	4,535	-0.02%
2024/03/26	0	0.00	1	143.50	145.00	-1	4,469	-0.02%
2024/03/25	5	148.90	0	0.00	147.00	5	4,390	0.11%
2024/03/22	1	146.50	11.2	149.10	149.00	-10.2	4,355	-0.23%
2024/03/21	0	0.00	0.1	145.50	147.00	-0.1	4,299	0.00%
2024/03/20	102.2	148.47	5	147.39	143.50	97.2	4,290	2.27%	大買/
2024/03/19	0	0.00	2.1	141.01	143.00	-2.1	4,364	-0.05%
2024/03/18	1	137.00	0.1	137.50	138.00	1	4,498	0.02%
2024/03/15	0.1	136.50	1	136.50	137.50	-0.9	4,535	-0.02%
2024/03/14	0	0.00	4	138.63	137.00	-4	4,493	-0.09%
2024/03/13	2	137.50	0	0.00	138.00	2	4,441	0.05%
2024/03/12	3	135.83	0.1	134.50	136.00	2.9	4,401	0.07%
2024/03/11	6	136.00	0	0.00	132.00	6	4,374	0.14%
2024/03/08	3	137.00	3	139.50	135.50	0	4,320	0.00%
2024/03/07	1	143.00	2	142.00	140.00	-1	4,282	-0.02%
2024/03/06	8.1	139.40	26	141.77	138.50	-17.9	4,202	-0.43%
2024/03/05	6	142.50	5	142.00	145.50	1	3,978	0.03%
2024/03/04	3	140.33	5	140.00	141.50	-2	3,796	-0.05%
2024/02/27	6.5	138.00	2	133.50	135.50	4.5	3,654	0.12%
2024/02/26	0	137.00	19	136.84	136.00	-19	3,604	-0.53%
2024/02/23	4	139.00	2.1	139.40	139.50	1.9	3,543	0.05%
2024/02/22	530.1	135.50	3	131.00	136.50	527.1	3,357	15.70%	大買/鉅額交易
2024/01/24	17	127.74	0	0.00	127.50	17	3,542	0.48%
2024/01/19	28	126.52	0	0.00	127.00	28	3,534	0.79%
2024/01/18	3	125.33	0	0.00	126.00	3	3,525	0.09%
2024/01/12	2	128.50	0	0.00	128.00	2	3,547	0.06%
2024/01/03	0	0.00	1.1	134.95	133.00	-1.1	3,677	-0.03%
2023/12/27	0	0.00	0.1	133.50	134.00	-0.1	3,720	0.00%
2023/12/26	0	0.00	1.9	131.79	133.50	-1.9	3,733	-0.05%
2023/12/19	0	0.00	1	133.50	133.50	-1	3,811	-0.03%
2023/12/18	9	140.06	9	137.00	136.50	0	3,802	0.00%
2023/12/15	0	0.00	10	139.00	137.00	-10	3,741	-0.27%
2023/12/14	13.1	139.30	4	140.88	141.00	9.1	3,682	0.25%
2023/12/13	7.1	135.37	4	136.00	136.50	3.1	3,371	0.09%
2023/12/12	6.1	129.15	6	128.92	128.50	0.1	3,142	0.00%
2023/12/08	0	0.00	1	123.50	123.50	-1	3,094	-0.03%
2023/12/04	0	0.00	5	127.50	127.00	-5	3,302	-0.15%
2023/12/01	0	0.00	5	126.50	125.50	-5	3,433	-0.15%
2023/11/28	0	0.00	1	122.50	123.00	-1	3,453	-0.03%
2023/11/27	1	119.00	1	119.50	119.50	0	3,476	0.00%
2023/11/23	1	121.50	0	0.00	121.50	1	3,545	0.03%
2023/11/22	1	122.50	0	0.00	123.00	1	3,581	0.03%
2023/11/21	0	0.00	1	124.00	123.50	-1	3,621	-0.03%
2023/11/17	0	0.00	0	120.50	121.50	0	3,769	0.00%
2023/11/15	0	0.00	0	123.00	121.00	0	3,881	0.00%
2023/11/14	0	0.00	5	126.00	123.00	-5	3,883	-0.13%
2023/11/10	0	0.00	0.1	121.50	121.50	-0.1	3,887	0.00%
2023/11/09	0.1	114.00	0	0.00	113.50	0.1	3,781	0.00%
2023/11/07	0	0.00	1	118.50	119.50	-1	3,783	-0.03%
2023/11/06	1	118.50	1	119.00	118.50	0	3,833	0.00%
2023/11/03	1	116.50	0	0.00	118.00	1	3,870	0.03%
2023/10/31	1	113.50	1	114.92	112.50	0	4,146	0.00%
2023/10/30	0	115.50	0	0.00	115.50	0	4,467	0.00%
2023/10/27	1	113.50	0	0.00	112.50	1	4,977	0.02%
2023/10/26	0	0.00	1	116.00	115.00	-1	5,299	-0.02%
2023/10/25	1	117.50	0	0.00	116.50	1	5,373	0.02%
2023/10/24	1	114.50	0	0.00	116.50	1	5,385	0.02%
2023/10/12	1	119.50	0	0.00	119.00	1	5,766	0.02%
2023/10/03	5	121.00	0	121.00	120.50	5	6,252	0.08%
2023/09/28	0	0.00	24	121.75	123.00	-24	6,793	-0.35%
2023/09/27	5	121.50	22	121.20	123.00	-17	6,869	-0.25%
2023/09/26	0	0.00	15	127.60	126.50	-15	6,952	-0.22%
2023/09/21	5	125.50	100	126.00	125.50	-95	7,988	-1.19%
2023/09/18	0	0.00	61	129.23	129.00	-61	8,245	-0.74%
2023/09/13	0	0.00	9	127.50	128.00	-9	8,254	-0.11%
2023/09/12	1	127.00	0	0.00	127.50	1	8,282	0.01%
2023/09/11	6	129.67	0	0.00	126.50	6	8,262	0.07%
2023/09/08	3	127.00	0	0.00	127.00	3	8,152	0.04%
2023/09/07	15	126.83	19	127.00	126.00	-4	8,141	-0.05%
2023/09/06	4	128.00	1	126.00	125.50	3	8,068	0.04%
2023/09/05	0	0.00	2	121.75	122.50	-2	7,903	-0.03%
2023/09/04	0	0.00	3	117.00	118.00	-3	7,875	-0.04%
2023/09/01	0.1	118.50	1	118.50	117.50	-1	7,921	-0.01%
2023/08/29	0	0.00	4	120.13	120.50	-4	7,982	-0.05%
2023/08/23	102	120.99	0	0.00	120.00	102	8,112	1.26%	大買/鉅額交易
2023/08/21	1	117.50	0	0.00	117.00	1	7,998	0.01%
2023/08/16	0	0.00	0.1	113.00	113.00	-0.1	7,860	0.00%
2023/08/14	3.1	110.16	0.1	108.50	110.50	3	7,876	0.04%
2023/08/11	0	0.00	0	113.00	112.00	0	7,835	0.00%
2023/08/10	0.1	111.50	0	113.00	111.00	0	7,810	0.00%
2023/08/09	15	114.50	15	114.50	114.00	0	7,740	0.00%
2023/08/08	0	0.00	0.1	113.00	112.00	-0.1	7,740	0.00%
2023/08/07	44.1	115.48	0	0.00	115.50	44.1	7,700	0.57%
2023/08/04	37.1	117.84	1	117.00	118.00	36.1	7,523	0.48%
2023/08/02	105.1	118.74	61.1	117.66	117.00	44	7,407	0.59%	大買/
2023/08/01	2.1	116.25	1	119.50	116.00	1.1	7,110	0.02%
2023/07/31	1	115.00	4	119.75	122.00	-3	6,588	-0.05%
2023/07/28	1	109.00	1	111.50	111.00	0	6,283	0.00%
2023/07/27	1	107.50	1	107.50	108.00	0	6,217	0.00%
2023/07/25	0	0.00	1	108.00	107.50	-1	6,191	-0.02%
2023/07/24	1	110.50	0	0.00	110.50	1	6,145	0.02%
2023/07/19	1	111.00	0	0.00	111.00	1	6,028	0.02%
2023/07/18	0	0.00	0.1	113.50	114.50	-0.1	5,972	0.00%
2023/07/17	0	0.00	1.1	114.68	115.00	-1.1	5,911	-0.02%
2023/07/14	1.1	116.18	2	115.50	117.00	-0.9	5,830	-0.02%
2023/07/13	3	119.00	3.1	120.98	116.00	-0.1	5,767	0.00%
2023/07/11	1	117.00	0	0.00	117.00	1	5,505	0.02%
2023/07/10	12	114.29	10	112.50	113.00	2	5,547	0.04%
2023/07/07	2.1	114.07	2	114.50	114.00	0.1	5,483	0.00%
2023/07/06	0	0.00	3.2	116.86	119.50	-3.2	5,280	-0.06%
2023/07/05	1	114.50	0	0.00	113.50	1	5,019	0.02%
2023/07/04	0	0.00	0.2	113.41	115.00	-0.2	4,973	0.00%
2023/07/03	5.2	112.09	0.1	111.00	114.00	5.1	4,827	0.11%
2023/06/30	140.1	103.74	140	103.82	105.00	0.1	4,488	0.00%	大買/大賣/
2023/06/29	62.3	107.17	62	106.87	106.50	0.3	4,411	0.01%
2023/06/28	102	100.49	102	100.88	99.60	0	3,984	0.00%	大買/大賣/
2023/06/13	1	95.50	1	95.30	95.40	0	3,545	0.00%
2023/06/08	0	0.00	2	95.40	94.70	-2	3,797	-0.05%
2023/06/07	1	94.80	0.1	95.20	94.80	1	3,905	0.02%
2023/06/06	0.1	96.00	1	95.50	96.30	-1	3,923	-0.02%
2023/06/05	0	0.00	1	98.00	98.40	-1	3,934	-0.03%
2023/05/30	0	0.00	0.1	92.50	92.40	-0.1	3,811	0.00%
2023/05/29	0	0.00	1	93.50	93.30	-1	3,830	-0.03%
2023/05/26	1	90.80	0.1	90.50	90.60	1	3,801	0.02%
2023/05/24	1	89.10	2	88.50	89.20	-1	3,790	-0.03%
2023/05/23	4.1	89.52	2	89.10	88.50	2.1	3,806	0.06%
2023/05/22	0	0.00	1	88.10	89.70	-1	3,783	-0.03%
2023/05/19	1	88.30	0	0.00	88.50	1	3,778	0.03%
2023/05/18	1	87.80	0	0.00	87.90	1	3,834	0.03%
2023/05/17	0	0.00	1	85.40	86.80	-1	3,779	-0.03%
2023/05/16	0	0.00	1	86.80	86.70	-1	3,748	-0.03%
2023/05/11	1	85.00	1	85.60	84.90	0	3,728	0.00%
2023/04/26	1	80.40	0	0.00	81.10	1	3,841	0.03%
2023/04/24	1	82.30	1	82.60	82.70	0	3,812	0.00%
2023/04/21	1	83.30	0	0.00	82.70	1	3,827	0.03%
2023/04/18	0	0.00	1	87.60	88.00	-1	3,828	-0.03%
2023/04/13	1	88.10	1	87.90	87.70	0	3,788	0.00%
2023/04/12	1	94.00	2	94.25	94.30	-1	3,624	-0.03%
2023/04/11	0	0.00	5	94.50	94.60	-5	3,562	-0.14%
2023/04/07	2	96.20	0	0.00	93.50	2	3,441	0.06%
2023/03/31	1	94.80	0	0.00	94.80	1	3,315	0.03%
2023/03/30	1	95.70	0	0.00	95.10	1	3,279	0.03%
2023/03/29	0	0.00	1	91.50	92.80	-1	3,145	-0.03%
2023/03/27	5	91.94	0	0.00	91.80	5	3,138	0.16%
2023/03/22	0	0.00	0.5	90.60	90.70	-0.5	3,260	-0.02%
2023/03/21	1	90.60	0	0.00	90.80	1	3,276	0.03%
2023/03/20	0	0.00	1	89.70	89.60	-1	3,268	-0.03%
2023/03/17	0	0.00	4	89.80	89.70	-4	3,292	-0.12%
2023/03/16	4	88.65	0	0.00	88.10	4	3,291	0.12%
2023/03/14	0.5	91.20	0	0.00	91.50	0.5	3,266	0.02%
2023/03/13	1	89.90	1	88.50	91.00	0	3,256	0.00%
2023/03/10	1	89.00	17	90.81	89.10	-16	3,186	-0.50%
2023/03/08	0	0.00	1	90.00	91.30	-1	3,213	-0.03%
2023/03/07	0	0.00	2	88.80	89.60	-2	3,307	-0.06%
2023/03/03	1	85.70	0	0.00	85.70	1	3,409	0.03%
2023/02/24	0	0.00	11	85.05	84.30	-11	3,577	-0.31%
2023/02/23	11	84.12	1	84.00	84.80	10	3,636	0.28%
2023/02/21	2	84.00	1	83.70	83.90	1	4,086	0.02%
2023/02/17	1	85.00	1	85.20	84.70	0	4,171	0.00%
2023/02/16	0	0.00	1	84.90	84.90	-1	4,171	-0.02%
2023/02/15	1	81.80	0.1	82.34	82.30	0.9	4,188	0.02%
2023/02/10	2.1	80.94	2	80.65	80.50	0.1	4,281	0.00%
2023/02/09	0	0.00	1	82.00	82.10	-1	4,282	-0.02%
2023/02/06	0	0.00	1	82.80	82.50	-1	4,254	-0.02%
2023/02/03	1	82.70	0	0.00	82.70	1	4,261	0.02%
2023/01/30	2	79.95	0	0.00	79.90	2	4,147	0.05%
2023/01/13	0	0.00	1	79.20	78.20	-1	4,264	-0.02%
2023/01/09	0	0.00	4	80.40	79.80	-4	4,419	-0.09%
2023/01/06	1	77.50	0	0.00	77.70	1	4,382	0.02%
2023/01/05	0	0.00	1	77.00	76.90	-1	4,423	-0.02%
2022/12/29	1	75.50	1	75.30	75.90	0	4,775	0.00%
2022/12/28	1	76.30	1	76.70	76.30	0	4,834	0.00%
2022/12/23	2	77.00	0	0.00	77.40	2	5,083	0.04%
2022/12/22	1	77.90	0	0.00	77.50	1	5,139	0.02%
2022/12/21	1	76.40	1	76.90	76.50	0	5,228	0.00%
2022/12/20	1	76.20	728	76.82	76.00	-727	5,242	-13.87%	大賣/鉅額交易
2022/12/19	1	80.30	0	0.00	80.20	1	5,218	0.02%
2022/12/16	1	81.50	0	0.00	81.20	1	5,240	0.02%
2022/12/15	1	82.30	1	83.70	83.40	0	5,220	0.00%
2022/12/07	2	81.25	0	0.00	80.40	2	5,247	0.04%
2022/12/02	0	0.00	1	84.00	83.90	-1	5,234	-0.02%
2022/12/01	300	84.45	2	84.40	83.90	298	5,260	5.67%	大買/鉅額交易
2022/11/30	1	84.10	0	0.00	83.50	1	5,230	0.02%
2022/11/29	0	0.00	8	83.81	84.10	-8	5,229	-0.15%
2022/11/28	0	0.00	1	81.80	81.60	-1	5,157	-0.02%
2022/11/25	222	83.75	0	0.00	82.70	222	5,168	4.30%	大買/鉅額交易
2022/11/23	58	80.69	0	0.00	79.80	58	4,998	1.16%
2022/11/22	0	0.00	1	78.50	80.40	-1	5,052	-0.02%
2022/11/18	151	83.38	1	80.70	80.40	150	5,068	2.96%	大買/鉅額交易
2022/11/16	0	0.00	0.1	76.70	76.80	-0.1	4,910	0.00%
2022/11/14	3	77.50	0	0.00	77.40	3	5,111	0.06%
2022/11/11	0	0.00	1	78.00	77.00	-1	5,187	-0.02%
2022/11/10	3.1	79.71	1	78.00	78.20	2.1	5,206	0.04%
2022/11/04	0	0.00	1	77.00	77.50	-1	6,027	-0.02%
2022/11/01	1	76.00	0	0.00	76.40	1	7,150	0.01%
2022/10/31	1	75.60	0	0.00	75.60	1	7,262	0.01%
2022/10/28	0	0.00	1	74.10	73.90	-1	7,343	-0.01%
2022/10/26	1	74.20	0.1	74.20	74.00	0.9	7,400	0.01%
2022/10/21	2.1	76.62	1	76.10	75.20	1.1	7,615	0.01%
2022/10/13	1	79.70	0	0.00	78.50	1	7,776	0.01%
2022/10/12	1	82.90	3	80.57	82.40	-2	7,812	-0.03%
2022/10/07	2	86.20	2	88.25	86.10	0	8,067	0.00%
2022/10/06	0	0.00	0.5	85.00	85.90	-0.5	8,315	-0.01%
2022/10/05	12	85.93	0	0.00	84.50	12	8,449	0.14%
2022/10/04	2	83.30	1	83.60	84.50	1	8,540	0.01%
2022/09/30	0	0.00	1.3	77.80	78.80	-1.3	8,946	-0.01%
2022/09/29	0	0.00	2	79.90	78.70	-2	8,984	-0.02%
2022/09/28	1	78.90	0	0.00	78.70	1	8,948	0.01%
2022/09/27	0	0.00	0.3	84.02	83.90	-0.3	8,872	0.00%
2022/09/23	1	88.10	1	88.40	87.80	0	8,842	0.00%
2022/09/22	0	0.00	1	90.50	90.40	-1	8,853	-0.01%
2022/09/20	0	0.00	1	91.80	91.30	-1	8,865	-0.01%
2022/09/19	1	91.00	1	91.60	89.80	0	8,966	0.00%
2022/09/15	3.3	93.15	1	94.30	91.10	2.3	9,083	0.02%
2022/09/14	1	92.00	1	93.00	93.00	0	9,181	0.00%
2022/09/13	1.1	94.43	0	0.00	94.30	1.1	9,219	0.01%
2022/09/12	0.1	96.70	2	96.65	97.00	-1.9	9,138	-0.02%
2022/09/08	1	94.10	1	95.20	94.10	0	9,151	0.00%
2022/09/07	0	0.00	1	94.20	93.90	-1	9,240	-0.01%
2022/09/06	1.5	95.18	2	96.30	94.30	-0.5	9,197	-0.01%
2022/09/05	3	97.17	0	0.00	96.70	3	9,117	0.03%
2022/09/02	2	96.15	1	96.50	97.50	1	9,017	0.01%
2022/09/01	1	96.20	0	0.00	95.50	1	8,941	0.01%
2022/08/31	1	96.20	1	97.10	97.30	0	8,915	0.00%
2022/08/30	0	0.00	1	94.10	97.00	-1	8,901	-0.01%
2022/08/29	1	93.96	0	0.00	93.20	1	8,830	0.01%
2022/08/26	1.3	97.61	0	0.00	97.30	1.3	8,717	0.02%
2022/08/25	0.1	96.90	2	96.80	97.60	-1.9	8,594	-0.02%
2022/08/24	5.3	96.39	2	96.90	96.00	3.3	8,542	0.04%
2022/08/23	0.3	97.60	3	96.73	97.40	-2.8	8,437	-0.03%
2022/08/22	1	96.50	0	0.00	95.00	1	8,272	0.01%
2022/08/19	1	97.60	2	99.10	98.40	-1	8,172	-0.01%
2022/08/17	2	98.10	0	0.00	97.40	2	7,930	0.03%
2022/08/16	1	98.10	1	98.80	99.00	0	7,872	0.00%
2022/08/15	1	98.80	15	98.40	99.00	-14	7,812	-0.18%
2022/08/12	6	107.50	1	105.00	102.50	5	7,569	0.07%
2022/08/11	10	104.50	10	105.00	104.50	0	7,378	0.00%
2022/08/10	1	104.00	0	0.00	103.50	1	7,075	0.01%
2022/08/09	1	104.50	2.2	104.91	105.50	-1.2	6,933	-0.02%
2022/08/08	13.2	95.18	12	99.64	101.00	1.2	6,612	0.02%
2022/08/04	0	0.00	1	87.50	89.70	-1	6,026	-0.02%
2022/08/03	2	86.00	3	86.60	86.30	-1	5,972	-0.02%
2022/08/02	2	86.65	1	86.70	86.80	1	6,013	0.02%
2022/07/29	1	89.00	0.1	89.00	90.40	1	5,973	0.02%
2022/07/28	0	0.00	26.1	87.82	88.00	-26.1	6,009	-0.43%
2022/07/26	0	0.00	0.1	85.80	86.00	-0.1	5,991	0.00%
2022/07/25	0.1	86.50	0	0.00	86.40	0.1	6,077	0.00%
2022/07/22	28.1	85.76	1	85.80	85.50	27.1	6,196	0.44%
2022/07/21	2	87.25	4	87.68	88.00	-2	6,380	-0.03%
2022/07/20	10	86.66	6	88.28	87.70	4	6,531	0.06%
2022/07/19	2	87.80	0	0.00	87.80	2	6,383	0.03%
2022/07/18	4	87.38	3	88.43	88.50	1	6,420	0.02%
2022/07/15	10	87.56	3	87.97	88.20	7	6,451	0.11%
2022/07/14	0	0.00	10.1	90.44	90.50	-10.1	6,197	-0.16%
2022/07/13	11.1	83.00	2	83.40	82.30	9.1	5,844	0.16%
2022/07/12	3	83.27	6	84.25	84.00	-3	5,685	-0.05%
2022/07/11	1	86.70	7	85.61	85.60	-6	5,535	-0.11%
2022/07/08	1	85.10	2	86.10	86.90	-1	5,213	-0.02%
2022/07/07	7	80.94	1	80.80	82.10	6	4,951	0.12%
2022/07/06	1	76.80	3.1	76.19	76.00	-2.1	4,868	-0.04%
2022/07/01	1.1	78.72	3	78.57	75.90	-1.9	4,966	-0.04%
2022/06/30	0	0.00	1	80.40	81.10	-1	4,985	-0.02%
2022/06/29	1	82.60	1	81.70	82.60	0	5,025	0.00%
2022/06/27	4	82.05	0	0.00	83.80	4	5,104	0.08%
2022/06/23	1	80.30	0.1	80.00	81.10	0.9	4,909	0.02%
2022/06/22	1.1	81.95	7.1	81.58	81.20	-6	4,888	-0.12%
2022/06/21	0	0.00	1	80.90	81.20	-1	4,782	-0.02%
2022/06/20	0.1	75.90	0	0.00	75.50	0.1	4,722	0.00%
2022/06/17	1	77.30	2	76.40	76.80	-1	4,741	-0.02%
2022/06/15	1	79.70	0	0.00	79.60	1	4,602	0.02%
2022/06/14	0	0.00	2	77.20	79.10	-2	4,639	-0.04%
2022/06/13	0	0.00	0.1	77.60	77.30	-0.1	4,700	0.00%
2022/06/09	1	79.00	0.1	79.00	79.80	0.9	4,911	0.02%
2022/06/08	1.2	80.57	1	79.50	79.00	0.2	4,985	0.00%
2022/05/30	6	80.60	0	0.00	80.60	6	4,863	0.12%
2022/05/27	0	0.00	2	78.70	78.70	-2	4,822	-0.04%
2022/05/26	2	79.00	0	0.00	77.50	2	4,793	0.04%
2022/05/24	3	79.90	100	79.76	79.10	-97	4,743	-2.04%
2022/05/23	3	79.20	52	80.02	79.60	-49	4,673	-1.05%
2022/05/20	0	0.00	10	77.20	77.10	-10	4,599	-0.22%
2022/05/13	10	75.92	1	73.10	74.90	9	4,417	0.20%
2022/05/12	1	71.60	0	0.00	72.00	1	4,409	0.02%
2022/05/10	1	73.40	1.1	72.94	74.30	-0.1	4,446	0.00%
2022/05/09	1	75.90	1	77.00	74.20	0	4,448	0.00%
2022/05/06	3.1	76.27	3.3	75.95	76.20	-0.2	4,492	0.00%
2022/05/05	152.3	80.65	4	82.94	79.00	148.3	4,596	3.23%	大買/鉅額交易
2022/05/03	3	82.50	0	0.00	82.70	3	4,687	0.06%
2022/04/29	0	0.00	10.2	83.91	83.40	-10.2	4,705	-0.22%
2022/04/28	4.2	85.09	2	85.45	83.60	2.2	4,617	0.05%
2022/04/26	13	85.28	7	86.03	86.70	6	4,372	0.14%
2022/04/25	1	81.10	0	0.00	81.50	1	4,279	0.02%
2022/04/22	2	83.20	0	0.00	86.30	2	4,356	0.05%
2022/04/21	2	85.20	0	0.00	85.60	2	4,281	0.05%
2022/04/20	0	0.00	6	80.62	80.10	-6	4,094	-0.15%
2022/04/15	6	76.58	0	0.00	76.40	6	4,115	0.15%
2022/04/01	0	0.00	1	81.10	81.10	-1	4,744	-0.02%
2022/03/30	3	80.70	3	81.30	80.40	0	4,650	0.00%
2022/03/18	1	76.10	1	76.70	76.10	0	4,273	0.00%
2022/03/11	0	0.00	2	76.50	75.90	-2	3,855	-0.05%
2022/03/10	0	0.00	1	74.10	74.40	-1	3,735	-0.03%
2022/02/16	0	0.00	2	75.60	75.00	-2	3,630	-0.06%
2022/02/15	2	74.10	341	73.84	73.60	-339	3,599	-9.42%	大賣/鉅額交易
2022/02/11	2	75.50	59	75.01	75.50	-57	3,524	-1.62%
2022/02/10	1	76.90	1	77.80	76.50	0	3,469	0.00%
2022/02/08	0	0.00	5	79.00	78.80	-5	3,354	-0.15%
2022/02/07	100	76.66	2	76.00	77.50	98	3,256	3.01%
2022/01/26	303	76.92	15	77.20	77.00	288	3,058	9.42%	大買/鉅額交易
2022/01/25	0	0.00	1	75.30	74.30	-1	2,862	-0.03%
2022/01/24	1	75.10	1	75.00	75.90	0	2,748	0.00%
2022/01/21	1	73.60	1	74.80	73.30	0	2,662	0.00%
2022/01/19	0	0.00	12	75.13	75.50	-12	2,556	-0.47%
2022/01/18	0	0.00	3	75.03	74.80	-3	2,407	-0.12%
2022/01/14	0	0.00	5.1	70.90	70.00	-5.1	2,128	-0.24%
2022/01/10	0	0.00	2	70.80	70.20	-2	1,990	-0.10%
2022/01/07	0	0.00	2	71.29	71.00	-2	1,928	-0.11%
2022/01/04	5	71.48	2	70.30	70.30	3	1,674	0.18%
2022/01/03	12	73.35	0.1	73.20	72.60	11.9	1,580	0.75%
2021/12/30	0.2	75.30	1	75.00	75.70	-0.8	1,373	-0.06%
2021/12/28	0	0.00	1	70.00	70.00	-1	967	-0.10%
2021/12/15	1	69.50	0	0.00	69.20	1	846	0.12%
2021/12/08	5	68.80	0	0.00	68.70	5	786	0.64%
2021/11/29	0	0.00	1	63.90	65.40	-1	751	-0.13%
2021/11/26	1	65.50	0	0.00	65.50	1	744	0.13%
2021/11/23	1	68.30	1	67.40	67.20	0	718	0.00%
2021/11/18	0	0.00	5	68.60	68.60	-5	683	-0.73%
2021/11/16	5	68.48	0	0.00	69.20	5	660	0.76%
2021/10/07	0	0.00	1	61.50	62.10	-1	611	-0.16%
2021/10/01	1	61.00	0	0.00	61.00	1	664	0.15%
2021/09/09	0	0.00	1	67.20	67.20	-1	749	-0.13%
2021/08/31	0	0.00	3	65.00	65.10	-3	755	-0.40%
2021/08/25	0	0.00	3	65.40	66.80	-3	792	-0.38%
2021/08/18	3	62.77	0	0.00	63.60	3	783	0.38%
2021/08/16	1	60.80	0	0.00	61.20	1	807	0.12%
2021/08/11	0	0.00	1	64.90	63.90	-1	857	-0.12%
2021/08/10	1	63.80	0	0.00	63.80	1	859	0.12%
2021/08/06	3	65.10	0	0.00	65.10	3	898	0.33%
2021/07/16	0	0.00	1	67.60	67.60	-1	1,163	-0.09%
2021/06/18	0	0.00	5	66.70	66.50	-5	1,745	-0.29%
2021/06/01	1	67.10	0	0.00	67.40	1	2,073	0.05%
2021/05/31	0	0.00	4	66.10	66.50	-4	2,094	-0.19%
2021/05/18	2	63.50	0	0.00	63.50	2	2,103	0.10%
2021/05/17	2	61.70	0	0.00	59.80	2	2,104	0.10%
2021/04/20	0	0.00	1	75.50	75.50	-1	1,976	-0.05%
2021/04/13	1	77.20	0	0.00	75.80	1	1,997	0.05%
2021/04/12	1	76.80	0	0.00	76.50	1	1,975	0.05%
2021/04/07	1	75.10	0	0.00	76.10	1	1,830	0.05%
2021/04/06	3	75.63	1	75.20	75.70	2	1,799	0.11%
2021/04/01	2	75.10	0	0.00	75.40	2	1,745	0.11%
2021/03/30	0	0.00	5	72.90	73.50	-5	1,610	-0.31%
2021/03/29	0	0.00	2	73.00	73.00	-2	1,583	-0.13%
2021/03/25	3	73.93	2	74.55	73.40	1	1,559	0.06%
2021/03/22	0	0.00	1	73.00	73.20	-1	1,451	-0.07%
2021/03/19	1	73.60	0	0.00	73.70	1	1,428	0.07%
2021/03/18	2	73.05	1	74.30	74.40	1	1,378	0.07%
2021/03/15	0	0.00	1	71.60	71.70	-1	1,399	-0.07%
2021/03/08	3	71.20	0	0.00	71.10	3	1,377	0.22%
2021/02/19	1	73.80	0	0.00	73.90	1	1,474	0.07%
2021/02/18	2	73.70	0	0.00	73.70	2	1,473	0.14%
2021/01/27	3	74.60	0	0.00	74.70	3	1,510	0.20%
2021/01/06	5	81.70	0	0.00	79.50	5	1,234	0.41%
2020/12/29	2	78.00	0	0.00	77.90	2	1,134	0.18%
2020/12/28	2	77.70	0	0.00	77.90	2	1,129	0.18%
2020/12/25	0	0.00	2	78.00	77.80	-2	1,123	-0.18%
2020/12/09	0	0.00	1	80.80	81.00	-1	1,020	-0.10%
2020/12/04	2	78.60	0	0.00	78.50	2	942	0.21%
2020/11/27	1	79.60	0	0.00	79.60	1	894	0.11%
2020/11/26	1	79.10	1	80.40	80.50	0	838	0.00%
2020/11/23	0	0.00	3	77.90	77.90	-3	741	-0.40%
2020/10/30	0	0.00	2	73.40	73.40	-2	857	-0.23%
2020/10/29	1	73.40	0	0.00	73.70	1	875	0.11%
2020/10/26	0	0.00	1	75.10	75.00	-1	939	-0.11%
2020/10/21	0	0.00	1	75.10	75.80	-1	1,040	-0.10%
2020/10/20	1	74.90	0	0.00	74.90	1	1,076	0.09%
2020/10/19	0	0.00	1	75.00	74.90	-1	1,108	-0.09%
2020/10/14	1	73.00	0	0.00	72.70	1	1,181	0.08%
2020/09/29	1	72.10	0	0.00	72.10	1	1,501	0.07%
2020/09/28	1	72.00	0	0.00	71.90	1	1,605	0.06%
2020/09/24	0	0.00	1	74.40	73.90	-1	1,683	-0.06%
2020/09/23	0	0.00	1	73.80	73.50	-1	1,683	-0.06%
2020/09/22	1	74.30	0	0.00	74.40	1	1,707	0.06%
2020/09/17	0	0.00	1	76.30	76.40	-1	1,775	-0.06%
2020/09/16	2	76.10	2	76.10	75.20	0	1,824	0.00%
2020/09/15	0	0.00	1	75.50	75.10	-1	1,911	-0.05%
2020/09/09	1	75.20	1	75.10	75.10	0	2,018	0.00%
2020/09/07	0	0.00	33	77.10	76.90	-33	2,015	-1.64%
2020/08/31	0	0.00	1	77.90	77.80	-1	2,178	-0.05%
2020/08/28	1	79.10	1	78.90	79.00	0	2,179	0.00%
2020/08/27	1	79.80	0	0.00	79.80	1	2,178	0.05%
2020/08/26	1	78.90	2	79.20	79.10	-1	2,166	-0.05%
2020/08/25	35	79.26	1	79.60	79.30	34	2,166	1.57%
2020/08/21	2	75.85	2	76.60	76.90	0	2,136	0.00%
2020/08/20	1	74.10	0	0.00	74.70	1	2,119	0.05%
2020/08/13	1	80.20	1	79.50	79.20	0	2,078	0.00%
2020/08/11	1	81.00	0	0.00	81.30	1	2,056	0.05%
2020/08/10	0	0.00	1	81.00	80.50	-1	2,048	-0.05%
2020/08/07	1	80.40	0	0.00	80.90	1	2,046	0.05%
2020/07/28	2	80.35	2	79.20	78.60	0	2,032	0.00%
2020/07/24	0	0.00	1	85.20	83.00	-1	1,986	-0.05%
2020/07/22	0	0.00	1	82.80	83.10	-1	1,943	-0.05%
2020/07/21	0	0.00	10	84.20	82.70	-10	1,933	-0.52%
2020/07/20	10	82.70	0	0.00	83.70	10	1,894	0.53%
2020/07/15	0	0.00	5	81.08	80.60	-5	1,842	-0.27%
2020/07/14	5	80.72	0	0.00	80.60	5	1,835	0.27%
2020/07/13	0	0.00	1	81.90	82.00	-1	1,806	-0.06%
2020/07/10	1	81.70	0	0.00	81.30	1	1,801	0.06%
2020/07/09	1	83.30	2	85.05	83.30	-1	1,772	-0.06%
2020/07/08	0	0.00	3	84.83	86.20	-3	1,684	-0.18%
2020/07/07	0	0.00	3	85.20	84.90	-3	1,604	-0.19%
2020/07/06	0	0.00	1	83.60	83.60	-1	1,511	-0.07%
2020/07/01	5	79.50	6	79.93	80.00	-1	1,439	-0.07%
2020/06/30	10	79.05	10	78.50	78.10	0	1,421	0.00%
2020/06/24	0	0.00	20	78.26	77.90	-20	1,390	-1.44%
2020/06/23	5	79.50	5	78.10	78.10	0	1,390	0.00%
2020/06/22	20	80.76	0	0.00	78.50	20	1,347	1.48%
2020/06/19	0	0.00	2	78.00	77.10	-2	1,261	-0.16%
2020/06/15	1	75.70	0	0.00	75.40	1	1,233	0.08%
2020/06/12	0	0.00	1	75.10	75.40	-1	1,255	-0.08%
2020/06/10	0	0.00	21	77.40	77.20	-21	1,267	-1.66%
2020/06/09	1	77.20	40	77.60	77.40	-39	1,299	-3.00%
2020/06/08	0	0.00	1	76.70	76.70	-1	1,301	-0.08%
2020/06/05	4	76.63	10	76.02	76.00	-6	1,281	-0.47%
2020/05/21	1	72.50	0	0.00	72.60	1	1,333	0.08%
2020/05/14	1	72.60	0	0.00	72.20	1	1,370	0.07%
2020/05/13	0	0.00	10	73.40	73.60	-10	1,372	-0.73%
2020/05/12	10	72.40	0	0.00	72.00	10	1,385	0.72%
2020/05/11	11	73.58	0	0.00	73.30	11	1,378	0.80%
2020/05/08	14	73.30	0	0.00	73.30	14	1,368	1.02%
2020/05/05	40	74.75	10	74.00	73.80	30	1,369	2.19%
2020/05/04	8	73.40	0	0.00	73.50	8	1,314	0.61%
2020/04/30	10	75.30	10	74.70	74.90	0	1,301	0.00%
2020/04/15	0	0.00	3	70.10	70.20	-3	1,305	-0.23%
2020/04/14	3	69.10	0	0.00	69.10	3	1,303	0.23%
2020/04/07	1	65.90	1	67.40	67.40	0	1,324	0.00%
2020/04/01	0	0.00	2	64.60	64.60	-2	1,308	-0.15%
2020/03/30	0	0.00	2	62.50	62.70	-2	1,275	-0.16%
2020/03/27	2	63.60	1	62.50	62.50	1	1,271	0.08%
2020/03/26	0	0.00	5	61.90	62.80	-5	1,254	-0.40%
2020/03/24	1	61.00	0	0.00	60.70	1	1,245	0.08%
2020/03/19	0	0.00	1	55.10	56.80	-1	1,229	-0.08%
2020/03/18	8	60.90	2	59.30	59.30	6	1,222	0.49%
2020/03/17	2	59.90	2	61.30	61.30	0	1,206	0.00%
2020/03/16	2	62.50	2	62.20	62.20	0	1,177	0.00%
2020/03/13	1	60.50	10	61.22	62.30	-9	1,178	-0.76%
2020/03/11	0	0.00	3	72.53	72.30	-3	1,115	-0.27%
2020/03/10	1	71.00	0	0.00	71.80	1	1,108	0.09%
2020/03/03	2	72.50	0	0.00	71.70	2	1,069	0.19%
2020/02/25	2	76.00	0	0.00	75.90	2	1,033	0.19%
2020/02/21	0	0.00	1	77.30	77.00	-1	1,017	-0.10%
2020/02/20	0	0.00	2	77.30	77.10	-2	1,025	-0.19%
2020/02/18	2	76.00	0	0.00	75.70	2	1,009	0.20%
2020/02/17	0	0.00	2	76.10	76.00	-2	1,002	-0.20%
2020/02/07	0	0.00	1	73.60	73.30	-1	1,092	-0.09%
2020/02/06	1	75.00	13	74.81	74.90	-12	1,091	-1.10%
2020/02/05	0	0.00	16	74.10	74.00	-16	1,088	-1.47%
2020/02/04	29	73.79	0	0.00	73.50	29	1,097	2.64%
2020/01/17	3	77.83	2	78.10	77.50	1	1,100	0.09%
2020/01/16	0	0.00	1	76.50	76.90	-1	1,090	-0.09%
2020/01/07	1	75.00	0	0.00	74.40	1	1,333	0.08%
2020/01/06	1	75.90	0	0.00	75.60	1	1,364	0.07%
2020/01/02	0	0.00	4	78.60	78.20	-4	1,439	-0.28%
2019/12/25	0	0.00	5	76.60	76.70	-5	1,594	-0.31%
2019/12/20	0	0.00	5	77.00	77.50	-5	1,729	-0.29%
2019/12/13	0	0.00	5	76.30	76.70	-5	1,788	-0.28%
2019/12/11	0	0.00	3	75.80	75.40	-3	1,775	-0.17%
2019/12/10	3	75.20	3	75.10	74.90	0	1,789	0.00%
2019/12/09	3	75.00	0	0.00	74.00	3	1,795	0.17%
2019/11/29	1	76.00	0	0.00	75.70	1	2,101	0.05%
2019/11/27	0	0.00	5	77.20	77.50	-5	2,169	-0.23%
2019/11/26	5	76.60	0	0.00	76.90	5	2,230	0.22%
2019/11/25	5	77.24	0	0.00	76.40	5	2,352	0.21%
2019/11/22	0	0.00	1	77.10	77.40	-1	2,548	-0.04%
2019/11/21	0	0.00	5	77.50	77.50	-5	2,608	-0.19%
2019/11/19	8	77.79	8	78.20	78.00	0	2,708	0.00%
2019/11/15	3	76.77	0	0.00	76.90	3	2,856	0.11%
2019/11/13	2	77.50	0	0.00	77.20	2	3,035	0.07%
2019/11/12	0	0.00	5	76.52	77.70	-5	3,163	-0.16%
2019/11/11	1	76.00	0	0.00	75.20	1	3,346	0.03%
2019/11/07	1	78.00	0	0.00	77.90	1	3,381	0.03%
2019/11/05	2	79.30	0	0.00	79.70	2	3,495	0.06%
2019/11/04	15	79.37	5	79.80	79.20	10	3,539	0.28%
2019/10/31	6	80.60	0.1	80.60	80.30	5.9	3,579	0.17%
2019/10/30	0	0.00	10	81.00	81.20	-10	3,598	-0.28%
2019/10/29	4	80.50	0	0.00	79.90	4	3,639	0.11%
2019/10/24	6	81.83	0	0.00	82.10	6	3,957	0.15%
2019/10/23	1	82.60	3	82.93	81.90	-2	4,055	-0.05%
2019/10/21	1	82.20	0	0.00	81.90	1	4,051	0.02%
2019/10/15	6	82.72	1	83.10	82.10	5	4,060	0.12%
2019/10/14	2	83.35	0	0.00	82.80	2	4,050	0.05%
2019/10/09	2	81.65	8	81.96	82.50	-6	4,013	-0.15%
2019/10/04	0	0.00	5	80.50	80.70	-5	3,879	-0.13%
2019/10/02	0	0.00	1	80.60	80.70	-1	3,860	-0.03%
2019/10/01	1	79.90	5	80.60	80.50	-4	3,880	-0.10%
2019/09/27	7	79.39	0	0.00	79.00	7	3,871	0.18%
2019/09/26	5	80.50	7	81.26	80.40	-2	3,849	-0.05%
2019/09/25	0	0.00	5	79.40	78.90	-5	3,789	-0.13%
2019/09/23	0	0.00	10	78.92	79.00	-10	3,799	-0.26%
2019/09/19	0	0.00	2	78.70	78.20	-2	3,798	-0.05%
2019/09/18	10	77.40	0	0.00	77.50	10	3,812	0.26%
2019/09/17	1	78.60	1	78.80	78.20	0	3,760	0.00%
2019/09/16	0	0.00	11	78.47	78.20	-11	3,767	-0.29%
2019/09/12	2	78.60	2	78.90	78.10	0	3,771	0.00%
2019/09/11	1	78.30	0	0.00	78.60	1	3,764	0.03%
2019/09/10	0	0.00	6	77.88	78.10	-6	3,744	-0.16%
2019/09/09	19	77.93	2	78.30	77.20	17	3,704	0.46%
2019/09/05	4	81.73	10	81.67	82.50	-6	3,530	-0.17%
2019/09/04	0	0.00	3	81.70	81.70	-3	3,491	-0.09%
2019/09/02	5	82.00	1	81.90	82.00	4	3,435	0.12%
2019/08/30	6	83.03	1	83.60	82.50	5	3,402	0.15%
2019/08/29	6	83.52	4	83.20	82.80	2	3,356	0.06%
2019/08/28	15	84.24	8	83.89	84.00	7	3,290	0.21%
2019/08/27	20	82.33	26	83.35	83.00	-6	3,165	-0.19%
2019/08/26	7	79.11	0	0.00	79.00	7	2,974	0.24%
2019/08/23	1	82.40	0	0.00	81.00	1	2,921	0.03%
2019/08/20	6	82.40	12	83.40	82.50	-6	2,791	-0.21%
2019/08/19	10	82.80	16	82.67	81.90	-6	2,666	-0.23%
2019/08/16	31	81.88	61	82.09	81.00	-30	2,600	-1.15%
2019/08/15	15	80.23	15	81.03	81.50	0	2,487	0.00%
2019/08/14	45	80.33	35	79.86	80.80	10	2,360	0.42%
2019/08/13	1	76.40	1	77.00	76.30	0	2,148	0.00%
2019/08/12	10	78.30	10	78.00	76.30	0	2,136	0.00%
2019/08/08	10	76.90	5	76.40	77.30	5	2,088	0.24%
2019/08/07	1	76.30	16	76.36	76.40	-15	2,055	-0.73%
2019/08/06	0	0.00	21	71.67	75.10	-21	1,980	-1.06%
2019/08/01	5	75.00	10	74.90	74.90	-5	1,956	-0.26%
2019/07/31	16	74.75	5	75.20	74.20	11	1,941	0.57%
2019/07/30	10	73.90	0	0.00	74.00	10	1,890	0.53%
2019/07/29	0	0.00	5	78.76	75.30	-5	1,848	-0.27%
2019/07/26	39	75.55	53	75.66	77.10	-14	1,759	-0.80%
2019/07/25	10	72.35	20	72.71	73.30	-10	1,565	-0.64%
2019/07/24	5	70.70	5	71.40	71.10	0	1,482	0.00%
2019/07/23	12	71.29	11	71.53	69.90	1	1,466	0.07%
2019/07/22	6	69.75	9	69.73	70.50	-3	1,474	-0.20%
2019/07/19	7	67.76	0	0.00	68.00	7	1,404	0.50%
2019/07/18	10	67.55	0	0.00	67.40	10	1,452	0.69%
2019/07/17	10	68.00	0	0.00	67.70	10	1,561	0.64%
2019/07/16	5	68.60	0	0.00	68.30	5	1,819	0.27%
2019/07/15	8	68.56	0	0.00	68.70	8	1,811	0.44%
2019/07/12	2	68.90	17	68.97	68.70	-15	1,829	-0.82%
2019/07/11	2	67.70	1	67.80	67.70	1	1,808	0.06%
2019/07/08	5	66.90	5	67.50	68.00	0	1,864	0.00%
2019/07/05	0	0.00	10	66.90	67.30	-10	1,877	-0.53%
2019/07/04	5	65.70	0	0.00	66.00	5	1,866	0.27%
2019/07/03	10	67.60	166	67.53	67.60	-156	1,875	-8.32%	大賣/鉅額交易
2019/07/02	5	68.10	34	68.10	67.90	-29	1,886	-1.54%
2019/07/01	45	68.51	0	0.00	68.40	45	1,909	2.36%
2019/06/28	5	67.30	0	0.00	67.30	5	1,945	0.26%
2019/06/27	0	0.00	5	67.80	68.00	-5	1,984	-0.25%
2019/06/25	5	66.90	0	0.00	67.00	5	2,012	0.25%
2019/06/21	0	0.00	1	69.20	67.00	-1	2,045	-0.05%
2019/06/19	0.1	67.60	5	67.90	67.90	-4.9	2,081	-0.24%
2019/06/17	0.1	66.90	2	67.00	66.60	-1.9	2,133	-0.09%
2019/06/14	0.1	67.30	0	0.00	67.00	0.1	2,242	0.00%
2019/06/13	6	67.20	6	67.73	67.30	0	2,333	0.00%
2019/06/11	5	67.00	0	0.00	66.80	5	2,357	0.21%
2019/06/06	2	65.80	0	0.00	65.80	2	2,379	0.08%
2019/06/05	0.1	65.80	0	0.00	65.60	0.1	2,412	0.00%
2019/05/29	3	63.60	3	63.73	64.30	0	3,040	0.00%
2019/05/28	1.1	64.45	0	0.00	63.50	1.1	3,213	0.03%
2019/05/27	2	63.75	3	63.90	64.20	-1	3,233	-0.03%
2019/05/24	2	63.30	6	64.05	63.50	-4	3,274	-0.12%
2019/05/22	0	0.00	1	64.90	64.70	-1	3,304	-0.03%
2019/05/21	1	63.90	1	63.70	64.70	0	3,327	0.00%
2019/05/17	0	0.00	1	63.20	63.20	-1	3,347	-0.03%
2019/05/16	0.1	65.00	1	65.20	65.00	-0.9	3,429	-0.03%
2019/05/15	0	0.00	1	64.90	64.90	-1	3,479	-0.03%
2019/05/13	5	65.50	4	65.75	64.80	1	3,519	0.03%
2019/05/10	1	64.30	1	64.00	63.90	0	3,494	0.00%
2019/05/09	1	65.50	1	64.30	64.00	0	3,514	0.00%
2019/05/08	0	0.00	1	66.40	66.70	-1	3,481	-0.03%
2019/05/07	1	67.60	0	0.00	67.30	1	3,503	0.03%
2019/05/06	0	0.00	1	67.50	67.10	-1	3,522	-0.03%
2019/05/02	5	67.90	0	0.00	68.50	5	3,502	0.14%
2019/04/26	5	70.64	2	71.30	69.10	3	3,501	0.09%
2019/04/25	1	71.20	1	71.50	71.30	0	3,459	0.00%
2019/04/24	7.1	71.12	4	71.48	71.30	3.1	3,510	0.09%
2019/04/23	8	70.89	4	70.98	70.80	4	3,497	0.11%
2019/04/22	7	69.69	21	70.84	72.50	-14	3,430	-0.41%
2019/04/18	0.1	68.30	0	0.00	67.10	0.1	3,202	0.00%
2019/04/17	6.1	68.35	3	69.10	67.90	3.1	3,240	0.10%
2019/04/16	5.1	68.50	0	0.00	68.40	5.1	3,299	0.15%
2019/04/15	0	0.00	1	68.00	67.60	-1	3,341	-0.03%
2019/04/12	0	0.00	1	67.50	67.10	-1	3,398	-0.03%
2019/04/11	6	69.13	2	68.30	67.70	4	3,425	0.12%
2019/04/10	0	0.00	15	68.53	68.90	-15	3,469	-0.43%
2019/04/08	17	68.12	2	68.45	68.80	15	3,524	0.43%
2019/04/03	1	67.70	0	0.00	67.70	1	3,528	0.03%
2019/04/02	1	69.40	0	0.00	68.20	1	3,545	0.03%
2019/04/01	0	0.00	1	68.50	68.90	-1	3,597	-0.03%
2019/03/27	1	67.50	0	0.00	68.60	1	3,630	0.03%
2019/03/26	0	0.00	16	67.49	67.30	-16	3,635	-0.44%
2019/03/25	11	67.10	12	66.72	67.20	-1	3,670	-0.03%
2019/03/22	3	67.57	1	67.80	67.60	2	3,700	0.05%
2019/03/21	0	0.00	6	69.03	68.90	-6	3,719	-0.16%
2019/03/20	0	0.00	7	68.46	68.60	-7	3,893	-0.18%
2019/03/19	25	69.95	17	69.32	68.90	8	3,916	0.20%
2019/03/18	18	68.93	29	68.90	68.60	-11	3,907	-0.28%
2019/03/15	9	66.42	11	66.66	66.90	-2	3,908	-0.05%
2019/03/14	6	66.30	6	66.58	66.30	0	4,001	0.00%
2019/03/13	9	66.13	8	66.29	65.90	1	4,055	0.02%
2019/03/12	56	66.19	3	66.37	65.90	53	4,097	1.29%
2019/03/11	1	65.80	0	0.00	65.90	1	4,218	0.02%
2019/03/08	42	65.98	2	65.90	65.90	40	4,260	0.94%
2019/03/07	2	67.20	1	66.80	66.80	1	4,273	0.02%
2019/03/06	60	70.11	14	70.15	69.60	46	4,231	1.09%
2019/03/05	2	68.00	3	68.00	67.90	-1	4,114	-0.02%
2019/03/04	3	67.50	7	68.43	69.20	-4	4,093	-0.10%
2019/02/27	9	64.81	13	64.88	65.50	-4	4,055	-0.10%
2019/02/26	7	63.49	6	63.60	63.10	1	4,043	0.02%
2019/02/25	4	63.23	12	63.50	63.00	-8	4,274	-0.19%
2019/02/22	1	62.00	2	61.95	62.10	-1	4,562	-0.02%
2019/02/21	1	62.40	1	62.80	62.40	0	4,709	0.00%
2019/02/19	1	62.30	3	62.00	62.20	-2	4,699	-0.04%
2019/02/15	5	61.58	0	0.00	61.40	5	4,670	0.11%
2019/02/14	50	63.90	1	63.80	63.50	49	4,587	1.07%
2019/02/13	52	65.79	2	65.75	65.00	50	4,557	1.10%
2019/02/12	1	65.00	2	65.10	65.20	-1	4,536	-0.02%
2019/01/29	0	0.00	1	63.70	64.10	-1	4,451	-0.02%
2019/01/28	0	0.00	6	64.97	64.50	-6	4,444	-0.13%
2019/01/25	6	64.38	1	64.10	64.20	5	4,412	0.11%
2019/01/24	1	63.00	0	0.00	63.50	1	4,391	0.02%
2019/01/23	1	62.80	6	62.50	62.90	-5	4,386	-0.11%
2019/01/22	6	63.63	3	62.93	62.80	3	4,370	0.07%
2019/01/17	2	65.35	2	64.55	64.30	0	4,313	0.00%
2019/01/16	4	65.15	10	65.73	65.80	-6	4,275	-0.14%
2019/01/15	3	65.07	0	0.00	64.50	3	4,208	0.07%
2019/01/14	15	63.65	15	64.30	63.70	0	4,180	0.00%
2019/01/11	3	65.33	4	64.85	64.90	-1	4,157	-0.02%
2019/01/10	5	65.10	0	0.00	65.80	5	4,135	0.12%
2019/01/09	1	66.70	4	65.48	64.80	-3	4,120	-0.07%
2019/01/08	6	66.32	4	66.58	66.20	2	4,089	0.05%
2019/01/07	5	66.48	0	0.00	66.30	5	4,018	0.12%
2019/01/04	2	65.20	3	64.33	66.20	-1	3,965	-0.03%
2019/01/03	3	65.37	5	65.70	65.40	-2	3,911	-0.05%
2019/01/02	6	65.68	7	65.99	64.90	-1	3,870	-0.03%
2018/12/28	3	63.77	2	63.95	64.20	1	3,810	0.03%
2018/12/27	6	64.00	7	63.61	63.70	-1	3,803	-0.03%
2018/12/26	0	0.00	1	63.00	61.70	-1	3,736	-0.03%
2018/12/25	1	64.00	7	63.37	63.30	-6	3,717	-0.16%
2018/12/24	7	63.14	1	65.50	65.50	6	3,668	0.16%
2018/12/22	1	61.80	1	62.20	61.90	0	3,554	0.00%
2018/12/21	11	62.78	11	61.16	61.60	0	3,564	0.00%
2018/12/19	11	64.15	10	63.00	63.00	1	3,475	0.03%
2018/12/18	0	0.00	1	64.20	63.20	-1	3,445	-0.03%
2018/12/17	3	67.27	26	67.00	65.70	-23	3,398	-0.68%
2018/12/14	5	68.00	0	0.00	67.80	5	3,354	0.15%
2018/12/13	17	67.58	7	67.69	68.20	10	3,305	0.30%
2018/12/12	14	65.72	1	65.20	65.10	13	3,106	0.42%
2018/12/11	14	65.20	5	65.96	65.20	9	3,059	0.29%
2018/12/10	7	64.37	18	64.41	65.00	-11	2,973	-0.37%
2018/12/07	4	64.20	4	63.93	64.60	0	2,895	0.00%
2018/12/06	2	62.55	4	61.58	60.50	-2	2,820	-0.07%
2018/12/05	1	64.10	1	63.90	64.50	0	2,756	0.00%
2018/12/04	5	66.14	11	66.20	65.00	-6	2,709	-0.22%
2018/12/03	5	63.84	0	0.00	63.60	5	2,567	0.19%
2018/11/30	4	63.40	1	62.80	62.60	3	2,493	0.12%
2018/11/29	8	62.93	13	63.46	62.50	-5	2,426	-0.21%
2018/11/28	9	63.97	6	63.85	63.00	3	2,375	0.13%
2018/11/27	1	63.20	1	63.50	63.10	0	2,317	0.00%
2018/11/26	7	62.97	0	0.00	64.00	7	2,242	0.31%
2018/11/23	9	60.79	11	61.06	60.20	-2	2,078	-0.10%
2018/11/22	47	65.21	34	64.91	62.40	13	1,911	0.68%
2018/11/21	38	62.64	38	63.31	63.60	0	1,669	0.00%
2018/11/20	28	58.20	25	59.70	60.50	3	1,347	0.22%
2018/11/19	2	55.30	0	0.00	55.00	2	1,193	0.17%
2018/11/13	0	0.00	10	52.70	53.10	-10	1,237	-0.81%
2018/11/12	0	0.00	1	54.00	53.90	-1	1,269	-0.08%
2018/11/09	1	53.00	0	0.00	52.90	1	1,273	0.08%
2018/11/06	1	49.85	10	51.30	49.85	-9	1,415	-0.64%
2018/10/24	1	49.60	1	49.90	49.70	0	1,477	0.00%
2018/10/16	5	46.05	0	0.00	45.85	5	1,455	0.34%
2018/10/15	6	45.21	0	0.00	45.40	6	1,428	0.42%
2018/10/11	15	43.80	1	45.00	43.05	14	1,409	0.99%
2018/10/09	1	47.05	0	0.00	47.50	1	1,389	0.07%
2018/09/14	0	0.00	1	51.50	52.00	-1	1,336	-0.07%
2018/09/13	1	51.70	10	51.40	51.20	-9	1,328	-0.68%
2018/09/12	12	52.71	2	52.55	51.70	10	1,323	0.76%
2018/09/04	0	0.00	1	51.80	52.00	-1	1,294	-0.08%
2018/09/03	0	0.00	1	52.10	52.30	-1	1,291	-0.08%
2018/08/30	5	54.60	4	54.35	54.50	1	1,356	0.07%
2018/08/28	1	54.00	0	0.00	53.70	1	1,499	0.07%
2018/08/27	0	0.00	2	54.10	54.00	-2	1,525	-0.13%
2018/08/24	4	53.65	1	53.30	53.50	3	1,539	0.19%
2018/08/23	1	54.50	1	54.50	54.90	0	1,555	0.00%
2018/08/22	1	53.90	1	54.10	53.80	0	1,565	0.00%
2018/08/21	1	53.60	0	0.00	53.60	1	1,558	0.06%
2018/08/20	1	54.20	2	54.25	54.20	-1	1,567	-0.06%
2018/08/16	0	0.00	1	52.50	52.20	-1	1,542	-0.06%
2018/08/15	2	52.45	1	52.60	54.00	1	1,520	0.07%
2018/08/14	0	0.00	4	55.40	54.20	-4	1,494	-0.27%
2018/08/13	1	60.20	0	0.00	56.30	1	1,441	0.07%
2018/08/10	3	63.17	1	62.30	62.50	2	1,353	0.15%
2018/08/07	0	0.00	2	68.35	68.90	-2	1,353	-0.15%
2018/07/30	1	69.30	0	0.00	68.60	1	1,505	0.07%
2018/07/27	1	69.20	0	0.00	69.50	1	1,494	0.07%
2018/06/26	2	69.80	0	0.00	69.70	2	1,435	0.14%
2018/06/15	0	0.00	2	71.50	71.00	-2	1,428	-0.14%
2018/06/13	3	73.00	1	72.60	72.60	2	1,408	0.14%
2018/06/12	0	0.00	2	72.95	73.60	-2	1,417	-0.14%
2018/06/11	0	0.00	4	73.58	73.70	-4	1,422	-0.28%
2018/06/08	5	74.22	0	0.00	73.70	5	1,441	0.35%
2018/06/07	4	73.53	1	73.40	73.90	3	1,438	0.21%
2018/06/06	1	74.60	1	73.70	73.70	0	1,404	0.00%
2018/06/05	4	75.03	2	75.10	73.90	2	1,375	0.15%
2018/06/04	2	71.65	1	72.30	72.00	1	1,265	0.08%
2018/05/31	0	0.00	10	69.90	69.20	-10	1,212	-0.82%
2018/05/30	0	0.00	2	70.05	69.80	-2	1,190	-0.17%
2018/05/29	2	71.10	0	0.00	70.60	2	1,175	0.17%
2018/05/28	1	71.20	0	0.00	72.70	1	1,165	0.09%
2018/05/25	9	70.90	0	0.00	71.60	9	1,141	0.79%
2018/05/14	0	0.00	1	72.40	71.50	-1	1,053	-0.09%
2018/05/10	1	73.50	0	0.00	72.70	1	1,028	0.10%
2018/05/08	1	73.60	1	73.80	74.10	0	970	0.00%
2018/05/07	2	78.50	0	0.00	78.40	2	935	0.21%
2018/04/23	5	81.60	5	81.20	81.60	0	1,013	0.00%
2018/04/18	0	0.00	2	81.20	81.50	-2	1,040	-0.19%
2018/04/16	0	0.00	1	82.10	82.10	-1	1,074	-0.09%
2018/04/09	1	84.10	0	0.00	83.10	1	1,345	0.07%
2018/04/03	0	0.00	1	81.60	81.90	-1	1,323	-0.08%
2018/03/28	1	79.80	0	0.00	79.90	1	1,358	0.07%
2018/03/23	0	0.00	1	79.30	79.90	-1	1,467	-0.07%
2018/03/16	1	81.00	0	0.00	80.50	1	1,599	0.06%
2018/02/23	0	0.00	2	84.20	84.20	-2	1,529	-0.13%
2018/02/12	0	0.00	1	81.80	82.40	-1	1,538	-0.07%
2018/02/09	1	82.60	2	81.20	82.50	-1	1,536	-0.07%
2018/02/06	0	0.00	2	80.95	81.40	-2	1,513	-0.13%
2018/02/05	2	84.00	0	0.00	84.00	2	1,490	0.13%
2018/02/01	1	84.10	0	0.00	83.90	1	1,508	0.07%
2018/01/30	1	84.40	1	83.40	83.20	0	1,567	0.00%
2018/01/23	0	0.00	3	83.00	83.00	-3	1,632	-0.18%
2018/01/22	2	84.65	0	0.00	84.00	2	1,620	0.12%
2018/01/18	1	83.90	0	0.00	83.50	1	1,659	0.06%
2018/01/16	1	84.10	0	0.00	84.10	1	1,653	0.06%
2018/01/12	0	0.00	1	85.40	84.50	-1	1,646	-0.06%
2018/01/11	0	0.00	1	84.10	84.30	-1	1,647	-0.06%
2018/01/10	1	84.70	1	84.20	84.50	0	1,673	0.00%
2018/01/05	1	88.20	5	87.70	87.70	-4	1,715	-0.23%
2018/01/04	7	87.56	5	86.30	89.00	2	1,656	0.12%
2018/01/02	1	84.40	1	85.20	85.30	0	1,578	0.00%