晶技 (3042)-凱基-豐中券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
1,209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:13:30

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－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/11/21	6	110.50	6	110.17	110.00	0	2,025	0.00%
2024/11/20	5	110.00	5	111.00	111.50	0	2,044	0.00%
2024/11/19	7	109.07	7	110.43	110.50	0	2,028	0.00%
2024/11/15	6	110.50	6	109.50	109.50	0	2,008	0.00%
2024/11/14	13	111.73	11	111.23	111.50	2	2,011	0.10%
2024/11/13	1	113.00	0	0.00	113.00	1	2,010	0.05%
2024/11/12	5	111.50	7	113.07	113.50	-2	2,027	-0.10%
2024/11/11	4	112.25	3	113.00	114.00	1	2,036	0.05%
2024/11/08	2	116.25	1	113.50	112.50	1	2,058	0.05%
2024/11/07	0	0.00	1	117.00	116.50	-1	2,067	-0.05%
2024/11/05	3	115.50	1	116.50	116.00	2	2,140	0.09%
2024/11/04	2	118.50	0	0.00	117.50	2	2,201	0.09%
2024/11/01	0	0.00	1	121.00	121.00	-1	2,269	-0.04%
2024/10/30	2.1	117.52	0	0.00	118.00	2.1	2,271	0.09%
2024/10/25	6	118.50	25	119.82	119.00	-19	2,267	-0.84%
2024/10/24	6	119.42	4	121.50	118.00	2	2,253	0.09%
2024/10/23	0	0.00	20	121.20	121.00	-20	2,204	-0.91%
2024/10/22	2	113.50	13	116.08	116.50	-11	2,071	-0.53%
2024/10/18	2	112.50	2	112.50	112.00	0	2,076	0.00%
2024/10/17	7	112.57	3	114.50	112.50	4	2,087	0.19%
2024/10/16	23	114.35	0	0.00	113.00	23	2,098	1.10%
2024/10/15	0	0.00	96	114.51	115.00	-96	2,054	-4.67%
2024/10/11	94	110.64	0	0.00	111.50	94	2,037	4.61%
2024/10/01	6	108.75	6	109.50	110.00	0	2,275	0.00%
2024/09/24	5	110.50	5	110.30	109.50	0	2,807	0.00%
2024/09/18	12	108.75	12	108.88	108.00	0	3,037	0.00%
2024/09/13	5	108.50	6	109.00	109.00	-1	3,313	-0.03%
2024/09/11	6	106.50	6	107.50	107.00	0	3,481	0.00%
2024/09/10	3	108.50	3	107.50	106.50	0	3,509	0.00%
2024/09/05	1	107.00	0	0.00	108.00	1	3,631	0.03%
2024/09/04	0	0.00	2	108.00	108.50	-2	3,646	-0.05%
2024/09/03	7	114.86	0.2	113.50	114.00	6.8	3,611	0.19%
2024/09/02	2	115.00	0	0.00	116.50	2	3,631	0.06%
2024/08/30	4	116.00	7	115.64	115.00	-3	3,647	-0.08%
2024/08/29	1	111.00	2	112.25	112.50	-1	3,600	-0.03%
2024/08/28	1	111.50	0	0.00	112.00	1	3,627	0.03%
2024/08/27	1	111.50	0	0.00	111.00	1	3,655	0.03%
2024/08/23	8	109.88	7	110.79	111.50	1	3,710	0.03%
2024/08/22	0	0.00	1	111.00	111.50	-1	3,740	-0.03%
2024/08/21	1	109.50	0	0.00	110.00	1	3,758	0.03%
2024/08/19	1	111.00	3	111.00	111.00	-2	3,822	-0.05%
2024/08/16	1	111.50	1	113.00	112.00	0	3,897	0.00%
2024/08/15	2	109.00	2	110.00	111.00	0	3,933	0.00%
2024/08/14	1	109.00	1	109.50	109.50	0	3,968	0.00%
2024/08/09	2	107.50	2	108.50	107.50	0	3,973	0.00%
2024/08/07	13	104.96	14	106.36	107.50	-1	3,941	-0.03%
2024/08/06	0	0.00	2	101.50	103.50	-2	3,892	-0.05%
2024/08/05	0	0.00	2.7	100.36	97.60	-2.7	3,833	-0.07%
2024/08/02	6	105.00	5	105.80	106.00	1	3,777	0.03%
2024/08/01	2	103.50	2	105.50	107.50	0	3,768	0.00%
2024/07/31	1	101.50	0	0.00	103.00	1	3,773	0.03%
2024/07/30	0.2	101.00	0	0.00	102.00	0.2	3,811	0.01%
2024/07/22	0	0.00	1.3	106.15	105.50	-1.3	3,806	-0.03%
2024/07/17	2	115.75	1	114.00	113.50	1	3,756	0.03%
2024/07/16	0	0.00	0.4	115.50	113.50	-0.4	3,737	-0.01%
2024/07/11	0	0.00	1.1	116.86	117.50	-1.1	3,744	-0.03%
2024/07/09	1	114.50	1	114.00	112.00	0	3,719	0.00%
2024/07/08	1	113.50	6	114.83	113.00	-5	3,691	-0.14%
2024/07/03	1.2	117.04	0	0.00	116.00	1.2	3,579	0.03%
2024/07/02	2	119.00	1	117.00	118.50	1	3,519	0.03%
2024/07/01	1	115.50	1	117.50	115.50	0	3,359	0.00%
2024/06/28	2	116.50	7	117.00	115.00	-5	3,293	-0.15%
2024/06/27	0.2	115.00	0	0.00	115.00	0.2	3,262	0.01%
2024/06/26	1	115.00	1	117.00	115.00	0	3,505	0.00%
2024/06/21	7	115.00	2	114.75	113.50	5	3,537	0.14%
2024/06/20	1	109.50	0	0.00	113.00	1	3,492	0.03%
2024/06/19	1	117.50	0	0.00	115.50	1	3,422	0.03%
2024/06/18	0	0.00	0.7	119.00	118.50	-0.7	3,454	-0.02%
2024/06/14	3	118.17	0	0.00	118.50	3	3,787	0.08%
2024/06/13	1	121.00	0	0.00	119.00	1	3,796	0.03%
2024/06/12	1	117.07	7	119.49	118.50	-6	3,803	-0.16%
2024/06/11	1	117.00	0	0.00	117.00	1	3,976	0.03%
2024/06/04	0	0.00	1	112.50	113.50	-1	4,394	-0.02%
2024/05/28	0.1	115.50	0	0.00	115.50	0.1	4,786	0.00%
2024/05/23	1	116.00	1	115.00	115.50	0	4,703	0.00%
2024/05/22	0.1	114.50	0	0.00	115.00	0.1	4,686	0.00%
2024/05/21	1	111.00	21	111.12	112.00	-20	4,652	-0.43%
2024/05/16	2	111.25	2	112.00	109.50	0	4,566	0.00%
2024/04/30	0.2	111.50	0	0.00	112.50	0.2	4,246	0.00%
2024/04/29	0	0.00	1	111.00	111.00	-1	4,221	-0.02%
2024/04/26	1	106.50	0	0.00	106.50	1	4,202	0.02%
2024/04/25	0.4	106.75	0	0.00	107.00	0.4	4,192	0.01%
2024/04/19	0	0.00	2	107.50	106.50	-2	4,145	-0.05%
2024/04/17	0	0.00	1	110.50	110.00	-1	4,124	-0.02%
2024/04/16	1	109.50	2	109.50	109.00	-1	4,121	-0.02%
2024/04/15	1	112.00	0	0.00	112.00	1	4,066	0.02%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	0	0.00	5	113.20	111.00	-5	4,006	-0.12%
2024/04/08	0	0.00	4	110.00	110.00	-4	3,948	-0.10%
2024/04/01	3	111.17	0	0.00	110.50	3	3,849	0.08%
2024/03/29	3	112.50	2	113.00	113.00	1	3,797	0.03%
2024/03/28	0	0.00	2	115.50	114.50	-2	3,512	-0.06%
2024/03/27	0	0.00	1	112.50	113.50	-1	3,365	-0.03%
2024/03/25	3	115.33	0.5	115.00	115.00	2.5	3,277	0.08%
2024/03/22	1	120.50	4	117.00	117.00	-3	3,235	-0.09%
2024/03/21	3	122.83	2	121.75	121.50	1	3,152	0.03%
2024/03/20	16	123.25	17	120.59	120.50	-1	3,020	-0.03%
2024/03/19	7	117.64	7	118.79	120.00	0	2,829	0.00%
2024/03/18	0	0.00	1	113.50	114.50	-1	2,634	-0.04%
2024/03/15	2	114.75	1.1	114.48	114.50	1	2,585	0.04%
2024/03/14	3	116.67	4	117.38	117.00	-1	2,519	-0.04%
2024/03/13	13	113.81	12	114.33	117.00	1	2,330	0.04%
2024/03/12	0.1	107.94	2	105.00	108.00	-1.9	1,972	-0.10%
2024/03/08	0	0.00	2	102.50	103.00	-2	1,883	-0.11%
2024/03/07	2	103.75	1.6	104.32	105.00	0.5	1,872	0.02%
2024/03/06	1.5	107.17	2.9	107.20	106.50	-1.4	1,836	-0.07%
2024/03/05	3	104.50	6	104.85	105.00	-3	1,729	-0.17%
2024/03/04	5	104.50	11	105.14	106.00	-6	1,599	-0.38%
2024/02/22	1	100.00	1	100.50	100.00	0	1,430	0.00%
2024/02/21	2	99.50	5	99.18	98.80	-3	1,401	-0.21%
2024/02/15	0.2	96.40	0	0.00	96.90	0.2	1,483	0.01%
2024/01/31	0	95.60	0.1	95.60	95.00	0	1,531	0.00%
2024/01/30	1	96.00	0	0.00	95.50	1	1,535	0.07%
2024/01/23	0	0.00	3	96.00	95.80	-3	1,559	-0.19%
2024/01/17	1	94.00	0	0.00	94.00	1	1,565	0.06%
2024/01/12	1	94.90	0.2	95.50	94.80	0.8	1,563	0.05%
2024/01/10	0	0.00	10	94.50	94.90	-10	1,597	-0.63%
2024/01/09	10	95.50	0	0.00	95.50	10	1,623	0.62%
2023/12/25	2	96.60	0	0.00	96.60	2	1,911	0.10%
2023/12/22	3	96.67	0	0.00	96.60	3	1,965	0.15%
2023/12/21	1	97.00	1	98.10	97.00	0	1,980	0.00%
2023/12/20	0.2	98.30	0	0.00	98.00	0.2	1,981	0.01%
2023/12/19	1	97.00	2	98.50	97.70	-1	1,998	-0.05%
2023/12/18	1	101.00	3	100.50	100.00	-2	2,004	-0.10%
2023/12/15	1	101.50	0	0.00	101.00	1	2,082	0.05%
2023/12/11	4	100.50	0	0.00	100.00	4	2,348	0.17%
2023/12/08	2	100.25	0	0.00	100.00	2	2,413	0.08%
2023/12/06	4	103.50	1	103.00	104.00	3	2,475	0.12%
2023/12/05	0	0.00	2.1	102.50	103.00	-2.1	2,521	-0.08%
2023/12/04	1	102.00	1	102.00	103.00	0	2,619	0.00%
2023/11/29	1	103.00	0	0.00	102.50	1	2,978	0.03%
2023/11/27	0	0.00	2	101.25	100.50	-2	3,028	-0.07%
2023/11/24	0	0.00	6	99.92	100.50	-6	3,037	-0.20%
2023/11/22	0	0.00	1	100.00	100.00	-1	3,047	-0.03%
2023/11/16	0	0.00	0	99.40	99.20	0	3,292	0.00%
2023/11/15	0	0.00	5	99.90	99.70	-5	3,374	-0.15%
2023/11/14	1	100.00	5	99.48	99.70	-4	3,463	-0.12%
2023/11/13	1	96.60	1	96.70	96.70	0	3,599	0.00%
2023/11/09	1	98.80	0	0.00	98.00	1	3,590	0.03%
2023/11/06	4	97.93	0	0.00	98.30	4	3,575	0.11%
2023/11/03	0	0.00	1	97.40	97.80	-1	3,604	-0.03%
2023/11/01	1	96.00	0	0.00	96.00	1	3,684	0.03%
2023/10/31	0	0.00	1	95.30	95.90	-1	3,685	-0.03%
2023/10/25	0	0.00	3	100.00	98.90	-3	3,722	-0.08%
2023/10/24	1	99.00	0	0.00	99.40	1	3,739	0.03%
2023/10/23	1	98.00	0	0.00	97.80	1	3,759	0.03%
2023/10/18	1	97.80	1	97.70	98.30	0	3,825	0.00%
2023/10/17	1	100.00	1	99.80	100.00	0	3,781	0.00%
2023/10/16	1	98.00	0	0.00	98.50	1	3,763	0.03%
2023/10/13	0	0.00	2	99.10	100.00	-2	3,733	-0.05%
2023/10/11	0	0.00	2	97.70	97.90	-2	3,676	-0.05%
2023/10/05	2	96.30	0	98.00	96.40	2	3,722	0.05%
2023/10/03	0	0.00	3	98.40	98.00	-3	3,698	-0.08%
2023/09/28	2	97.00	0	0.00	96.80	2	3,669	0.05%
2023/09/27	1	96.80	0	0.00	97.10	1	3,625	0.03%
2023/09/26	0	0.00	6	100.13	98.30	-6	3,668	-0.16%
2023/09/25	2	99.85	1	100.50	99.70	1	3,714	0.03%
2023/09/22	2	98.70	5	99.50	99.60	-3	3,711	-0.08%
2023/09/21	2	98.70	0	0.00	99.10	2	3,700	0.05%
2023/09/20	8.5	101.16	5	101.40	99.10	3.5	3,684	0.10%
2023/09/19	0	0.00	3.1	104.32	103.50	-3.1	3,634	-0.09%
2023/09/18	3	103.83	1	104.50	103.00	2	3,582	0.06%
2023/09/15	1	101.50	2	100.75	102.50	-1	3,520	-0.03%
2023/09/14	1	101.50	1	100.00	101.50	0	3,503	0.00%
2023/09/13	3.5	99.24	0	0.00	99.20	3.5	3,463	0.10%
2023/09/12	3	100.13	1.1	99.68	101.00	1.9	3,415	0.06%
2023/09/11	1	101.50	1	101.50	101.00	0	3,342	0.00%
2023/09/08	3	100.67	0	0.00	101.00	3	3,292	0.09%
2023/09/07	0.1	102.50	2	101.50	103.00	-1.9	3,226	-0.06%
2023/09/06	6	101.42	2.2	103.04	103.00	3.8	3,130	0.12%
2023/09/05	1	97.69	1	96.20	97.90	0	2,825	0.00%
2023/09/04	0	0.00	3	95.50	95.60	-3	2,749	-0.11%
2023/09/01	1	94.30	0	0.00	94.40	1	2,733	0.04%
2023/08/31	2	94.90	0	0.00	94.70	2	2,686	0.07%
2023/08/30	0	0.00	1	93.50	94.50	-1	2,684	-0.04%
2023/08/29	0	0.00	2	93.15	93.90	-2	2,672	-0.07%
2023/08/25	1	93.10	2	92.80	92.90	-1	2,660	-0.04%
2023/08/24	3.2	94.69	11	94.84	95.00	-7.8	2,629	-0.30%
2023/08/23	10	93.10	1	92.80	93.10	9	2,570	0.35%
2023/08/22	1	95.70	8	95.05	93.50	-7	2,549	-0.27%
2023/08/21	18	93.04	7	92.00	92.00	11	2,435	0.45%
2023/08/18	7	95.11	5	95.16	94.40	2	2,340	0.09%
2023/08/17	2	94.45	4	94.75	95.70	-2	2,208	-0.09%
2023/08/16	1	90.20	0	0.00	90.00	1	1,983	0.05%
2023/08/11	0	0.00	1	90.10	90.50	-1	1,960	-0.05%
2023/08/10	0	0.00	4	89.45	90.30	-4	1,956	-0.20%
2023/08/09	1	90.70	1	90.10	90.80	0	1,940	0.00%
2023/08/08	1	92.80	0	0.00	93.00	1	1,902	0.05%
2023/08/04	0	0.00	3	90.30	91.00	-3	1,833	-0.16%
2023/08/01	1	89.00	2	90.10	90.00	-1	1,820	-0.05%
2023/07/21	0	0.00	1	90.00	90.60	-1	1,649	-0.06%
2023/07/19	0	0.00	4	88.60	88.50	-4	1,637	-0.24%
2023/07/14	2	91.10	0	0.00	91.00	2	1,615	0.12%
2023/07/13	0	0.00	1	92.10	92.00	-1	1,602	-0.06%
2023/07/12	1	90.60	6	90.37	92.00	-5	1,561	-0.32%
2023/07/11	7	88.00	0	0.00	88.40	7	1,516	0.46%
2023/07/10	0	0.00	16	87.69	87.30	-16	1,519	-1.05%
2023/07/07	1	89.20	0	0.00	88.60	1	1,505	0.07%
2023/07/06	1	90.10	2	90.20	90.10	-1	1,481	-0.07%
2023/07/05	5.1	89.11	5	90.10	90.10	0.1	1,456	0.00%
2023/07/04	0	0.00	3	88.33	88.90	-3	1,438	-0.21%
2023/07/03	6	95.60	12	96.13	96.20	-6	1,336	-0.45%
2023/06/30	0	0.00	2	93.90	93.80	-2	1,265	-0.16%
2023/06/28	3	93.60	0	0.00	93.10	3	1,248	0.24%
2023/06/26	2	97.80	5	97.80	97.70	-3	1,195	-0.25%
2023/06/21	1	96.30	8	97.00	96.30	-7	1,137	-0.62%
2023/06/20	0	0.00	1	94.50	95.60	-1	1,107	-0.09%
2023/06/16	0	0.00	1	94.30	94.30	-1	1,105	-0.09%
2023/06/14	0	0.00	4	92.70	92.70	-4	1,087	-0.37%
2023/06/07	0	0.00	1	93.20	93.30	-1	1,081	-0.09%
2023/06/02	0	0.00	6	91.67	90.90	-6	1,123	-0.53%
2023/06/01	0.2	90.60	0	0.00	90.70	0.2	1,116	0.02%
2023/05/31	2	89.50	0	0.00	90.30	2	1,120	0.18%
2023/05/30	0	0.00	5	89.50	89.40	-5	1,108	-0.45%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/05/26	4	88.50	0	0.00	88.60	4	1,098	0.36%
2023/05/18	0	0.00	5	86.70	87.00	-5	1,090	-0.46%
2023/05/03	0	0.00	5	85.70	86.00	-5	1,285	-0.39%
2023/04/26	5	84.00	0	0.00	84.70	5	1,328	0.38%
2023/04/21	6	85.83	0	0.00	85.00	6	1,321	0.45%
2023/04/12	1	88.50	0	0.00	88.60	1	1,323	0.08%
2023/04/11	0	0.00	5	89.00	89.00	-5	1,317	-0.38%
2023/04/07	0	0.00	3	88.00	88.90	-3	1,322	-0.23%
2023/03/31	0	0.00	1	89.20	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	1	89.00	88.90	-1	1,299	-0.08%
2023/03/28	6	87.72	0	0.00	87.70	6	1,301	0.46%
2023/03/27	0	0.00	1	88.50	88.40	-1	1,303	-0.08%
2023/03/24	3	88.40	0	0.00	88.20	3	1,314	0.23%
2023/03/23	2	88.40	0	0.00	88.40	2	1,299	0.15%
2023/03/22	3	87.70	0	0.00	87.80	3	1,289	0.23%
2023/03/17	0	0.00	2	86.75	86.90	-2	1,244	-0.16%
2023/03/16	0	86.10	0	0.00	85.80	0	1,240	0.00%
2023/03/15	0	86.30	1	86.80	86.10	-1	1,239	-0.08%
2023/03/14	2	85.85	0	0.00	86.00	2	1,243	0.16%
2023/03/10	1	87.10	0	0.00	86.60	1	1,240	0.08%
2023/03/09	0	0.00	1.2	88.28	87.90	-1.2	1,247	-0.10%
2023/03/07	1	88.70	0	0.00	88.70	1	1,203	0.08%
2023/03/01	5	85.80	0	0.00	87.10	5	1,113	0.45%
2023/02/22	1	86.20	0	0.00	86.80	1	1,104	0.09%
2023/02/21	5	86.80	0	0.00	87.20	5	1,110	0.45%
2023/02/17	0	0.00	1	86.10	86.50	-1	1,119	-0.09%
2023/02/16	3	86.73	0	0.00	86.60	3	1,128	0.27%
2023/02/14	0	0.00	10	85.80	85.20	-10	1,134	-0.88%
2023/02/13	0	86.40	0	0.00	86.50	0	1,116	0.00%
2023/02/10	1	86.20	0	0.00	86.50	1	1,130	0.09%
2023/02/09	1	88.20	0	0.00	88.00	1	1,125	0.09%
2023/02/06	5	88.30	2	89.60	89.20	3	1,125	0.27%
2023/02/02	0	0.00	3	90.43	90.50	-3	1,083	-0.28%
2023/02/01	5	88.38	2	88.80	88.70	3	1,040	0.29%
2023/01/31	0	0.00	1	86.80	87.10	-1	1,011	-0.10%
2023/01/30	0	0.00	2	84.80	85.10	-2	984	-0.20%
2023/01/13	1	83.50	0	0.00	83.30	1	1,012	0.10%
2023/01/12	1	84.60	0	0.00	84.60	1	1,061	0.09%
2023/01/10	1	85.30	2	84.65	85.40	-1	1,095	-0.09%
2023/01/09	0	0.00	20	83.00	83.30	-20	1,084	-1.84%
2023/01/05	20	82.00	0	0.00	81.80	20	1,248	1.60%
2023/01/04	3	81.70	0	0.00	81.50	3	1,260	0.24%
2022/12/30	0	0.00	2	82.70	82.70	-2	1,306	-0.15%
2022/12/28	0	0.00	2	81.40	81.30	-2	1,314	-0.15%
2022/12/23	2	81.40	0	0.00	83.00	2	1,353	0.15%
2022/12/08	5	83.90	0	0.00	84.40	5	1,401	0.36%
2022/12/07	0	0.00	0.1	82.80	83.30	-0.1	1,403	-0.01%
2022/12/06	2	84.00	0	0.00	83.00	2	1,401	0.14%
2022/12/02	5	86.00	0	0.00	86.00	5	1,384	0.36%
2022/12/01	0	0.00	13	85.00	85.40	-13	1,375	-0.94%
2022/11/30	3	83.17	0	0.00	83.50	3	1,371	0.22%
2022/11/16	0	0.00	1	82.50	82.90	-1	1,406	-0.07%
2022/11/15	3	81.50	6	82.07	82.10	-3	1,400	-0.21%
2022/11/14	2	81.60	0	0.00	81.60	2	1,413	0.14%
2022/11/08	0	0.00	5	79.80	79.40	-5	1,480	-0.34%
2022/11/03	0.1	77.80	0.1	78.50	78.40	0	1,521	0.00%
2022/11/02	0.1	77.65	0	0.00	77.50	0.1	1,526	0.00%
2022/11/01	0.1	76.75	0	0.00	76.90	0.1	1,517	0.01%
2022/10/31	0	0.00	1	76.20	76.30	-1	1,519	-0.07%
2022/10/28	2	75.00	34	74.84	75.50	-32	1,524	-2.10%
2022/10/26	2	74.70	0	0.00	74.20	2	1,532	0.13%
2022/10/24	1	75.80	0	0.00	75.60	1	1,567	0.06%
2022/10/20	5	76.60	0	0.00	76.20	5	1,608	0.31%
2022/10/19	0	0.00	1	76.10	75.70	-1	1,580	-0.06%
2022/10/17	0	0.00	2	73.30	74.20	-2	1,567	-0.13%
2022/10/14	1	73.90	0	0.00	73.50	1	1,571	0.06%
2022/10/13	2	74.70	1	75.80	71.70	1	1,546	0.06%
2022/10/11	0	0.00	1	70.60	71.00	-1	1,459	-0.07%
2022/10/07	0	0.00	1	72.20	72.00	-1	1,517	-0.07%
2022/10/05	1	75.50	0	0.00	75.00	1	1,612	0.06%
2022/09/28	5.1	73.03	0	0.00	73.00	5.1	1,689	0.30%
2022/09/27	0.1	76.30	0	0.00	76.00	0.1	1,694	0.01%
2022/09/26	0	0.00	1	78.70	76.40	-1	1,731	-0.06%
2022/09/19	0	0.00	1	84.80	84.80	-1	1,822	-0.05%
2022/09/15	0	0.00	1	84.90	85.10	-1	1,842	-0.05%
2022/09/14	1	84.00	0	0.00	84.40	1	1,863	0.05%
2022/09/08	0.1	83.90	0	0.00	84.00	0.1	1,951	0.01%
2022/09/01	0	0.00	1	85.50	85.70	-1	2,138	-0.05%
2022/08/29	1	85.90	0	0.00	85.80	1	2,307	0.04%
2022/08/26	4	87.95	1	88.50	88.40	3	2,298	0.13%
2022/08/25	3	87.00	0	0.00	86.80	3	2,303	0.13%
2022/08/24	2	85.90	0	0.00	86.10	2	2,332	0.09%
2022/08/18	1	88.90	1	88.90	89.40	0	2,343	0.00%
2022/08/16	1	91.40	0	0.00	90.80	1	2,320	0.04%
2022/08/12	2	90.00	0	0.00	90.00	2	2,281	0.09%
2022/08/11	0	0.00	1	88.60	88.50	-1	2,257	-0.04%
2022/08/10	1	87.60	0	0.00	87.80	1	2,260	0.04%
2022/08/09	0	0.00	4	87.58	88.00	-4	2,261	-0.18%
2022/08/05	0	0.00	1	86.80	86.70	-1	2,279	-0.04%
2022/08/04	0	0.00	1	84.90	86.00	-1	2,303	-0.04%
2022/08/03	1	86.40	1	87.20	86.10	0	2,295	0.00%
2022/08/02	5	86.42	0	0.00	86.70	5	2,304	0.22%
2022/08/01	1	88.00	0	0.00	87.60	1	2,295	0.04%
2022/07/29	1	87.50	7	87.47	87.40	-6	2,288	-0.26%
2022/07/27	0	0.00	1	83.70	84.30	-1	2,261	-0.04%
2022/07/26	1	84.90	1	83.70	83.70	0	2,201	0.00%
2022/07/22	3	87.07	0	0.00	86.10	3	2,188	0.14%
2022/07/21	1	86.90	0	0.00	87.00	1	2,206	0.05%
2022/07/18	0	0.00	1	87.50	87.50	-1	2,276	-0.04%
2022/07/14	2	90.05	2	90.70	90.90	0	2,244	0.00%
2022/07/13	0	0.00	3	89.87	90.80	-3	2,190	-0.14%
2022/07/12	1	87.90	0	0.00	86.90	1	2,169	0.05%
2022/07/11	0	0.00	3	89.43	89.60	-3	2,172	-0.14%
2022/07/08	0	0.00	1	87.20	88.40	-1	2,158	-0.05%
2022/07/07	1	83.80	0	0.00	84.00	1	2,120	0.05%
2022/07/05	1	84.70	0	0.00	86.30	1	2,101	0.05%
2022/07/01	2	88.45	1	90.30	87.60	1	2,089	0.05%
2022/06/30	2	90.80	0	0.00	90.70	2	2,052	0.10%
2022/06/29	3	93.73	0	0.00	93.20	3	2,033	0.15%
2022/06/28	2	95.20	1	95.10	95.20	1	2,026	0.05%
2022/06/27	1	98.20	1	98.40	98.30	0	2,017	0.00%
2022/06/24	1	98.20	0	0.00	97.10	1	2,028	0.05%
2022/06/23	0	0.00	1	95.90	96.80	-1	2,061	-0.05%
2022/06/17	0	0.00	1	98.60	99.00	-1	2,138	-0.05%
2022/06/13	1	101.00	0	0.00	101.00	1	2,296	0.04%
2022/06/10	0	0.00	1	102.50	103.00	-1	2,275	-0.04%
2022/06/09	0	0.00	8	102.19	102.50	-8	2,215	-0.36%
2022/06/08	2	100.25	0	0.00	100.50	2	2,140	0.09%
2022/06/07	0	0.00	1	99.20	99.10	-1	2,123	-0.05%
2022/06/02	1	97.80	1	98.50	98.00	0	2,170	0.00%
2022/05/30	11	95.12	11	96.49	96.80	0	2,220	0.00%
2022/05/27	1	93.90	1	93.50	93.90	0	2,210	0.00%
2022/05/23	0	0.00	1	93.50	93.10	-1	2,347	-0.04%
2022/05/18	1	93.10	0	0.00	93.50	1	2,376	0.04%
2022/05/17	0	0.00	1	91.50	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	1	89.60	89.60	-1	2,388	-0.04%
2022/05/13	0	0.00	1	88.00	88.10	-1	2,391	-0.04%
2022/05/12	2	87.65	0	0.00	86.00	2	2,403	0.08%
2022/05/10	1	89.60	1	89.40	90.30	0	2,433	0.00%
2022/05/09	1	90.90	0	0.00	90.00	1	2,472	0.04%
2022/05/06	0	0.00	1	92.30	92.30	-1	2,502	-0.04%
2022/05/05	0	0.00	1	93.40	93.60	-1	2,535	-0.04%
2022/05/04	0	0.00	2	92.10	92.50	-2	2,663	-0.08%
2022/04/29	1	91.00	4	91.10	91.00	-3	2,871	-0.10%
2022/04/28	4	90.45	2	91.10	90.10	2	2,924	0.07%
2022/04/27	1	89.90	0	0.00	90.90	1	2,996	0.03%
2022/04/26	2	91.80	0	0.00	90.90	2	3,019	0.07%
2022/04/25	3	93.60	2	92.95	92.30	1	3,037	0.03%
2022/04/22	1	96.20	0	0.00	96.00	1	3,038	0.03%
2022/04/21	1	98.70	2	98.40	98.20	-1	3,060	-0.03%
2022/04/20	1	98.50	1	99.40	99.40	0	3,064	0.00%
2022/04/19	0	0.00	2	97.25	98.00	-2	3,042	-0.07%
2022/04/15	1	97.50	1	95.90	95.80	0	3,083	0.00%
2022/04/14	2	97.40	0	0.00	97.20	2	3,185	0.06%
2022/04/12	0	0.00	4.3	95.18	95.50	-4.3	3,329	-0.13%
2022/04/11	1	97.00	2	97.00	96.70	-1	3,403	-0.03%
2022/04/08	1	98.60	52	98.94	99.40	-51	3,430	-1.49%
2022/04/07	1	99.20	5	100.08	97.90	-4	3,493	-0.11%
2022/04/06	2	100.75	1	101.50	101.50	1	3,693	0.03%
2022/04/01	3	101.50	2	101.00	102.00	1	3,750	0.03%
2022/03/31	3	102.00	2	102.25	102.50	1	3,780	0.03%
2022/03/30	0	0.00	1.1	103.00	103.00	-1.1	3,848	-0.03%
2022/03/29	2.1	101.52	1	102.50	101.50	1.1	4,044	0.03%
2022/03/28	0	0.00	1	102.50	102.50	-1	4,443	-0.02%
2022/03/25	2	102.50	1	104.00	102.00	1	4,745	0.02%
2022/03/24	2	103.00	4	103.38	103.00	-2	4,738	-0.04%
2022/03/23	1	102.50	0	0.00	103.00	1	4,709	0.02%
2022/03/22	1	102.50	1.1	102.45	102.50	-0.1	4,763	0.00%
2022/03/21	0	0.00	1	104.00	103.00	-1	4,773	-0.02%
2022/03/18	0	0.00	3	100.67	100.50	-3	4,753	-0.06%
2022/03/17	0	0.00	3	100.17	100.00	-3	4,754	-0.06%
2022/03/16	1	98.20	4	98.63	98.30	-3	4,718	-0.06%
2022/03/15	1	96.40	0	0.00	96.50	1	4,742	0.02%
2022/03/14	2	97.90	0	0.00	97.20	2	4,811	0.04%
2022/03/11	1	97.80	1	98.70	98.30	0	4,912	0.00%
2022/03/10	2	98.40	1	98.50	98.70	1	5,020	0.02%
2022/03/09	0	0.00	2	97.55	96.90	-2	5,044	-0.04%
2022/03/08	2	96.80	4	95.33	96.70	-2	5,101	-0.04%
2022/03/07	1	94.70	2	95.85	95.80	-1	5,099	-0.02%
2022/03/04	1	97.60	1	98.60	97.30	0	5,116	0.00%
2022/03/03	3	98.33	0	0.00	98.80	3	5,192	0.06%
2022/03/02	3	98.67	3	98.30	98.30	0	5,214	0.00%
2022/03/01	1	96.50	4	99.25	98.80	-3	5,293	-0.06%
2022/02/25	0	0.00	31	94.69	96.40	-31	5,263	-0.59%
2022/02/24	2	93.10	5	94.50	93.10	-3	5,334	-0.06%
2022/02/23	0	0.00	50	95.30	95.40	-50	5,393	-0.93%
2022/02/21	0	0.00	5.1	96.60	96.60	-5.1	5,764	-0.09%
2022/02/17	0	0.00	1	95.80	95.70	-1	6,342	-0.02%
2022/02/16	1	96.80	0	0.00	96.90	1	6,626	0.02%
2022/02/14	1	93.80	0	0.00	94.20	1	6,750	0.01%
2022/02/11	1	96.50	0	0.00	96.50	1	6,763	0.01%
2022/02/09	8	96.76	0	0.00	97.20	8	6,830	0.12%
2022/02/08	2	95.10	0	0.00	95.20	2	6,935	0.03%
2022/02/07	5.1	92.76	0	0.00	94.70	5.1	6,957	0.07%
2022/01/26	1	94.80	2	92.50	92.60	-1	6,985	-0.01%
2022/01/25	2	95.80	0	0.00	95.40	2	7,096	0.03%
2022/01/24	5	97.04	0	0.00	96.10	5	7,156	0.07%
2022/01/21	4.1	99.71	0	0.00	99.40	4.1	7,050	0.06%
2022/01/20	10	100.00	4	99.70	100.50	6	7,024	0.09%
2022/01/19	54	100.98	0	0.00	100.50	54	6,974	0.77%
2022/01/18	14	103.07	0	0.00	102.50	14	6,945	0.20%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	6	101.67	0	0.00	102.50	6	6,903	0.09%
2022/01/13	3	101.33	0	0.00	102.00	3	6,915	0.04%
2022/01/12	11	101.50	0	0.00	101.50	11	6,922	0.16%
2022/01/10	0	0.00	2.1	103.24	103.00	-2.1	6,949	-0.03%
2022/01/07	10	103.15	6.1	103.83	102.50	4	6,945	0.06%
2022/01/06	3	105.00	3	105.00	105.50	0	6,861	0.00%
2022/01/05	2	106.00	0	0.00	106.00	2	6,844	0.03%
2022/01/04	1	107.50	3	107.33	107.50	-2	6,801	-0.03%
2022/01/03	5	106.50	0	0.00	106.00	5	6,758	0.07%
2021/12/30	5.1	105.92	0	0.00	105.50	5.1	6,756	0.08%
2021/12/29	4.1	107.78	15	108.40	107.00	-10.9	6,754	-0.16%
2021/12/28	1	105.00	0	0.00	105.50	1	6,643	0.02%
2021/12/27	2	107.00	0	0.00	106.50	2	6,718	0.03%
2021/12/24	1	107.50	1	108.00	106.50	0	6,807	0.00%
2021/12/23	7	110.71	12	110.00	108.50	-5	6,800	-0.07%
2021/12/22	7	110.86	17.1	110.29	111.00	-10.1	6,660	-0.15%
2021/12/21	19	106.89	22	106.43	107.50	-3	6,439	-0.05%
2021/12/17	6.1	102.42	4	102.00	102.00	2.1	6,155	0.03%
2021/12/16	7	102.00	3	102.50	103.50	4	6,190	0.06%
2021/12/15	3	99.90	6	100.75	101.00	-3	6,197	-0.05%
2021/12/14	10	99.86	4	99.28	99.20	6	6,174	0.10%
2021/12/09	5	102.50	4	101.50	100.50	1	6,366	0.02%
2021/12/08	49	101.62	2	101.50	102.00	47	6,336	0.74%
2021/12/07	8	100.94	5	102.50	101.00	3	6,287	0.05%
2021/12/06	4	102.50	2	102.00	102.00	2	6,209	0.03%
2021/12/03	3	104.67	2	105.50	105.50	1	6,141	0.02%
2021/12/02	17	105.50	1	104.50	103.50	16	6,153	0.26%
2021/12/01	3	104.33	0	0.00	105.50	3	6,141	0.05%
2021/11/30	0.1	106.50	0	0.00	105.50	0.1	6,109	0.00%
2021/11/29	6	103.58	2	104.75	104.00	4	6,109	0.07%
2021/11/26	2	104.75	5	106.00	104.50	-3	6,056	-0.05%
2021/11/25	11	106.50	0	0.00	107.00	11	6,025	0.18%
2021/11/24	1	107.00	2	108.25	108.50	-1	5,942	-0.02%
2021/11/23	3	108.17	4	109.50	107.50	-1	5,932	-0.02%
2021/11/22	2	112.50	86	112.01	112.50	-84	5,856	-1.43%
2021/11/19	10	113.35	9	113.83	111.50	1	5,834	0.02%
2021/11/18	5	114.00	4	113.63	113.00	1	5,740	0.02%
2021/11/17	7	112.71	26	112.35	115.00	-19	5,633	-0.34%
2021/11/16	15.1	108.77	5	109.70	110.00	10.1	5,309	0.19%
2021/11/15	4	109.38	11	108.95	110.50	-7	5,192	-0.13%
2021/11/12	0	0.00	1	103.00	102.00	-1	4,991	-0.02%
2021/11/11	11	103.09	4	103.38	101.50	7	5,016	0.14%
2021/11/10	2	100.25	0	0.00	100.50	2	4,994	0.04%
2021/11/09	17	100.42	0	0.00	100.50	17	5,037	0.34%
2021/11/08	3	97.90	5	98.42	97.90	-2	5,061	-0.04%
2021/11/05	9	98.14	23	98.91	98.20	-14	5,092	-0.27%
2021/11/04	14	101.14	0	0.00	100.00	14	5,018	0.28%
2021/11/03	3	101.50	0	0.00	101.00	3	5,050	0.06%
2021/11/02	82	106.68	6	101.83	101.50	76	5,022	1.51%
2021/11/01	16	104.56	1	106.50	107.00	15	4,814	0.31%
2021/10/29	7	102.86	1	102.50	102.50	6	4,762	0.13%
2021/10/28	6	103.58	0	0.00	103.00	6	4,883	0.12%
2021/10/27	0	0.00	1	104.00	104.00	-1	4,928	-0.02%
2021/10/20	2	100.75	1	101.50	101.00	1	5,478	0.02%
2021/10/19	1	100.50	4	101.50	101.00	-3	5,548	-0.05%
2021/10/18	0	0.00	1	98.30	98.00	-1	5,636	-0.02%
2021/10/14	7	97.26	7	96.13	96.00	0	6,050	0.00%
2021/10/12	0	0.00	2	99.50	98.00	-2	6,983	-0.03%
2021/10/08	3	100.50	0.2	101.00	100.00	2.9	7,137	0.04%
2021/10/07	1	99.50	5	100.80	100.50	-4	7,265	-0.06%
2021/10/06	2	99.35	0	0.00	97.60	2	7,620	0.03%
2021/10/05	3	98.40	0	0.00	99.70	3	7,824	0.04%
2021/10/01	5	101.70	1	99.50	99.30	4	7,774	0.05%
2021/09/30	5.2	104.64	0	0.00	105.00	5.2	7,783	0.07%
2021/09/29	2	105.75	1	106.00	106.00	1	7,900	0.01%
2021/09/28	1	111.00	8	109.38	108.50	-7	8,106	-0.09%
2021/09/27	0	0.00	3	107.00	107.50	-3	8,108	-0.04%
2021/09/24	11	107.00	6	106.00	106.50	5	8,199	0.06%
2021/09/23	0	0.00	11	104.14	105.50	-11	8,290	-0.13%
2021/09/22	3	100.83	0	0.00	100.50	3	8,497	0.04%
2021/09/17	1	104.00	0	0.00	104.50	1	8,609	0.01%
2021/09/16	3	102.83	0	0.00	104.00	3	9,035	0.03%
2021/09/15	13.1	102.89	1	106.00	102.50	12.1	9,565	0.13%
2021/09/14	7	109.21	3	109.83	110.00	4	9,945	0.04%
2021/09/13	1	107.00	1	105.00	105.00	0	10,025	0.00%
2021/09/10	4	106.88	0	0.00	107.00	4	10,276	0.04%
2021/09/09	1	108.50	0	0.00	108.00	1	10,560	0.01%
2021/09/08	1	107.00	1	108.00	106.00	0	11,178	0.00%
2021/09/07	5	107.20	3	108.33	107.00	2	11,465	0.02%
2021/09/06	2	111.75	0	0.00	111.00	2	12,085	0.02%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/02	3	116.17	0	0.00	115.50	3	12,322	0.02%
2021/09/01	0	0.00	1	117.00	117.00	-1	12,352	-0.01%
2021/08/31	5	114.50	0	0.00	114.00	5	12,393	0.04%
2021/08/30	1	114.00	10	114.50	114.00	-9	12,505	-0.07%
2021/08/26	15	115.00	16	116.03	116.00	-1	12,646	-0.01%
2021/08/25	2	115.00	3	115.17	115.50	-1	12,808	-0.01%
2021/08/24	3	113.50	101	112.00	112.00	-98	12,993	-0.75%	大賣/
2021/08/23	21	109.69	4	110.75	114.00	17	13,333	0.13%
2021/08/20	84	108.04	1	106.00	106.50	83	13,424	0.62%
2021/08/19	2	113.50	0	0.00	111.50	2	13,562	0.01%
2021/08/18	5	112.20	6	114.75	116.00	-1	13,751	-0.01%
2021/08/17	2	115.25	1	117.50	112.00	1	13,868	0.01%
2021/08/16	2	112.75	2	115.25	114.50	0	13,873	0.00%
2021/08/13	3	119.83	0	0.00	118.00	3	13,892	0.02%
2021/08/12	1	119.00	2	121.50	123.00	-1	13,908	-0.01%
2021/08/11	11	119.09	10	118.95	119.00	1	13,958	0.01%
2021/08/10	1	120.50	1	121.50	122.00	0	14,020	0.00%
2021/08/09	2	121.00	1	124.00	122.00	1	14,081	0.01%
2021/08/06	6	122.92	0	0.00	121.50	6	14,159	0.04%
2021/08/05	5	125.50	2	125.00	124.00	3	14,264	0.02%
2021/08/04	16	126.59	3	125.50	125.50	13	14,533	0.09%
2021/08/03	3	126.67	7	126.64	126.50	-4	14,698	-0.03%
2021/08/02	1	120.50	51	120.53	123.00	-50	14,781	-0.34%
2021/07/30	3	121.00	2	124.00	120.00	1	14,875	0.01%
2021/07/29	50	119.96	1	120.00	121.50	49	14,921	0.33%
2021/07/28	5	116.70	3	118.50	118.00	2	15,080	0.01%
2021/07/27	8	123.13	0	0.00	122.00	8	15,144	0.05%
2021/07/26	1	126.50	6	127.50	128.00	-5	15,160	-0.03%
2021/07/23	7	129.36	2	130.50	128.00	5	15,236	0.03%
2021/07/22	4	130.38	4	130.00	129.00	0	15,528	0.00%
2021/07/21	12	126.29	2	127.25	126.50	10	15,502	0.06%
2021/07/20	3	132.83	10	131.95	129.00	-7	15,427	-0.05%
2021/07/19	7	140.43	9	139.39	137.00	-2	15,285	-0.01%
2021/07/16	13	139.12	12	141.25	138.50	1	15,115	0.01%
2021/07/15	1	129.50	5	130.90	134.00	-4	14,640	-0.03%
2021/07/14	3	129.33	1	132.00	131.00	2	14,768	0.01%
2021/07/13	10	130.90	139	130.05	128.00	-129	14,836	-0.87%	大賣/鉅額交易
2021/07/12	5	129.40	10	129.40	129.50	-5	14,661	-0.03%
2021/07/09	1	124.00	0	0.00	124.00	1	14,678	0.01%
2021/07/08	1	127.50	1	128.50	125.50	0	15,415	0.00%
2021/07/07	131	125.89	10	127.30	125.50	121	16,004	0.76%	大買/鉅額交易
2021/07/06	12	125.92	3	125.33	126.00	9	15,989	0.06%
2021/07/05	2	130.25	3	130.33	131.00	-1	15,922	-0.01%
2021/07/02	5	123.40	5	125.90	129.00	0	15,715	0.00%
2021/07/01	3	122.83	0	0.00	122.00	3	15,683	0.02%
2021/06/30	9	125.94	20	127.33	126.00	-11	15,637	-0.07%
2021/06/29	20	126.00	4	126.00	125.00	16	15,576	0.10%
2021/06/28	6	133.83	12	132.46	131.50	-6	15,423	-0.04%
2021/06/25	73	135.73	68	131.26	132.00	5	15,338	0.03%
2021/06/24	35	127.64	219	130.90	132.00	-184	15,053	-1.22%	大賣/鉅額交易
2021/06/23	6	126.83	14	126.79	126.50	-8	14,737	-0.05%
2021/06/22	5	121.60	14	120.93	119.00	-9	14,266	-0.06%
2021/06/21	3	122.33	7	119.79	119.00	-4	14,163	-0.03%
2021/06/18	9	123.00	16	122.06	121.00	-7	13,911	-0.05%
2021/06/17	21	120.55	25	120.14	119.00	-4	13,634	-0.03%
2021/06/16	24	114.40	7	114.71	114.00	17	13,051	0.13%
2021/06/15	185	111.64	11	115.27	116.00	174	12,759	1.36%	大買/鉅額交易
2021/06/11	1	109.00	0	0.00	107.00	1	12,191	0.01%
2021/06/10	0	0.00	2	108.00	109.00	-2	12,177	-0.02%
2021/06/09	7	105.86	179	106.00	104.50	-172	12,088	-1.42%	大賣/鉅額交易
2021/06/08	0	0.00	2	106.50	106.00	-2	12,152	-0.02%
2021/06/07	1	106.50	4	106.00	107.50	-3	12,238	-0.02%
2021/06/04	6	105.92	0	0.00	105.50	6	12,201	0.05%
2021/06/03	4	107.63	2	107.00	107.50	2	12,258	0.02%
2021/06/02	10	108.40	2	107.25	105.50	8	12,254	0.07%
2021/06/01	6	111.17	5	110.70	111.00	1	12,196	0.01%
2021/05/31	4	106.13	6	106.67	110.50	-2	12,099	-0.02%
2021/05/28	11	104.05	0	0.00	103.00	11	11,802	0.09%
2021/05/27	4	103.25	4	104.00	104.00	0	11,748	0.00%
2021/05/26	1	102.00	1	101.50	105.00	0	11,683	0.00%
2021/05/25	5	99.02	45	97.57	99.30	-40	11,596	-0.34%
2021/05/24	0	0.00	2	93.80	94.10	-2	11,609	-0.02%
2021/05/21	2	92.55	0	0.00	92.30	2	11,720	0.02%
2021/05/20	0	0.00	3	93.63	92.20	-3	11,886	-0.03%
2021/05/19	5	92.46	0	0.00	92.20	5	12,207	0.04%
2021/05/18	1	89.50	3	94.10	94.90	-2	12,418	-0.02%
2021/05/17	1	86.90	1	89.00	88.30	0	12,800	0.00%
2021/05/14	42	94.77	4	95.05	93.30	38	13,072	0.29%
2021/05/13	46	91.60	2	92.90	92.40	44	13,025	0.34%
2021/05/12	8	91.75	98	92.44	91.40	-90	12,988	-0.69%
2021/05/11	8	100.43	3	99.73	99.20	5	12,839	0.04%
2021/05/10	23	104.02	0	0.00	103.00	23	12,721	0.18%
2021/05/07	8	109.69	20	109.23	110.00	-12	12,624	-0.10%
2021/05/06	3	107.00	2	107.55	108.00	1	12,630	0.01%
2021/05/05	21	112.71	20	113.90	108.00	1	13,355	0.01%
2021/05/04	4	110.25	0	0.00	111.00	4	13,658	0.03%
2021/05/03	26	121.10	2	120.50	116.00	24	13,475	0.18%
2021/04/29	7	125.21	4	125.50	127.50	3	13,328	0.02%
2021/04/28	12	125.79	22	126.34	127.50	-10	13,283	-0.08%
2021/04/27	8	117.31	4	118.38	117.50	4	13,151	0.03%
2021/04/26	185	115.08	3	115.00	116.00	182	13,150	1.38%	大買/鉅額交易
2021/04/23	1	108.50	4	112.13	114.00	-3	13,240	-0.02%
2021/04/22	1	112.00	182	112.22	108.50	-181	13,317	-1.36%	大賣/鉅額交易
2021/04/21	13	114.42	49	114.24	113.00	-36	13,471	-0.27%
2021/04/20	45	108.53	45	111.13	113.50	0	14,059	0.00%
2021/04/19	37	111.99	13	109.12	109.00	24	13,917	0.17%
2021/04/16	25	109.16	19	108.84	109.00	6	13,986	0.04%
2021/04/15	3	107.67	4	107.75	108.00	-1	13,968	-0.01%
2021/04/14	51	105.40	59	106.60	103.50	-8	13,741	-0.06%
2021/04/13	208	105.91	9	109.67	110.50	199	13,046	1.53%	大買/鉅額交易
2021/04/12	0	0.00	12	102.50	100.50	-12	12,409	-0.10%
2021/04/09	26	103.42	0	0.00	102.00	26	12,361	0.21%
2021/04/08	1	102.50	43	103.02	103.50	-42	12,299	-0.34%
2021/04/07	1	104.50	4	104.75	103.50	-3	12,286	-0.02%
2021/04/06	0	0.00	5	103.20	104.00	-5	12,160	-0.04%
2021/04/01	44	101.95	41	101.49	102.00	3	12,121	0.02%
2021/03/31	47	105.83	1	102.00	102.50	46	12,079	0.38%
2021/03/30	1	102.00	45	101.56	104.00	-44	11,983	-0.37%
2021/03/29	35	101.53	19	101.58	101.00	16	11,903	0.13%
2021/03/26	16	100.54	37	98.61	100.00	-21	11,787	-0.18%
2021/03/25	30	95.36	30	94.70	95.30	0	11,555	0.00%
2021/03/24	51	97.61	2	95.00	95.00	49	11,552	0.42%
2021/03/23	1	99.60	46	98.21	98.00	-45	11,515	-0.39%
2021/03/22	0	0.00	4	98.23	98.20	-4	11,591	-0.03%
2021/03/19	20	98.28	22	99.01	99.00	-2	11,695	-0.02%
2021/03/18	1	98.10	1	98.30	98.80	0	11,733	0.00%
2021/03/17	57	99.04	51	99.50	97.50	6	11,791	0.05%
2021/03/16	30	97.87	30	98.50	98.30	0	11,767	0.00%
2021/03/15	66	100.94	67	97.39	96.90	-1	11,766	-0.01%
2021/03/12	17	100.38	16	100.47	99.00	1	11,760	0.01%
2021/03/11	31	97.85	34	99.20	99.80	-3	11,676	-0.03%
2021/03/10	32	94.72	32	95.27	95.10	0	11,584	0.00%
2021/03/09	0	0.00	2	92.60	92.80	-2	11,714	-0.02%
2021/03/08	39	96.83	33	95.60	94.80	6	11,729	0.05%
2021/03/05	16	96.01	2	97.25	96.00	14	11,706	0.12%
2021/03/04	3	95.50	19	97.07	94.80	-16	11,645	-0.14%
2021/03/03	22	95.26	20	97.90	98.40	2	11,588	0.02%
2021/03/02	1	97.00	1	96.80	96.00	0	11,550	0.00%
2021/02/26	4	97.60	2	98.30	98.50	2	11,613	0.02%
2021/02/25	3	100.13	2	101.25	99.40	1	11,529	0.01%
2021/02/24	28	103.98	46	104.48	99.90	-18	11,423	-0.16%
2021/02/23	74	104.88	10	102.90	104.00	64	11,214	0.57%
2021/02/22	6	105.17	49	106.85	105.00	-43	11,064	-0.39%
2021/02/19	53	102.70	7	105.57	109.00	46	10,826	0.42%
2021/02/18	12	99.70	14	100.09	99.90	-2	10,482	-0.02%
2021/02/17	14	96.51	48	97.56	99.00	-34	10,223	-0.33%
2021/02/05	44	88.64	10	92.35	92.50	34	9,910	0.34%
2021/02/04	42	87.82	42	87.20	87.20	0	9,619	0.00%
2021/02/03	6	87.12	8	86.68	87.80	-2	9,657	-0.02%
2021/02/02	3	84.43	3	86.10	86.90	0	9,768	0.00%
2021/01/29	0	0.00	1	84.10	83.50	-1	9,762	-0.01%
2021/01/27	20	90.93	11	90.35	86.60	9	9,607	0.09%
2021/01/26	6	88.10	17	88.32	88.90	-11	8,815	-0.12%
2021/01/25	1	84.20	20	83.29	83.00	-19	8,410	-0.23%
2021/01/22	1	85.40	2	85.05	85.40	-1	8,974	-0.01%
2021/01/21	10	84.60	11	84.99	84.70	-1	9,076	-0.01%
2021/01/20	22	83.24	19	85.08	83.50	3	8,986	0.03%
2021/01/19	0	0.00	2	85.75	86.10	-2	8,808	-0.02%
2021/01/18	55	85.77	29	84.55	85.00	26	8,757	0.30%
2021/01/15	3	84.33	4	85.18	85.60	-1	8,604	-0.01%
2021/01/14	9	85.72	7	85.70	84.50	2	8,485	0.02%
2021/01/13	13	85.50	33	85.76	85.00	-20	8,287	-0.24%
2021/01/12	2	81.90	6	80.27	80.40	-4	7,614	-0.05%
2021/01/11	7	81.59	14	81.15	81.20	-7	7,571	-0.09%
2021/01/08	0	0.00	6	78.72	79.30	-6	7,442	-0.08%
2021/01/07	0	0.00	8	76.75	76.60	-8	7,268	-0.11%
2021/01/06	9	77.20	4	76.78	77.10	5	7,283	0.07%
2021/01/05	0	0.00	4	76.48	77.00	-4	7,245	-0.06%
2021/01/04	2	74.50	6	75.75	75.90	-4	7,224	-0.06%
2020/12/30	1	74.50	1	73.80	74.30	0	7,275	0.00%
2020/12/25	0	74.50	0	0.00	73.80	0	7,473	0.00%
2020/12/22	1	73.80	1	74.20	72.90	0	7,618	0.00%
2020/12/21	1	72.30	1	72.30	73.20	0	7,670	0.00%
2020/12/18	3	73.60	1	73.90	73.90	2	7,722	0.03%
2020/12/17	1	73.80	227	73.91	74.80	-226	7,753	-2.91%	大賣/鉅額交易
2020/12/16	111	74.50	18	73.43	75.50	93	7,721	1.20%	大買/
2020/12/15	121	72.10	27	72.21	72.20	94	7,670	1.23%	大買/
2020/12/14	4	74.20	25	74.18	74.00	-21	7,662	-0.27%
2020/12/11	63	77.60	9	77.20	75.90	54	7,701	0.70%
2020/12/10	6	76.88	2	76.80	76.90	4	7,848	0.05%
2020/12/09	12	77.97	2	78.00	78.10	10	8,191	0.12%
2020/12/08	7	77.87	16	77.82	77.90	-9	8,321	-0.11%
2020/12/07	2	78.95	14	80.26	78.70	-12	8,501	-0.14%
2020/12/04	15	80.68	1	80.50	80.00	14	8,575	0.16%
2020/12/03	5	80.88	83	81.67	79.40	-78	8,852	-0.88%
2020/12/02	0	0.00	3	82.40	81.40	-3	8,743	-0.03%
2020/12/01	0	0.00	10	81.21	81.20	-10	8,685	-0.12%
2020/11/30	57	81.12	0	0.00	80.00	57	8,704	0.65%
2020/11/27	5	80.60	4	80.88	80.50	1	8,900	0.01%
2020/11/25	22	80.45	21	79.20	78.80	1	8,844	0.01%
2020/11/23	2	77.65	55	77.32	77.90	-53	8,686	-0.61%
2020/11/20	55	78.77	4	78.23	78.10	51	8,725	0.58%
2020/11/19	1	78.30	58	78.34	78.30	-57	8,769	-0.65%
2020/11/18	4	78.23	0	0.00	79.00	4	8,792	0.05%
2020/11/17	60	79.09	0	0.00	78.40	60	8,856	0.68%
2020/11/16	4	79.38	54	79.63	80.00	-50	8,982	-0.56%
2020/11/13	56	79.40	0	0.00	80.00	56	8,977	0.62%
2020/11/12	2	78.05	11	79.68	77.90	-9	8,812	-0.10%
2020/11/11	17	81.09	46	80.13	79.30	-29	8,769	-0.33%
2020/11/10	2	82.20	3	82.63	81.50	-1	8,721	-0.01%
2020/11/09	4	79.85	16.7	80.61	81.20	-12.7	8,581	-0.15%
2020/11/06	7	76.69	0	0.00	76.40	7	8,480	0.08%
2020/11/05	3	76.07	2	76.15	76.20	1	8,621	0.01%
2020/11/04	51	73.78	0	0.00	74.50	51	8,669	0.59%
2020/11/03	3	74.17	3	74.67	74.40	0	8,715	0.00%
2020/11/02	3	75.10	1.3	74.60	74.40	1.7	8,952	0.02%
2020/10/30	17	80.05	64	82.49	77.00	-47	9,210	-0.51%
2020/10/29	2	78.00	10	80.65	82.20	-8	8,724	-0.09%
2020/10/27	6	79.78	5	79.94	79.20	1	9,084	0.01%
2020/10/26	4	79.63	3	79.80	79.80	1	9,134	0.01%
2020/10/23	4	79.98	11	79.36	78.50	-7	9,187	-0.08%
2020/10/22	0	0.00	2	78.90	78.20	-2	9,255	-0.02%
2020/10/21	3	79.57	6	80.00	79.30	-3	9,303	-0.03%
2020/10/20	0	0.00	13	78.92	79.00	-13	9,350	-0.14%
2020/10/19	2	77.05	6	77.08	77.40	-4	9,395	-0.04%
2020/10/16	4	76.08	5	76.18	74.60	-1	9,616	-0.01%
2020/10/15	2	73.20	1	73.60	74.00	1	9,602	0.01%
2020/10/14	3	74.03	1	75.00	74.00	2	9,700	0.02%
2020/10/13	1	74.20	1	74.50	74.60	0	9,771	0.00%
2020/10/12	3	73.27	3	73.37	73.70	0	9,904	0.00%
2020/10/08	0	0.00	2	73.30	73.30	-2	10,358	-0.02%
2020/10/07	2	72.70	1	72.70	72.50	1	10,564	0.01%
2020/10/06	12	72.36	11	71.41	71.60	1	10,551	0.01%
2020/10/05	18	70.48	3	70.90	70.30	15	10,596	0.14%
2020/09/30	3	71.10	0	0.00	72.20	3	10,813	0.03%
2020/09/29	49	71.86	50	71.70	71.60	-1	10,897	-0.01%
2020/09/28	2	73.60	3	73.67	73.60	-1	11,013	-0.01%
2020/09/25	13	73.81	15	72.93	73.50	-2	11,383	-0.02%
2020/09/24	59	75.47	60	77.44	77.00	-1	11,378	-0.01%
2020/09/23	17	77.51	11	77.19	77.10	6	11,523	0.05%
2020/09/22	42	78.34	42	79.01	78.40	0	11,824	0.00%
2020/09/21	0	0.00	2	80.80	80.20	-2	12,041	-0.02%
2020/09/18	4	80.58	1	80.70	81.00	3	12,102	0.02%
2020/09/17	21	81.85	14	81.25	81.20	7	12,176	0.06%
2020/09/16	3	83.10	3	82.93	82.50	0	12,142	0.00%
2020/09/15	89	83.17	4	82.48	81.80	85	12,032	0.71%
2020/09/14	15	83.27	56	84.23	82.30	-41	11,863	-0.35%
2020/09/11	5	82.60	11	82.62	82.60	-6	11,536	-0.05%
2020/09/10	9	82.28	8	82.53	80.60	1	11,447	0.01%
2020/09/09	2	79.15	0	0.00	80.00	2	11,298	0.02%
2020/09/08	4	80.60	28	81.38	80.40	-24	11,185	-0.21%
2020/09/07	62	80.77	0	0.00	76.50	62	10,925	0.57%
2020/09/04	2	79.40	6	77.23	80.00	-4	10,888	-0.04%
2020/09/03	3	80.03	3	79.70	78.80	0	10,853	0.00%
2020/09/02	8	81.45	6	82.98	81.00	2	10,827	0.02%
2020/09/01	4	78.50	6	78.82	79.30	-2	10,659	-0.02%
2020/08/31	7	77.61	7	77.77	77.30	0	10,699	0.00%
2020/08/28	3	75.70	2	76.05	75.70	1	10,724	0.01%
2020/08/27	4	77.45	2	77.55	77.50	2	10,847	0.02%
2020/08/26	14	79.08	4	79.00	77.80	10	11,057	0.09%
2020/08/25	5	78.30	7	78.86	78.60	-2	11,147	-0.02%
2020/08/24	3	76.23	3	76.87	77.40	0	11,216	0.00%
2020/08/21	8	76.58	3	76.77	76.30	5	11,306	0.04%
2020/08/20	5	80.54	9	78.13	76.10	-4	11,481	-0.03%
2020/08/19	8	81.20	18	80.34	80.10	-10	11,606	-0.09%
2020/08/18	14	81.42	12	81.71	81.80	2	11,833	0.02%
2020/08/17	12	82.83	2	81.65	81.30	10	11,855	0.08%
2020/08/14	16	81.72	14	82.56	82.50	2	11,961	0.02%
2020/08/13	16	82.05	11	81.32	81.40	5	11,960	0.04%
2020/08/12	15	83.39	13	82.25	82.40	2	11,965	0.02%
2020/08/11	9	84.14	8	84.59	83.70	1	11,990	0.01%
2020/08/10	5	82.80	3	82.87	81.70	2	11,937	0.02%
2020/08/07	4	84.05	1	84.00	83.30	3	12,036	0.02%
2020/08/06	20	85.08	62	86.05	84.80	-42	12,091	-0.35%
2020/08/05	8	82.94	10	83.48	84.60	-2	11,944	-0.02%
2020/08/04	50	79.07	5	78.54	78.30	45	11,782	0.38%
2020/08/03	4	77.30	17	78.59	79.10	-13	11,873	-0.11%
2020/07/31	5	73.38	8	75.00	75.00	-3	11,984	-0.03%
2020/07/30	5	72.42	3	71.73	71.60	2	12,137	0.02%
2020/07/29	10	73.32	2	73.75	74.50	8	12,215	0.07%
2020/07/28	6	75.50	18	74.19	73.50	-12	12,280	-0.10%
2020/07/27	9	74.39	8	75.19	75.00	1	12,325	0.01%
2020/07/24	5	76.02	8	75.30	75.10	-3	12,340	-0.02%
2020/07/23	13	75.59	9.2	75.64	76.20	3.8	12,447	0.03%
2020/07/22	16	75.03	13	75.35	75.20	3	12,515	0.02%
2020/07/21	3	71.63	18	72.14	72.60	-15	12,633	-0.12%
2020/07/20	3	69.63	8	69.94	70.80	-5	12,703	-0.04%
2020/07/17	14	69.26	2	68.75	68.00	12	12,915	0.09%
2020/07/16	22	70.12	13	70.79	69.50	9	13,172	0.07%
2020/07/15	4	71.33	20	72.31	71.00	-16	13,437	-0.12%
2020/07/14	3	69.37	12	70.57	69.20	-9	13,526	-0.07%
2020/07/13	6	68.00	1	68.57	67.80	5	13,692	0.04%
2020/07/10	2	68.05	7	67.86	67.60	-5	13,861	-0.04%
2020/07/09	6	70.78	3	71.27	70.30	3	14,017	0.02%
2020/07/08	3	66.63	11	67.15	68.40	-8	13,902	-0.06%
2020/07/07	11	66.45	3	66.23	65.20	8	13,792	0.06%
2020/07/06	17	68.28	33	68.61	67.10	-16	13,694	-0.12%
2020/07/03	3	66.00	7	66.39	65.00	-4	13,380	-0.03%
2020/07/02	10	65.82	12	66.13	66.10	-2	13,427	-0.01%
2020/07/01	9	64.33	11	65.46	64.40	-2	13,283	-0.02%
2020/06/30	8	62.09	14	62.14	63.60	-6	12,952	-0.05%
2020/06/29	3	60.07	242	59.66	60.50	-239	12,820	-1.86%	大賣/鉅額交易
2020/06/24	4	59.55	2	60.30	60.30	2	12,768	0.02%
2020/06/23	1	59.30	11	59.90	60.30	-10	12,731	-0.08%
2020/06/22	4	59.93	0	0.00	59.40	4	12,684	0.03%
2020/06/19	15	59.48	2	59.50	59.20	13	12,767	0.10%
2020/06/18	49	60.51	13	61.06	60.30	36	12,779	0.28%
2020/06/17	2	60.10	3	60.60	60.00	-1	12,742	-0.01%
2020/06/16	1	60.20	10	59.99	59.60	-9	12,743	-0.07%
2020/06/15	3	57.43	0	0.00	57.00	3	12,766	0.02%
2020/06/12	1	57.60	0	0.00	57.80	1	12,908	0.01%
2020/06/11	201	60.40	4	58.60	57.80	197	13,006	1.51%	大買/鉅額交易
2020/06/09	2	60.05	1	61.00	59.70	1	13,447	0.01%
2020/06/08	7	60.46	1	59.60	59.60	6	13,808	0.04%
2020/06/05	2	60.90	0	0.00	60.90	2	14,205	0.01%
2020/06/04	3	60.93	2	61.15	60.70	1	14,240	0.01%
2020/06/03	1	60.90	2	61.10	60.60	-1	14,281	-0.01%
2020/06/02	6	61.28	6	60.82	60.20	0	14,234	0.00%
2020/06/01	3	60.03	14.1	60.60	61.50	-11.1	14,121	-0.08%
2020/05/29	4.3	58.37	393	58.28	58.70	-388.7	14,067	-2.76%	大賣/鉅額交易
2020/05/28	6	58.82	7	59.54	58.50	-1	14,288	-0.01%
2020/05/27	16	59.78	34	59.65	59.80	-18	14,419	-0.12%
2020/05/26	18	59.22	21	59.76	58.50	-3	14,268	-0.02%
2020/05/25	58	57.81	31	57.85	58.80	27	14,013	0.19%
2020/05/22	128	55.31	2	55.45	55.00	126	13,773	0.91%	大買/鉅額交易
2020/05/21	222	56.30	4	56.18	56.00	218	13,804	1.58%	大買/鉅額交易
2020/05/20	7	55.17	0	0.00	54.50	7	13,746	0.05%
2020/05/19	2	56.10	2	55.60	55.30	0	13,766	0.00%
2020/05/18	15	55.81	4	56.00	55.60	11	13,818	0.08%
2020/05/15	3	56.50	2	56.15	57.00	1	13,803	0.01%
2020/05/14	14	57.41	16	58.34	55.90	-2	13,718	-0.01%
2020/05/13	18	58.16	20	58.85	58.00	-2	13,535	-0.01%
2020/05/12	4	58.78	8	59.49	59.70	-4	13,396	-0.03%
2020/05/11	4	58.43	19	58.35	58.70	-15	13,232	-0.11%
2020/05/08	20	57.61	5	56.90	56.80	15	12,971	0.12%
2020/05/07	48	57.60	14	57.11	58.30	34	12,729	0.27%
2020/05/06	25	59.40	2	60.50	58.20	23	12,280	0.19%
2020/05/05	34	62.66	9	61.59	61.00	25	11,905	0.21%
2020/05/04	4	62.00	2	62.25	62.10	2	11,699	0.02%
2020/04/30	8	65.20	10	65.37	64.70	-2	11,530	-0.02%
2020/04/29	5	64.62	7	64.61	65.20	-2	11,381	-0.02%
2020/04/28	1	66.40	3	65.87	64.60	-2	11,278	-0.02%
2020/04/27	2	63.10	16	64.21	63.30	-14	11,074	-0.13%
2020/04/24	12	63.98	7	64.01	63.10	5	10,867	0.05%
2020/04/23	6	62.13	2	63.00	63.20	4	10,455	0.04%
2020/04/22	23	62.70	19	62.69	62.80	4	10,301	0.04%
2020/04/21	18	65.32	11	62.13	62.70	7	9,967	0.07%
2020/04/20	16	65.08	14	65.99	67.50	2	9,620	0.02%
2020/04/17	43	63.02	337	63.83	62.60	-294	9,177	-3.20%	大賣/鉅額交易
2020/04/16	315	60.33	18	58.86	60.50	297	8,585	3.46%	大買/鉅額交易
2020/04/15	1	53.20	24	53.50	55.00	-23	8,142	-0.28%
2020/04/14	27	53.16	12	52.01	53.60	15	7,906	0.19%
2020/04/13	1	50.20	3	49.28	49.75	-2	7,571	-0.03%
2020/04/10	20	47.50	3	47.93	48.00	17	7,409	0.23%
2020/04/09	2	47.10	22	47.11	47.35	-20	7,446	-0.27%
2020/04/08	4	48.51	2	48.28	47.75	2	7,427	0.03%
2020/04/07	2	47.95	20	47.03	48.00	-18	7,403	-0.24%
2020/04/06	20	44.28	3	44.50	44.55	17	7,292	0.23%
2020/04/01	1	44.05	1	44.05	44.00	0	7,271	0.00%
2020/03/31	23	43.04	4	43.55	44.00	19	7,377	0.26%
2020/03/30	0	0.00	34	40.70	42.50	-34	7,223	-0.47%
2020/03/27	4	42.28	0	0.00	41.65	4	7,201	0.06%
2020/03/26	0	0.00	1	42.55	42.75	-1	7,160	-0.01%
2020/03/25	0	0.00	1	42.75	42.25	-1	7,277	-0.01%
2020/03/24	8	40.50	0	0.00	41.10	8	7,223	0.11%
2020/03/23	25	36.60	1	39.00	38.65	24	7,214	0.33%
2020/03/20	1	38.85	4	38.88	38.65	-3	7,303	-0.04%
2020/03/19	2	37.95	10	36.80	36.15	-8	7,286	-0.11%
2020/03/18	13	42.83	2	40.70	40.10	11	7,214	0.15%
2020/03/17	7	43.82	6	45.07	42.50	1	7,254	0.01%
2020/03/16	11	44.91	19	45.31	44.00	-8	7,283	-0.11%
2020/03/13	7	43.81	36	43.78	43.00	-29	7,539	-0.38%
2020/03/12	6	48.48	379	51.30	47.35	-373	7,367	-5.06%	大賣/鉅額交易
2020/03/11	45	49.10	195	52.09	52.60	-150	7,030	-2.13%	大賣/鉅額交易
2020/03/10	24	48.05	20	48.40	48.50	4	6,674	0.06%
2020/03/09	1	48.50	101	49.12	47.55	-100	6,638	-1.51%	大賣/
2020/03/06	0	0.00	3	49.83	49.85	-3	6,833	-0.04%
2020/03/05	0	0.00	2	49.68	49.60	-2	7,229	-0.03%
2020/03/04	3	48.23	3	48.60	48.50	0	7,213	0.00%
2020/03/03	28	48.86	8	48.26	47.90	20	7,165	0.28%
2020/03/02	36	49.06	8	48.16	50.50	28	6,855	0.41%
2020/02/27	0	0.00	59	47.57	47.45	-59	6,627	-0.89%
2020/02/26	9	47.24	0	0.00	46.80	9	6,515	0.14%
2020/02/25	0	0.00	3	48.45	48.45	-3	6,464	-0.05%
2020/02/21	23	47.65	2	48.05	47.50	21	6,327	0.33%
2020/02/20	0	0.00	1	48.05	48.00	-1	6,224	-0.02%
2020/02/18	0	0.00	2	46.60	47.00	-2	5,964	-0.03%
2020/02/17	0	0.00	6	44.95	45.50	-6	5,836	-0.10%
2020/02/14	87	44.02	3	43.82	44.00	84	5,766	1.46%
2020/02/13	4	43.55	2	43.60	43.10	2	5,723	0.03%
2020/02/11	0	0.00	10	42.55	42.75	-10	5,724	-0.17%
2020/02/10	2	42.03	90	41.94	42.25	-88	5,738	-1.53%
2020/02/06	0	0.00	1	44.50	44.40	-1	5,733	-0.02%
2020/02/03	1	42.10	0	0.00	43.80	1	5,756	0.02%
2020/01/30	3	42.43	30	42.75	43.10	-27	5,689	-0.47%
2020/01/20	2	46.60	0	0.00	46.55	2	5,648	0.04%
2020/01/17	3	46.07	0	0.00	46.00	3	5,626	0.05%
2020/01/16	3	45.58	0	0.00	46.65	3	5,574	0.05%
2020/01/15	83	46.73	0	0.00	46.55	83	5,494	1.51%
2020/01/14	13	47.77	0	0.00	47.15	13	5,475	0.24%
2020/01/13	38	46.76	0	0.00	47.10	38	5,408	0.70%
2020/01/09	99	47.33	1	47.20	46.90	98	5,394	1.82%
2020/01/07	176	46.63	0	0.00	46.70	176	5,491	3.20%	大買/鉅額交易
2020/01/06	205	46.84	0	0.00	46.70	205	5,459	3.76%	大買/鉅額交易
2020/01/03	1	47.05	511	47.15	47.30	-510	5,427	-9.40%	大賣/鉅額交易
2020/01/02	0	0.00	16	47.59	48.25	-16	5,338	-0.30%
2019/12/30	91	48.00	0	0.00	48.35	91	5,204	1.75%
2019/12/27	0	0.00	92	47.74	48.20	-92	5,152	-1.79%
2019/12/26	19	47.87	1	48.80	47.15	18	5,074	0.35%
2019/12/24	0	0.00	5	47.13	47.25	-5	4,880	-0.10%
2019/12/23	0	0.00	1	47.00	46.90	-1	4,849	-0.02%
2019/12/20	11	47.45	5	47.70	46.50	6	4,800	0.12%
2019/12/17	3	48.12	9	48.40	48.00	-6	4,553	-0.13%
2019/12/16	3	47.85	0	0.00	47.55	3	4,401	0.07%
2019/12/13	21	46.82	7	46.76	46.90	14	4,309	0.32%
2019/12/12	8	48.08	9	47.69	47.80	-1	4,222	-0.02%
2019/12/11	37	47.77	5	47.84	47.90	32	4,013	0.80%
2019/12/10	18	46.41	26	46.92	47.80	-8	3,795	-0.21%
2019/12/09	4	44.00	89	43.99	44.05	-85	3,261	-2.61%
2019/12/06	4	43.81	1	43.95	43.95	3	3,164	0.09%
2019/12/05	9	44.41	14	44.69	44.80	-5	3,070	-0.16%
2019/12/04	8	44.08	0.2	44.20	44.20	7.8	2,978	0.26%
2019/12/03	61	43.82	18	44.50	44.05	43	2,899	1.48%
2019/12/02	5	43.44	51	42.09	44.30	-46	2,609	-1.76%
2019/11/29	1	40.95	4	40.60	40.95	-3	2,316	-0.13%
2019/11/28	62	40.37	3	40.02	40.10	59	2,249	2.62%
2019/11/27	68	39.21	3	39.45	39.55	65	2,165	3.00%
2019/11/26	60	38.58	2	39.00	38.90	58	2,150	2.70%
2019/11/20	1	38.30	0	0.00	38.30	1	2,634	0.04%
2019/11/19	0	0.00	1	38.90	38.35	-1	2,730	-0.04%
2019/11/12	20	38.45	0	0.00	38.45	20	2,902	0.69%
2019/11/11	1	38.35	0	0.00	38.45	1	2,952	0.03%
2019/11/08	10	38.75	1	38.85	39.40	9	2,966	0.30%
2019/11/07	90	38.85	0	0.00	38.90	90	2,967	3.03%
2019/11/04	290	38.09	0	0.00	38.05	290	3,001	9.66%	大買/鉅額交易
2019/10/31	10	37.80	212	37.60	37.40	-202	3,003	-6.73%	大賣/鉅額交易
2019/10/30	0	0.00	2	38.40	38.40	-2	2,962	-0.07%
2019/10/29	2	38.38	61	38.31	38.25	-59	2,973	-1.98%
2019/10/28	5	38.44	111	38.96	38.30	-106	2,990	-3.54%	大賣/鉅額交易
2019/10/25	10	39.03	1	39.05	39.00	9	2,989	0.30%
2019/10/24	5	39.00	0	0.00	39.00	5	3,077	0.16%
2019/10/22	0	0.00	2	39.30	39.20	-2	3,100	-0.06%
2019/10/18	1	38.75	0	0.00	38.90	1	3,121	0.03%
2019/10/17	5	39.11	0	0.00	38.95	5	3,090	0.16%
2019/10/16	4	40.54	0	0.00	39.35	4	3,069	0.13%
2019/10/14	79	38.98	0	0.00	39.20	79	2,940	2.69%
2019/10/09	0	0.00	4	38.40	38.50	-4	2,924	-0.14%
2019/10/03	1	39.00	1	39.20	39.00	0	2,912	0.00%
2019/10/01	2	38.85	0	0.00	39.15	2	2,886	0.07%
2019/09/27	0	0.00	2	38.95	38.95	-2	2,873	-0.07%
2019/09/26	31	39.95	0	0.00	39.95	31	2,859	1.08%
2019/09/25	3	40.05	0	0.00	39.90	3	2,859	0.10%
2019/09/24	2	40.93	0	0.00	40.55	2	2,847	0.07%
2019/09/20	0	0.00	118	40.24	40.60	-118	2,802	-4.21%	大賣/鉅額交易
2019/09/19	4	40.30	1	40.05	40.10	3	2,764	0.11%
2019/09/18	0	0.00	1	39.55	40.05	-1	2,755	-0.04%
2019/09/17	1	39.50	2	39.95	39.45	-1	2,736	-0.04%
2019/09/11	0	0.00	1	40.55	40.20	-1	2,671	-0.04%
2019/09/10	1	40.45	0	0.00	40.55	1	2,655	0.04%
2019/09/09	8	40.45	3	40.37	40.50	5	2,628	0.19%
2019/09/06	25	40.17	0	0.00	40.00	25	2,591	0.96%
2019/09/05	1	40.80	2	41.28	40.95	-1	2,517	-0.04%
2019/09/04	1	41.80	1	40.95	40.90	0	2,472	0.00%
2019/09/03	12	41.83	5	40.75	40.90	7	2,420	0.29%
2019/09/02	0	0.00	23	40.03	41.25	-23	2,180	-1.05%
2019/08/30	0	0.00	22	40.14	39.85	-22	2,114	-1.04%
2019/08/28	20	39.70	1	39.85	39.70	19	2,049	0.93%
2019/08/27	4	39.75	0	0.00	39.45	4	2,008	0.20%
2019/08/26	18	39.13	0	0.00	39.10	18	1,855	0.97%
2019/08/23	33	39.79	48	38.08	38.60	-15	1,693	-0.89%
2019/08/21	1	38.80	0	0.00	39.00	1	1,323	0.08%
2019/08/19	21	38.20	0	0.00	38.70	21	1,263	1.66%
2019/08/16	349	38.92	0	0.00	38.10	349	1,244	28.04%	大買/鉅額交易
2019/08/12	2	39.85	2	39.70	39.70	0	1,050	0.00%
2019/08/08	2	39.20	2	39.13	39.35	0	1,008	0.00%
2019/08/07	0	0.00	1	38.50	38.65	-1	971	-0.10%
2019/08/06	0	0.00	1	36.70	37.90	-1	933	-0.11%
2019/08/05	2	37.15	0	0.00	37.20	2	921	0.22%
2019/07/30	25	38.73	25	38.59	38.65	0	986	0.00%
2019/07/29	0	0.00	6	38.91	39.25	-6	981	-0.61%
2019/07/26	19	39.58	19	38.04	38.00	0	959	0.00%
2019/07/11	0	0.00	1	35.35	35.40	-1	1,047	-0.10%
2019/07/05	0	0.00	3	35.32	35.50	-3	1,088	-0.28%
2019/07/02	0	0.00	220	35.12	35.10	-220	1,113	-19.76%	大賣/鉅額交易
2019/06/27	50	34.75	0	0.00	35.00	50	1,119	4.46%
2019/06/26	1	34.55	0	0.00	34.50	1	1,116	0.09%
2019/06/25	3	34.57	0	0.00	34.40	3	1,123	0.27%
2019/06/24	0	0.00	2	35.00	35.10	-2	1,125	-0.18%
2019/06/20	172	34.48	0	0.00	34.55	172	1,117	15.39%	大買/鉅額交易
2019/06/12	0	0.00	1	33.65	33.70	-1	1,121	-0.09%
2019/06/04	0	0.00	1	33.55	33.50	-1	1,103	-0.09%
2019/05/31	1	33.55	0	0.00	33.55	1	1,095	0.09%
2019/05/30	1	33.30	0	0.00	33.20	1	1,089	0.09%
2019/05/23	1	33.20	0	0.00	33.20	1	1,067	0.09%
2019/05/21	0	0.00	1	33.35	33.65	-1	1,049	-0.10%
2019/05/20	0	0.00	10	34.15	34.20	-10	1,032	-0.97%
2019/05/17	0	0.00	20	35.00	34.70	-20	1,021	-1.96%
2019/05/16	0	0.00	1	35.70	35.50	-1	1,007	-0.10%
2019/05/14	1	34.50	4	35.10	35.50	-3	995	-0.30%
2019/05/13	0	0.00	10	35.60	35.50	-10	980	-1.02%
2019/05/10	6	36.57	6	37.00	36.45	0	970	0.00%
2019/05/09	9	36.57	9	36.67	36.10	0	953	0.00%
2019/05/08	9	37.86	14	37.60	37.45	-5	928	-0.54%
2019/05/07	17	37.84	3	37.90	38.20	14	910	1.54%
2019/05/06	1	36.50	2	36.40	36.55	-1	824	-0.12%
2019/05/03	3	37.18	7	36.92	36.75	-4	793	-0.50%
2019/05/02	0	0.00	6	36.60	36.65	-6	764	-0.78%
2019/04/30	0	0.00	4	36.00	36.00	-4	747	-0.53%
2019/04/26	4	36.69	0	0.00	36.35	4	695	0.58%
2019/04/25	2	37.30	1	36.60	36.60	1	658	0.15%
2019/04/24	4	36.75	10	36.61	36.95	-6	614	-0.98%
2019/04/22	1	35.40	0	0.00	34.80	1	494	0.20%
2019/04/19	1	35.10	0	0.00	35.20	1	478	0.21%
2019/04/17	10	34.60	0	0.00	34.80	10	443	2.25%
2019/04/16	0	0.00	7	34.66	34.60	-7	419	-1.67%
2019/04/15	1	34.50	1	35.15	34.60	0	406	0.00%
2019/04/12	2	34.25	5	34.20	34.30	-3	378	-0.79%
2019/04/10	0	0.00	1	33.85	33.85	-1	344	-0.29%
2019/04/09	5	33.00	1	33.20	33.80	4	332	1.20%
2019/04/03	10	32.35	0	0.00	32.90	10	300	3.33%
2019/04/01	2	32.23	0	0.00	32.20	2	274	0.73%
2019/03/29	0	0.00	0.1	33.00	32.25	-0.1	259	-0.02%
2019/03/26	1	33.50	0	0.00	33.40	1	223	0.45%
2019/03/20	1	34.00	0	0.00	34.00	1	213	0.47%
2019/03/13	10	34.00	0	0.00	34.00	10	208	4.81%
2019/03/12	0.1	34.00	0	0.00	34.00	0.1	210	0.06%
2019/03/11	0	34.95	0	0.00	34.00	0	215	0.00%
2019/02/15	4	34.45	0	0.00	34.00	4	232	1.72%
2019/01/28	1	33.55	0	0.00	34.10	1	224	0.45%
2019/01/22	0	0.00	1	33.50	33.50	-1	228	-0.44%
2018/12/13	1	33.05	0	0.00	33.30	1	295	0.34%
2018/12/03	0	0.00	0	34.60	34.60	0	290	0.00%
2018/11/29	0	0.00	2	33.95	33.95	-2	277	-0.72%
2018/10/29	1	30.10	0	0.00	30.10	1	333	0.30%
2018/10/16	0	0.00	5	32.10	32.40	-5	323	-1.55%
2018/10/05	0	0.00	1	34.15	33.95	-1	297	-0.34%
2018/08/06	1	38.10	0	0.00	38.20	1	422	0.24%
2018/07/19	1	37.50	0	0.00	37.60	1	445	0.22%
2018/07/16	0	0.00	1	37.15	37.00	-1	468	-0.21%
2018/07/05	1	37.00	0	0.00	36.60	1	504	0.20%
2018/07/04	0	0.00	268	36.79	36.70	-268	507	-52.80%	大賣/鉅額交易
2018/06/29	270	38.99	2	38.60	38.15	268	496	53.96%	大買/鉅額交易
2018/06/28	0	0.00	1	37.70	38.55	-1	444	-0.23%
2018/06/26	0	0.00	1	36.60	36.40	-1	433	-0.23%
2018/06/15	1	37.50	0	0.00	37.15	1	429	0.23%
2018/05/22	0	0.00	1	36.75	36.65	-1	409	-0.24%
2018/05/16	0	0.00	2	36.90	36.60	-2	443	-0.45%
2018/05/15	0	0.00	1	36.95	36.90	-1	460	-0.22%
2018/05/08	0	0.00	2	37.05	37.20	-2	517	-0.39%
2018/04/18	0	0.00	1	37.80	37.70	-1	887	-0.11%
2018/04/10	0	0.00	2	38.80	38.70	-2	874	-0.23%
2018/04/02	0	0.00	3	39.30	39.15	-3	881	-0.34%
2018/03/26	2	38.65	0	0.00	38.65	2	885	0.23%
2018/03/21	1	38.95	0	0.00	39.10	1	894	0.11%
2018/03/14	0	0.00	3	39.40	39.35	-3	901	-0.33%
2018/03/12	6	38.85	2	38.90	38.95	4	897	0.45%
2018/03/05	0	0.00	1	39.10	38.80	-1	925	-0.11%
2018/03/01	0	0.00	2	39.10	39.20	-2	972	-0.21%
2018/02/23	1	39.25	0	0.00	39.30	1	981	0.10%
2018/02/12	0	0.00	1	39.00	39.10	-1	970	-0.10%
2018/02/05	1	39.75	0	0.00	40.80	1	916	0.11%
2018/01/25	1	42.15	0	0.00	41.70	1	888	0.11%
2018/01/22	1	42.30	0	0.00	42.20	1	863	0.12%
2018/01/19	1	42.60	67	42.62	42.55	-66	839	-7.86%
2018/01/18	155	44.15	87	43.15	43.00	68	802	8.47%	大買/
2018/01/17	1	41.15	3	40.87	41.75	-2	596	-0.34%
2018/01/08	2	40.03	0	0.00	39.90	2	586	0.34%