日月光投控 (3711)-凱基-大安券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
156.5
漲跌
▲3.0
漲幅
+1.95%
成交量
12,168張
產業
上市半導體類股
1705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

日月光投控 (3711)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安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
2024/11/22	15	156.67	15	156.00	156.50	0	16,627	0.00%
2024/11/21	3	153.00	0	0.00	153.50	3	16,684	0.02%
2024/11/15	0	0.00	160	157.03	155.00	-160	16,326	-0.98%	大賣/鉅額交易
2024/11/14	160	154.88	0	0.00	154.00	160	16,224	0.99%	大買/鉅額交易
2024/11/13	0.3	158.00	0	0.00	157.00	0.3	16,166	0.00%
2024/11/12	0	0.00	1	152.50	152.50	-1	16,077	-0.01%
2024/11/11	0	0.00	30	154.00	157.50	-30	16,030	-0.19%
2024/11/08	30	158.33	0	0.00	155.50	30	16,223	0.18%
2024/11/07	0	0.00	5	153.50	156.00	-5	16,379	-0.03%
2024/11/06	7	152.71	2	153.00	152.00	5	16,491	0.03%
2024/11/05	0	149.00	0	0.00	150.00	0	16,719	0.00%
2024/11/04	0.2	153.75	0	0.00	152.50	0.2	16,910	0.00%
2024/11/01	0.5	152.04	0	0.00	154.00	0.5	17,210	0.00%
2024/10/29	0	158.00	0	0.00	158.50	0	17,163	0.00%
2024/10/24	0	160.00	0	0.00	159.00	0	17,585	0.00%
2024/10/21	0	0.00	0	163.00	161.50	0	18,445	0.00%
2024/10/18	0	0.00	4	165.25	163.50	-4	18,603	-0.02%
2024/10/17	0	0.00	0	164.50	165.50	0	18,420	0.00%
2024/10/15	1	167.50	1.4	165.96	168.50	-0.4	18,292	0.00%
2024/10/11	0	0.00	2	156.00	155.00	-2	18,483	-0.01%
2024/10/09	0	0.00	1	154.00	154.00	-1	18,715	-0.01%
2024/10/08	0	153.00	0	0.00	153.00	0	18,777	0.00%
2024/10/04	0	151.00	0	0.00	151.00	0	18,968	0.00%
2024/09/30	2	153.01	0	0.00	151.00	2	18,793	0.01%
2024/09/27	2	160.50	1.1	159.14	159.00	0.9	18,716	0.00%
2024/09/26	0	0.00	206	158.54	162.50	-206	18,683	-1.10%	大賣/鉅額交易
2024/09/25	200	157.00	0	0.00	158.50	200	18,619	1.07%	大買/鉅額交易
2024/09/24	5	155.00	0	0.00	157.00	5	18,502	0.03%
2024/09/23	1	155.00	1	155.00	157.00	0	18,399	0.00%
2024/09/19	1	150.50	1	152.00	152.00	0	18,094	0.00%
2024/09/18	3	152.67	2	152.50	152.50	1	17,862	0.01%
2024/09/16	2	154.00	2	153.50	154.00	0	17,626	0.00%
2024/09/12	0	0.00	1	149.00	147.50	-1	17,578	-0.01%
2024/09/10	0	0.00	1	145.50	144.50	-1	17,489	-0.01%
2024/09/09	0	0.00	7	140.00	142.00	-7	17,437	-0.04%
2024/09/04	10.3	143.05	0	0.00	143.50	10.3	17,477	0.06%
2024/09/03	1	152.00	0	0.00	151.50	1	17,259	0.01%
2024/08/29	1	152.47	0	0.00	152.00	1	17,401	0.01%
2024/08/28	0	150.00	0	0.00	152.00	0	17,438	0.00%
2024/08/26	1	149.00	0	0.00	148.00	1	17,942	0.01%
2024/08/20	3	154.50	0	0.00	155.00	3	17,751	0.02%
2024/08/19	7	153.00	0	0.00	154.00	7	17,867	0.04%
2024/08/16	0	0.00	1	154.00	153.50	-1	17,810	-0.01%
2024/08/15	0	153.00	1	151.00	151.00	-1	17,706	-0.01%
2024/08/12	1	150.00	1	150.50	148.50	0	17,198	0.00%
2024/08/09	0.1	145.00	0	0.00	145.50	0.1	17,049	0.00%
2024/08/07	2	145.00	0	0.00	145.50	2	16,624	0.01%
2024/08/05	1	131.00	1	130.50	130.00	0	16,083	0.00%
2024/08/02	0.1	145.77	1	144.50	143.50	-0.9	15,736	-0.01%
2024/07/30	0.1	150.00	1.2	150.25	155.50	-1.2	15,203	-0.01%
2024/07/29	0	155.00	0	0.00	153.50	0	15,140	0.00%
2024/07/26	1.4	155.53	0	0.00	155.50	1.4	14,961	0.01%
2024/07/22	0.1	165.00	0	0.00	164.00	0.1	14,249	0.00%
2024/07/17	1	186.00	9	180.17	182.50	-8	13,690	-0.06%
2024/07/16	2	176.25	25	179.00	179.00	-23	13,505	-0.17%
2024/07/15	6	178.25	1	179.50	179.50	5	13,869	0.04%
2024/07/12	4.2	178.11	3	179.17	177.50	1.2	13,899	0.01%
2024/07/11	1	192.00	4	186.85	193.50	-3	13,354	-0.02%
2024/07/10	2.1	179.03	4	178.55	179.50	-1.9	13,278	-0.01%
2024/07/09	1	178.00	2.3	176.57	180.00	-1.3	13,307	-0.01%
2024/07/08	1	172.50	0	0.00	172.50	1	13,130	0.01%
2024/07/04	0	0.00	1	164.00	166.00	-1	13,382	-0.01%
2024/07/03	0.8	162.38	0	0.00	160.50	0.8	13,404	0.01%
2024/07/02	1.3	159.82	0	0.00	159.00	1.3	13,387	0.01%
2024/07/01	2.2	163.68	0	0.00	164.50	2.2	13,213	0.02%
2024/06/28	1	169.00	0	0.00	168.50	1	13,141	0.01%
2024/06/25	1	167.00	1	170.00	169.00	0	13,590	0.00%
2024/06/21	3	174.17	0.3	175.50	174.50	2.7	13,558	0.02%
2024/06/20	1	177.50	0	0.00	178.00	1	13,479	0.01%
2024/06/19	0.3	179.50	2.1	176.62	179.00	-1.8	13,510	-0.01%
2024/06/17	0	0.00	10	168.00	167.00	-10	13,519	-0.07%
2024/06/12	10	163.00	0	0.00	162.50	10	14,056	0.07%
2024/06/06	0	0.00	5	160.50	160.00	-5	14,415	-0.03%
2024/06/05	5	158.00	0	0.00	157.00	5	14,657	0.03%
2024/06/03	0	158.50	0.1	161.00	161.00	-0.1	16,185	0.00%
2024/05/30	1	158.50	0	0.00	158.50	1	15,906	0.01%
2024/05/29	0	0.00	2	164.50	163.00	-2	15,875	-0.01%
2024/05/28	0	0.00	0.3	163.00	164.00	-0.3	15,854	0.00%
2024/05/27	0	0.00	1	166.00	165.50	-1	15,897	-0.01%
2024/05/24	0.1	159.50	2	160.50	159.50	-1.9	15,797	-0.01%
2024/05/23	0.3	160.50	2	160.75	161.50	-1.7	15,761	-0.01%
2024/05/22	1	155.50	0	0.00	155.50	1	15,709	0.01%
2024/05/21	0	0.00	0	153.50	154.00	0	15,712	0.00%
2024/05/20	0	151.00	0	0.00	152.00	0	15,674	0.00%
2024/05/16	0	0.00	1	151.00	150.00	-1	15,733	-0.01%
2024/05/14	1	150.00	0	0.00	149.00	1	16,013	0.01%
2024/05/10	0	0.00	0.2	151.00	151.50	-0.2	16,159	0.00%
2024/05/08	0	0.00	5	148.50	150.50	-5	16,125	-0.03%
2024/05/07	5	150.50	0	0.00	151.00	5	16,059	0.03%
2024/04/29	0	0.00	5	146.50	147.00	-5	15,651	-0.03%
2024/04/26	0.1	144.00	0	0.00	142.50	0.1	15,766	0.00%
2024/04/25	0.1	147.00	0	0.00	145.00	0.1	15,906	0.00%
2024/04/24	6	148.42	0	0.00	148.00	6	15,903	0.04%
2024/04/22	0	0.00	1	145.50	144.50	-1	15,893	-0.01%
2024/04/19	0.1	148.00	1	147.00	146.00	-1	15,731	-0.01%
2024/04/18	0	152.00	0	0.00	151.00	0	15,212	0.00%
2024/04/17	1	153.50	0	0.00	156.00	1	14,996	0.01%
2024/04/16	2	154.00	0	0.00	153.00	2	14,969	0.01%
2024/04/15	0.2	158.00	2	158.75	160.00	-1.8	14,828	-0.01%
2024/04/11	1	158.50	0	0.00	159.00	1	14,657	0.01%
2024/04/02	2	152.00	0	0.00	153.50	2	14,453	0.01%
2024/04/01	1.2	155.38	10	155.50	150.00	-8.8	14,286	-0.06%
2024/03/29	10	161.00	1	161.00	161.00	9	13,941	0.06%
2024/03/28	0	0.00	5	153.50	155.00	-5	13,494	-0.04%
2024/03/27	0.1	153.50	0	0.00	154.00	0.1	13,384	0.00%
2024/03/26	0	155.00	0	0.00	157.00	0	13,292	0.00%
2024/03/20	1.2	157.00	0	0.00	156.50	1.2	13,282	0.01%
2024/03/18	0	0.00	6	157.00	158.00	-6	13,069	-0.05%
2024/03/14	0	0.00	1	154.00	154.00	-1	12,704	-0.01%
2024/03/13	0.2	156.75	0	0.00	158.50	0.2	12,692	0.00%
2024/03/08	22	167.16	13	162.62	159.50	9	12,209	0.07%
2024/03/07	0	0.00	8	154.75	163.50	-8	11,149	-0.07%
2024/03/06	1	148.50	0	0.00	149.00	1	10,595	0.01%
2024/03/05	1	145.00	0	0.00	144.50	1	10,633	0.01%
2024/03/04	1	142.00	0	142.00	141.50	1	10,639	0.01%
2024/02/27	2	139.50	0	0.00	138.00	2	10,500	0.02%
2024/02/26	0	0.00	34	141.76	141.50	-34	10,443	-0.33%
2024/02/23	0	140.00	0	0.00	141.50	0	10,443	0.00%
2024/02/20	0	0.00	0.4	136.50	137.00	-0.4	10,534	0.00%
2024/02/16	1	142.00	0.4	138.00	137.00	0.6	10,799	0.01%
2024/02/05	0.1	130.00	0.5	130.00	130.00	-0.4	10,851	0.00%
2024/02/02	1	129.50	2	129.50	129.50	-1	10,754	-0.01%
2024/02/01	2	132.50	0	0.00	133.00	2	10,571	0.02%
2024/01/31	0	135.50	0	0.00	136.00	0	10,429	0.00%
2024/01/30	0	0.00	6	136.50	136.00	-6	10,412	-0.06%
2024/01/29	0.1	136.33	0	0.00	137.00	0.1	10,540	0.00%
2024/01/26	0	0.00	4	136.50	137.00	-4	10,641	-0.04%
2024/01/24	0	0.00	0.2	134.00	134.00	-0.2	10,666	0.00%
2024/01/15	6	126.00	0	0.00	125.50	6	10,726	0.06%
2024/01/04	0	0.00	45	126.89	127.00	-45	11,415	-0.39%
2024/01/03	0.1	127.00	0	0.00	126.50	0.1	11,651	0.00%
2023/12/27	0	0.00	0.2	133.00	133.50	-0.2	11,260	0.00%
2023/12/11	0	0.00	0.4	130.00	131.00	-0.4	11,329	0.00%
2023/12/05	0	0.00	1	129.50	129.50	-1	11,677	-0.01%
2023/12/04	0	0.00	2	130.00	130.00	-2	11,632	-0.02%
2023/11/30	0	0.00	3	126.50	128.00	-3	11,645	-0.03%
2023/11/21	0	0.00	0.1	127.50	127.00	-0.1	12,850	0.00%
2023/11/17	0	0.00	0.1	124.00	125.50	-0.1	12,736	0.00%
2023/11/15	8	126.50	2	126.00	126.00	6	12,641	0.05%
2023/11/14	0	0.00	10	124.00	123.50	-10	12,410	-0.08%
2023/11/13	1	123.00	32.1	122.77	122.50	-31.1	12,429	-0.25%
2023/10/20	0	0.00	1	117.50	118.50	-1	13,087	-0.01%
2023/10/18	0	0.00	1	117.00	116.00	-1	13,025	-0.01%
2023/10/16	0	0.00	2	115.00	116.00	-2	12,932	-0.02%
2023/10/13	0	0.00	2	116.00	116.50	-2	13,162	-0.02%
2023/10/12	0	0.00	1	115.00	116.50	-1	13,308	-0.01%
2023/10/11	2	115.50	0	0.00	115.50	2	13,384	0.01%
2023/10/05	0	0.00	0	110.50	112.00	0	13,451	0.00%
2023/10/04	2	109.00	0	0.00	109.50	2	13,557	0.01%
2023/09/26	2.1	109.04	0	0.00	109.00	2.1	14,309	0.01%
2023/09/21	1	112.50	0	0.00	112.00	1	15,060	0.01%
2023/09/19	1	114.00	0	0.00	114.00	1	15,547	0.01%
2023/09/18	0.3	114.50	0	0.00	113.50	0.3	15,793	0.00%
2023/09/14	0	0.00	0.4	115.00	115.50	-0.4	15,763	0.00%
2023/09/13	0.1	113.00	0	0.00	112.50	0.1	15,743	0.00%
2023/09/11	0	0.00	20	113.38	113.50	-20	15,652	-0.13%
2023/09/08	0	0.00	1	115.50	116.50	-1	15,680	-0.01%
2023/09/05	2	116.50	0	0.00	118.50	2	16,147	0.01%
2023/09/04	3	117.00	0	0.00	118.00	3	16,289	0.02%
2023/08/31	2	118.50	0	0.00	118.00	2	17,476	0.01%
2023/08/29	6	116.92	6	118.33	117.50	0	17,833	0.00%
2023/08/28	2.1	123.13	3	120.33	119.00	-0.9	17,724	0.00%
2023/08/25	5.4	114.57	3.6	116.67	116.50	1.8	17,796	0.01%
2023/08/23	0	0.00	5	109.00	109.50	-5	18,049	-0.03%
2023/08/22	0.3	108.50	0	0.00	108.50	0.3	18,678	0.00%
2023/08/21	0.1	107.50	4	107.00	108.00	-3.9	19,229	-0.02%
2023/08/18	2	107.50	0	0.00	107.00	2	19,427	0.01%
2023/08/17	3	105.83	2	108.00	108.50	1	19,519	0.01%
2023/08/16	1	107.50	0	0.00	108.00	1	19,556	0.01%
2023/08/14	5	109.70	0	0.00	109.50	5	19,710	0.03%
2023/08/11	0	0.00	1	111.00	110.50	-1	19,854	-0.01%
2023/08/10	3	110.50	1	109.50	111.00	2	19,915	0.01%
2023/08/08	0	0.00	7	109.50	109.00	-7	19,798	-0.04%
2023/08/04	2	110.00	0	0.00	109.00	2	19,801	0.01%
2023/08/02	1.1	110.48	0.5	111.00	110.50	0.6	19,699	0.00%
2023/08/01	6.1	114.64	1.5	113.90	114.00	4.6	19,380	0.02%
2023/07/31	6	116.58	0	0.00	114.50	6	19,111	0.03%
2023/07/28	1.5	117.33	4	117.56	117.50	-2.5	18,899	-0.01%
2023/07/27	4	113.13	0	0.00	114.00	4	18,646	0.02%
2023/07/25	0	0.00	1	114.00	114.50	-1	18,785	-0.01%
2023/07/24	1	110.50	0.8	111.00	110.50	0.2	18,701	0.00%
2023/07/21	1	110.00	1	111.00	110.50	0	18,835	0.00%
2023/07/19	0.2	113.33	0.5	113.60	112.50	-0.4	18,677	0.00%
2023/07/18	0.6	115.33	0	0.00	116.00	0.6	18,724	0.00%
2023/07/17	1.2	115.08	0	0.00	115.00	1.2	18,515	0.01%
2023/07/14	0	0.00	4	111.00	115.00	-4	18,381	-0.02%
2023/07/13	0.2	110.50	0	0.00	110.00	0.2	18,144	0.00%
2023/07/07	0	0.00	0	109.50	109.00	0	18,312	0.00%
2023/07/06	1	110.00	1	110.50	108.50	0	18,145	0.00%
2023/07/05	0.1	111.50	0	0.00	111.50	0.1	18,079	0.00%
2023/06/30	0.2	111.22	0	0.00	110.50	0.2	17,928	0.00%
2023/06/29	0	123.50	0	0.00	122.50	0	17,541	0.00%
2023/06/28	0.1	124.50	0	0.00	124.00	0.1	17,438	0.00%
2023/06/26	3	126.00	0	0.00	126.00	3	16,972	0.02%
2023/06/16	1	125.00	1	125.50	125.50	0	16,919	0.00%
2023/06/15	0.1	125.50	0.1	125.50	126.50	0.1	16,850	0.00%
2023/06/14	1.1	126.41	1	124.50	124.50	0.1	16,920	0.00%
2023/06/13	3	127.50	2	127.75	128.00	1	16,782	0.01%
2023/06/12	1	126.00	0	0.00	125.50	1	16,636	0.01%
2023/06/09	1	124.00	1	125.50	126.00	0	16,594	0.00%
2023/06/08	0.1	122.50	1	123.00	122.50	-0.9	16,428	-0.01%
2023/06/07	16.3	126.08	12.4	124.33	125.00	3.9	16,287	0.02%
2023/06/06	1	121.50	4	120.75	121.50	-3	15,681	-0.02%
2023/06/05	2	116.25	1	116.50	116.50	1	15,127	0.01%
2023/06/02	1	116.50	22	115.07	116.50	-21	15,003	-0.14%
2023/06/01	0	0.00	2	112.00	112.00	-2	14,515	-0.01%
2023/05/31	1.3	111.90	1	111.50	111.50	0.3	14,423	0.00%
2023/05/30	0	0.00	21	111.55	111.50	-21	13,966	-0.15%
2023/05/29	20	110.80	0	0.00	109.00	20	13,542	0.15%
2023/05/26	9	109.01	7	110.64	110.50	2	13,374	0.02%
2023/05/23	0	0.00	1	110.00	110.00	-1	12,160	-0.01%
2023/05/22	0	0.00	0.7	109.50	110.00	-0.7	12,093	-0.01%
2023/05/19	0	108.50	0	0.00	109.00	0	11,958	0.00%
2023/05/18	0	107.00	2	108.00	109.00	-2	11,980	-0.02%
2023/05/17	1	106.50	1	105.50	105.50	0	11,829	0.00%
2023/05/10	0	0.00	5	102.50	102.50	-5	12,208	-0.04%
2023/05/05	0	0.00	1	103.00	103.00	-1	12,641	-0.01%
2023/05/04	1	102.50	0	0.00	103.00	1	12,901	0.01%
2023/05/02	0.2	101.00	0	0.00	100.50	0.2	13,109	0.00%
2023/04/28	0.2	101.00	0	0.00	101.00	0.2	13,310	0.00%
2023/04/26	0.1	100.00	0	0.00	100.50	0.1	13,108	0.00%
2023/04/21	0.1	103.00	0	0.00	102.50	0.1	12,978	0.00%
2023/04/19	1	103.50	0	0.00	103.50	1	13,041	0.01%
2023/04/13	7.2	104.00	2	104.00	103.50	5.2	13,028	0.04%
2023/04/12	0.1	109.00	0	109.50	109.00	0.1	12,455	0.00%
2023/04/10	1.2	109.00	0	0.00	109.00	1.2	12,183	0.01%
2023/04/07	2.2	110.50	0	0.00	110.50	2.2	12,032	0.02%
2023/04/06	0.2	112.50	0	0.00	112.50	0.2	11,935	0.00%
2023/03/31	0.1	112.50	0	0.00	112.50	0.1	11,951	0.00%
2023/03/28	0	0.00	63	109.36	109.50	-63	12,285	-0.51%
2023/03/23	0	0.00	1	110.00	110.50	-1	12,687	-0.01%
2023/03/22	0	0.00	1	109.00	109.00	-1	12,755	-0.01%
2023/03/21	1	107.00	42	107.00	107.00	-41	12,828	-0.32%
2023/03/15	0.1	108.50	0	0.00	108.50	0.1	12,898	0.00%
2023/03/14	3	109.00	0	0.00	107.00	3	12,825	0.02%
2023/03/13	0	0.00	3	106.50	108.50	-3	12,754	-0.02%
2023/03/08	0	0.00	3	109.00	109.50	-3	13,156	-0.02%
2023/03/07	0	0.00	1	110.00	110.50	-1	13,128	-0.01%
2023/03/06	0	0.00	1	108.50	109.00	-1	12,988	-0.01%
2023/03/03	0.1	107.50	0	0.00	108.00	0.1	13,044	0.00%
2023/03/02	1	108.00	1	108.00	108.00	0	13,038	0.00%
2023/02/24	0	0.00	6	106.08	106.00	-6	12,931	-0.05%
2023/02/23	1	104.00	0	0.00	103.50	1	12,638	0.01%
2023/02/20	2	102.75	0	0.00	103.00	2	12,861	0.02%
2023/02/17	0.2	103.00	0	0.00	102.00	0.2	13,032	0.00%
2023/02/15	1	104.00	0	0.00	104.50	1	13,391	0.01%
2023/02/14	2	104.00	0	0.00	104.50	2	13,304	0.02%
2023/02/10	2	105.25	1	105.50	106.00	1	13,334	0.01%
2023/02/09	0.2	106.50	1	106.00	106.00	-0.9	13,324	-0.01%
2023/02/06	0	0.00	1	104.50	103.50	-1	13,121	-0.01%
2023/02/03	0	0.00	9.1	105.87	106.00	-9.1	13,077	-0.07%
2023/02/02	1	104.50	0	0.00	103.00	1	12,842	0.01%
2023/01/13	0	0.00	0.6	101.00	101.00	-0.6	12,517	0.00%
2023/01/11	0	0.00	5	101.00	100.50	-5	12,718	-0.04%
2023/01/10	0	0.00	10	101.00	101.50	-10	12,901	-0.08%
2023/01/09	0.6	99.10	4	99.58	101.00	-3.5	12,888	-0.03%
2023/01/04	11	94.00	0	0.00	93.70	11	13,044	0.08%
2022/12/27	0.1	94.20	0	0.00	94.50	0.1	14,067	0.00%
2022/12/26	0.1	93.80	0	0.00	94.00	0.1	14,266	0.00%
2022/12/23	1.1	94.43	1	93.80	93.80	0.1	14,432	0.00%
2022/12/20	1.2	94.48	0	0.00	93.50	1.2	14,044	0.01%
2022/12/19	0	95.60	0	0.00	95.80	0	13,884	0.00%
2022/12/16	1.2	96.41	1	97.40	96.20	0.2	13,615	0.00%
2022/12/15	1	96.90	1	97.90	98.20	0	13,317	0.00%
2022/12/13	0.1	96.20	0	0.00	96.30	0.1	13,147	0.00%
2022/12/12	1	97.50	1	98.20	98.10	0	13,109	0.00%
2022/12/08	2	98.50	1	97.00	97.00	1	13,244	0.01%
2022/12/07	1	98.90	0	0.00	99.00	1	13,433	0.01%
2022/12/06	2	99.55	0.3	99.10	99.70	1.7	13,437	0.01%
2022/12/02	1	100.00	2	100.50	101.00	-1	13,416	-0.01%
2022/12/01	1	99.20	43	100.51	101.50	-42	13,374	-0.31%
2022/11/30	0	96.70	0	0.00	97.20	0	13,015	0.00%
2022/11/28	0.1	95.00	0	95.20	94.60	0.1	12,883	0.00%
2022/11/25	5	96.50	1	96.10	96.10	4	12,960	0.03%
2022/11/23	0	0.00	1	95.40	95.80	-1	13,018	-0.01%
2022/11/22	0.2	94.35	4.8	94.57	94.80	-4.6	13,042	-0.04%
2022/11/21	0	0.00	1	94.20	94.20	-1	13,028	-0.01%
2022/11/18	2	94.40	0	0.00	94.90	2	12,980	0.02%
2022/11/17	0	0.00	1	92.50	93.50	-1	12,879	-0.01%
2022/11/15	2	92.25	10	91.30	92.80	-8	12,673	-0.06%
2022/11/14	0.2	91.40	1	91.80	91.70	-0.9	12,462	-0.01%
2022/11/11	0.2	90.10	6.6	90.13	90.40	-6.4	12,306	-0.05%
2022/11/09	0	0.00	2.1	86.33	86.80	-2.1	11,953	-0.02%
2022/11/08	0.2	84.20	0	0.00	84.40	0.2	11,841	0.00%
2022/11/04	0.1	80.50	0	0.00	80.50	0.1	11,594	0.00%
2022/11/03	0	0.00	1	79.50	79.50	-1	11,611	-0.01%
2022/10/28	1.2	80.20	1	80.00	80.70	0.2	11,502	0.00%
2022/10/27	30	78.40	30	78.00	78.70	0	11,368	0.00%
2022/10/13	2.2	72.64	0	0.00	72.40	2.2	10,874	0.02%
2022/10/12	3	73.13	0	0.00	73.20	3	10,751	0.03%
2022/10/11	2	75.65	0	0.00	74.60	2	10,625	0.02%
2022/10/05	5.2	82.00	1	82.20	81.90	4.2	10,322	0.04%
2022/10/04	0.2	79.80	0	0.00	79.80	0.2	10,094	0.00%
2022/09/29	1	79.10	0	0.00	78.90	1	9,890	0.01%
2022/09/27	0.2	81.37	0	0.00	81.10	0.2	9,896	0.00%
2022/09/26	2	82.20	0	0.00	81.30	2	10,077	0.02%
2022/09/22	0.1	85.00	0	0.00	84.60	0.1	10,734	0.00%
2022/09/20	0.2	85.00	2	84.50	85.40	-1.9	12,079	-0.02%
2022/09/19	0.1	84.50	0	0.00	84.30	0.1	12,196	0.00%
2022/09/16	1	83.50	1	83.50	83.60	0	12,597	0.00%
2022/09/15	2	82.90	0	0.00	83.20	2	12,424	0.02%
2022/09/14	0.1	83.00	0	0.00	82.70	0.1	12,447	0.00%
2022/09/13	1	86.20	0	0.00	85.90	1	12,225	0.01%
2022/09/08	5	82.20	0	0.00	82.10	5	12,276	0.04%
2022/09/02	1	83.30	0	0.00	82.70	1	12,669	0.01%
2022/08/30	0.5	85.01	0	0.00	84.60	0.5	12,730	0.00%
2022/08/19	18	89.90	0	0.00	90.00	18	13,551	0.13%
2022/08/17	0.2	90.60	0	0.00	90.60	0.2	13,673	0.00%
2022/08/16	2	90.40	0	0.00	90.70	2	13,698	0.01%
2022/08/12	0	0.00	1	89.60	89.50	-1	13,715	-0.01%
2022/08/11	0	0.00	1	89.50	89.50	-1	13,766	-0.01%
2022/08/03	0	0.00	1	85.50	86.00	-1	13,964	-0.01%
2022/08/02	0	0.00	2	84.60	84.50	-2	13,932	-0.01%
2022/07/29	1	86.60	0	0.00	86.40	1	14,016	0.01%
2022/07/27	0	0.00	1	83.10	85.10	-1	13,666	-0.01%
2022/07/21	1	85.20	0	0.00	85.70	1	14,258	0.01%
2022/07/18	0	0.00	1	80.00	81.10	-1	14,201	-0.01%
2022/07/14	0	0.00	1	76.40	78.40	-1	14,036	-0.01%
2022/07/12	1	73.60	0	0.00	73.80	1	13,843	0.01%
2022/07/11	0	0.00	1	75.50	75.80	-1	13,808	-0.01%
2022/07/06	1	73.80	0	0.00	73.10	1	13,831	0.01%
2022/07/01	0.1	74.80	1	75.20	74.50	-0.9	13,771	-0.01%
2022/06/30	9	77.79	8	76.90	76.40	1	13,699	0.01%
2022/06/29	2.5	79.74	0	0.00	79.10	2.5	13,172	0.02%
2022/06/28	1.5	91.17	0	0.00	91.00	1.5	12,232	0.01%
2022/06/24	1	91.50	0	0.00	92.00	1	11,676	0.01%
2022/06/17	1	98.70	0	0.00	97.50	1	11,262	0.01%
2022/06/15	1	100.00	0	0.00	100.00	1	11,149	0.01%
2022/06/14	0	0.00	1	101.50	102.00	-1	11,273	-0.01%
2022/06/10	0	0.00	0.3	104.00	105.00	-0.3	11,236	0.00%
2022/06/08	0	0.00	1	103.50	104.00	-1	11,321	-0.01%
2022/06/07	1	102.50	1	103.50	102.50	0	11,290	0.00%
2022/06/01	0.9	103.00	0	0.00	103.00	0.9	11,869	0.01%
2022/05/31	0.1	103.00	2	102.50	104.50	-1.9	11,862	-0.02%
2022/05/25	2	98.70	0	0.00	98.20	2	11,666	0.02%
2022/05/23	0	0.00	1	97.30	97.50	-1	11,988	-0.01%
2022/05/18	1	97.00	0	0.00	96.90	1	12,207	0.01%
2022/05/04	1	96.40	1	96.40	96.60	0	13,354	0.00%
2022/05/03	1.1	95.61	0	0.00	95.90	1.1	13,662	0.01%
2022/04/29	7	98.34	7	95.30	95.60	0	13,727	0.00%
2022/04/25	1	95.50	1	95.80	94.60	0	13,653	0.00%
2022/04/14	2	100.00	0	0.00	99.50	2	14,094	0.01%
2022/04/12	1	96.60	0	0.00	96.60	1	14,668	0.01%
2022/04/11	0	98.30	0	0.00	97.90	0	14,632	0.00%
2022/04/01	0.5	102.50	0	0.00	103.50	0.5	14,227	0.00%
2022/03/31	0	0.00	1	103.50	103.50	-1	14,173	-0.01%
2022/03/29	1	103.00	0	0.00	103.50	1	14,214	0.01%
2022/03/15	1	99.80	1	99.50	98.90	0	14,157	0.00%
2022/03/14	1	101.50	2	102.00	102.00	-1	14,255	-0.01%
2022/03/07	1	96.70	0	0.00	97.60	1	14,485	0.01%
2022/03/04	1	102.50	0	0.00	102.00	1	14,210	0.01%
2022/02/25	3	99.57	0	0.00	99.30	3	14,182	0.02%
2022/02/17	0	0.00	2	105.00	104.00	-2	13,713	-0.01%
2022/02/07	2	100.00	0	0.00	100.00	2	13,608	0.01%
2022/01/25	1	99.10	0	0.00	100.00	1	13,366	0.01%
2022/01/24	0	0.00	3	101.83	101.50	-3	13,229	-0.02%
2022/01/21	0.5	102.50	0	0.00	101.50	0.5	13,561	0.00%
2022/01/20	0	0.00	2	106.00	105.50	-2	13,452	-0.01%
2022/01/19	1	105.00	0	0.00	105.00	1	13,454	0.01%
2022/01/18	11	109.32	0	0.00	107.50	11	13,380	0.08%
2022/01/14	1	104.50	0	0.00	105.50	1	13,327	0.01%
2022/01/13	1	106.50	0	0.00	105.00	1	13,351	0.01%
2022/01/10	0	0.00	2	106.00	106.00	-2	13,619	-0.01%
2022/01/06	2	109.00	0	0.00	108.50	2	13,910	0.01%
2022/01/05	0	0.00	4	109.00	111.00	-4	13,981	-0.03%
2021/12/29	0	0.00	1	106.50	106.00	-1	14,793	-0.01%
2021/12/23	1	104.00	0	0.00	103.50	1	15,660	0.01%
2021/12/17	1	101.50	0	0.00	102.00	1	16,274	0.01%
2021/12/16	1	102.50	0	0.00	103.50	1	16,197	0.01%
2021/12/10	1	104.00	0	0.00	103.00	1	16,486	0.01%
2021/12/09	1	104.50	0	0.00	104.50	1	16,356	0.01%
2021/12/08	0	0.00	1	107.00	107.00	-1	16,131	-0.01%
2021/12/07	2	104.00	0	0.00	104.00	2	16,069	0.01%
2021/12/06	0	0.00	1	106.50	106.00	-1	15,944	-0.01%
2021/12/03	5	107.00	5	107.80	109.00	0	15,909	0.00%
2021/12/02	17	105.18	0	0.00	105.00	17	15,758	0.11%
2021/12/01	0	0.00	3	103.50	104.00	-3	15,689	-0.02%
2021/11/30	1	102.50	0	0.00	102.00	1	15,699	0.01%
2021/11/25	3	102.50	0	0.00	104.00	3	15,535	0.02%
2021/11/24	1	103.00	0	0.00	103.00	1	15,507	0.01%
2021/11/23	0	0.00	1	105.50	105.00	-1	15,478	-0.01%
2021/11/19	0	0.00	4	106.63	106.00	-4	15,327	-0.03%
2021/11/16	1	106.00	3	105.50	105.50	-2	15,353	-0.01%
2021/11/15	1	104.50	5	105.50	105.50	-4	15,407	-0.03%
2021/11/12	1	104.00	1	102.00	104.00	0	15,418	0.00%
2021/11/10	1	103.00	0	0.00	104.00	1	15,331	0.01%
2021/11/09	5	105.90	1	107.00	105.00	4	15,379	0.03%
2021/11/08	2	105.50	2.2	105.09	105.50	-0.2	15,065	0.00%
2021/11/05	0	0.00	1.3	98.58	99.70	-1.3	14,812	-0.01%
2021/11/04	0	0.00	10	98.16	98.10	-10	14,838	-0.07%
2021/11/02	0	0.00	2	99.65	98.80	-2	14,979	-0.01%
2021/11/01	2.1	99.66	0	0.00	98.20	2.1	15,058	0.01%
2021/10/29	5.1	101.68	3	100.00	99.80	2.1	15,088	0.01%
2021/10/28	2	99.75	1	101.00	99.80	1	14,769	0.01%
2021/10/27	1	97.20	0	0.00	97.20	1	14,813	0.01%
2021/10/26	3	97.40	1	98.00	98.00	2	15,457	0.01%
2021/10/21	1	96.90	0	0.00	95.90	1	15,286	0.01%
2021/10/19	6	97.32	8	97.91	98.40	-2	15,081	-0.01%
2021/10/18	1	95.00	3	95.87	94.60	-2	15,030	-0.01%
2021/10/15	12	96.28	11	96.16	96.20	1	15,075	0.01%
2021/10/14	2	93.00	1	93.00	93.60	1	14,906	0.01%
2021/10/13	2	92.55	10	94.53	92.40	-8	14,820	-0.05%
2021/10/12	15	94.29	0.4	94.40	93.50	14.6	14,731	0.10%
2021/10/08	7	97.76	0	0.00	96.20	7	14,563	0.05%
2021/10/07	2	100.25	0	0.00	101.00	2	14,200	0.01%
2021/10/06	0	0.00	1	100.50	100.00	-1	14,086	-0.01%
2021/10/05	2	100.50	0	0.00	100.50	2	13,924	0.01%
2021/09/30	0	0.00	1	109.00	109.00	-1	13,249	-0.01%
2021/09/29	10	107.10	2	105.50	106.00	8	13,056	0.06%
2021/09/28	1	112.00	9	112.00	112.50	-8	12,775	-0.06%
2021/09/27	1	114.50	0	0.00	115.50	1	12,519	0.01%
2021/09/23	0	0.00	1	117.00	116.50	-1	12,536	-0.01%
2021/09/22	3	113.50	39	114.51	116.00	-36	12,619	-0.29%
2021/09/17	3.2	118.71	0	0.00	118.00	3.2	12,583	0.03%
2021/09/10	0	0.00	1	126.50	128.00	-1	12,477	-0.01%
2021/09/09	4	122.50	4	119.63	122.00	0	12,421	0.00%
2021/09/07	1	120.50	0	0.00	121.50	1	12,404	0.01%
2021/09/06	0	0.00	8	127.00	124.50	-8	12,357	-0.06%
2021/09/02	1	125.00	0	0.00	125.50	1	12,521	0.01%
2021/08/30	4	128.75	4	127.50	129.00	0	12,664	0.00%
2021/08/27	0	0.00	0.5	126.00	127.00	-0.5	12,574	0.00%
2021/08/26	0	0.00	2	122.00	123.50	-2	12,541	-0.02%
2021/08/24	0.1	120.50	2	122.00	120.00	-2	12,670	-0.02%
2021/08/18	0	0.00	2	117.25	119.00	-2	13,026	-0.02%
2021/08/10	0.5	128.00	0	0.00	126.50	0.5	13,131	0.00%
2021/08/05	0.3	131.50	3.1	131.98	132.00	-2.9	13,958	-0.02%
2021/08/03	0	0.00	0.1	124.50	127.00	-0.1	14,475	0.00%
2021/08/02	4	124.38	1.2	124.85	125.50	2.8	14,467	0.02%
2021/07/30	0	122.00	2	123.49	122.50	-2	14,405	-0.01%
2021/07/28	0	0.00	2	112.50	112.50	-2	14,116	-0.01%
2021/07/22	0	0.00	1	120.00	117.50	-1	15,636	-0.01%
2021/07/20	2	117.75	2	118.25	118.00	0	16,329	0.00%
2021/07/19	0	0.00	3	117.67	117.50	-3	16,317	-0.02%
2021/07/15	1	118.50	7	118.93	120.00	-6	16,379	-0.04%
2021/07/14	2	115.50	0	0.00	114.50	2	16,098	0.01%
2021/07/13	0	0.00	2	116.00	115.50	-2	16,076	-0.01%
2021/07/09	5	111.00	0	0.00	111.00	5	16,200	0.03%
2021/07/07	0	0.00	1	115.00	114.50	-1	16,499	-0.01%
2021/07/06	0	0.00	2	113.75	113.00	-2	16,851	-0.01%
2021/07/02	0	0.00	0	112.00	112.00	0	17,210	0.00%
2021/07/01	2	111.00	0	0.00	111.00	2	17,383	0.01%
2021/06/25	0	0.00	4	117.00	117.50	-4	17,800	-0.02%
2021/06/23	0	0.00	6.2	115.39	116.00	-6.2	18,121	-0.03%
2021/06/22	0	0.00	1	112.50	113.00	-1	18,176	-0.01%
2021/06/21	5	112.00	0	0.00	113.00	5	18,272	0.03%
2021/06/16	5	115.70	1	115.50	115.50	4	18,872	0.02%
2021/06/15	3	117.17	1	117.50	118.00	2	19,182	0.01%
2021/06/11	1	117.00	0	0.00	118.50	1	19,357	0.01%
2021/06/10	0	0.00	2	115.50	116.50	-2	19,309	-0.01%
2021/06/07	0	0.00	1	115.00	115.50	-1	19,994	-0.01%
2021/06/03	0	0.00	20	111.25	112.00	-20	20,393	-0.10%
2021/06/02	0	0.00	1	110.52	111.00	-1	20,500	-0.01%
2021/06/01	0	0.00	2	114.00	113.00	-2	20,846	-0.01%
2021/05/31	0.1	111.50	0	0.00	111.50	0.1	21,169	0.00%
2021/05/26	3	109.33	2	111.00	107.50	1	21,733	0.00%
2021/05/25	1.1	107.52	0	0.00	108.50	1.1	21,844	0.00%
2021/05/20	0	0.00	10	106.00	106.50	-10	22,841	-0.04%
2021/05/19	1	106.50	0	0.00	105.50	1	23,478	0.00%
2021/05/18	1	105.00	0	0.00	106.50	1	24,781	0.00%
2021/05/17	0	0.00	3.5	101.86	103.00	-3.5	24,950	-0.01%
2021/05/14	4	105.00	2	104.25	105.00	2	26,053	0.01%
2021/05/13	0	0.00	3.5	97.50	100.00	-3.5	25,966	-0.01%
2021/05/12	3	95.90	4	96.80	97.00	-1	25,924	0.00%
2021/05/11	1	102.50	3	103.00	103.50	-2	25,978	-0.01%
2021/05/07	1	113.00	0	0.00	113.00	1	26,508	0.00%
2021/05/06	0	0.00	2	106.25	107.50	-2	26,802	-0.01%
2021/05/05	1	110.50	20	106.50	106.50	-19	26,960	-0.07%
2021/05/04	4	108.00	0	0.00	111.50	4	27,386	0.01%
2021/05/03	2	112.50	4	116.00	112.50	-2	27,629	-0.01%
2021/04/29	2.3	118.35	3	119.17	118.00	-0.7	27,659	0.00%
2021/04/28	7.1	120.66	3	121.33	123.00	4.1	27,595	0.01%
2021/04/27	5.2	117.21	5	118.10	118.00	0.2	27,845	0.00%
2021/04/26	0	0.00	4	115.38	118.00	-4	28,423	-0.01%
2021/04/23	0.5	110.00	1	110.50	111.00	-0.5	28,473	0.00%
2021/04/22	1.1	108.09	5	108.50	108.00	-3.9	28,964	-0.01%
2021/04/21	0	0.00	5	110.50	110.00	-5	29,456	-0.02%
2021/04/19	0	0.00	1	113.00	111.50	-1	31,196	0.00%
2021/04/16	6	111.92	1	113.00	113.00	5	31,585	0.02%
2021/04/15	0	0.00	2	109.00	109.00	-2	31,907	-0.01%
2021/04/14	0	0.00	6	109.33	110.00	-6	32,258	-0.02%
2021/04/13	0	0.00	0.1	113.00	112.50	-0.1	33,038	0.00%
2021/04/12	1	112.50	2	114.50	112.50	-1	33,479	0.00%
2021/04/08	0	0.00	1.2	110.92	111.50	-1.2	33,482	0.00%
2021/04/07	2	110.50	1	111.50	111.50	1	33,511	0.00%
2021/04/06	6.3	111.08	7	110.86	111.50	-0.8	33,630	0.00%
2021/04/01	0	107.50	5	107.50	107.50	-5	33,613	-0.01%
2021/03/31	1.3	109.00	11	107.82	107.50	-9.7	33,924	-0.03%
2021/03/29	6	108.50	7	108.86	109.00	-1	34,350	0.00%
2021/03/25	1	105.00	1	106.00	106.00	0	34,338	0.00%
2021/03/24	1	108.00	2	106.50	107.00	-1	34,381	0.00%
2021/03/23	6	107.58	9	109.06	108.00	-3	34,536	-0.01%
2021/03/22	7	107.14	0	0.00	108.00	7	34,448	0.02%
2021/03/19	1	106.50	5	105.50	108.00	-4	34,461	-0.01%
2021/03/18	0	0.00	1	106.50	106.50	-1	34,326	0.00%
2021/03/17	2	103.50	0	0.00	103.00	2	34,419	0.01%
2021/03/16	0	0.00	1	104.00	104.00	-1	34,648	0.00%
2021/03/12	5	104.60	0	0.00	105.00	5	34,457	0.01%
2021/03/11	0	0.00	2	102.50	105.00	-2	34,635	-0.01%
2021/03/10	0	0.00	4	102.75	101.00	-4	34,705	-0.01%
2021/03/09	16	99.85	11.1	100.89	101.00	4.9	34,756	0.01%
2021/03/08	6	102.25	5	102.50	102.50	1	34,625	0.00%
2021/03/05	2	102.25	5	101.50	102.00	-3	34,784	-0.01%
2021/03/04	20.5	104.38	10	102.90	103.00	10.5	35,437	0.03%
2021/03/03	1	104.00	0	0.00	107.00	1	35,207	0.00%
2021/03/02	2	106.50	8	107.38	106.00	-6	35,039	-0.02%
2021/02/26	2	105.00	0	0.00	103.50	2	34,835	0.01%
2021/02/25	12	107.58	12	109.04	107.50	0	34,544	0.00%
2021/02/24	38.5	108.70	6	107.67	106.00	32.5	34,504	0.09%
2021/02/23	9	107.61	5	108.60	110.00	4	34,280	0.01%
2021/02/22	10	111.25	7	112.07	112.00	3	33,881	0.01%
2021/02/19	15.2	112.29	17	112.91	113.50	-1.8	33,474	-0.01%
2021/02/18	3.1	117.00	3	116.50	117.50	0.1	32,992	0.00%
2021/02/17	0	0.00	5	116.00	116.00	-5	31,771	-0.02%
2021/02/05	61	102.37	113	102.78	105.50	-52	31,522	-0.16%	大賣/
2021/02/04	3	97.90	8	98.40	97.70	-5	30,348	-0.02%
2021/02/03	49	98.42	26	98.69	98.10	23	30,349	0.08%
2021/02/02	65	98.56	29	99.19	98.60	36	30,594	0.12%
2021/02/01	14	93.54	13	94.25	94.90	1	30,391	0.00%
2021/01/29	0	0.00	11.3	92.22	92.00	-11.3	30,242	-0.04%
2021/01/28	8	94.73	8	95.09	94.50	0	29,989	0.00%
2021/01/27	5.3	98.62	0	0.00	98.30	5.3	29,853	0.02%
2021/01/26	0	0.00	22	99.00	98.40	-22	29,922	-0.07%
2021/01/25	13	102.19	0	0.00	102.00	13	30,592	0.04%
2021/01/22	3	105.33	2	105.00	105.00	1	30,189	0.00%
2021/01/21	0	0.00	2	104.01	105.50	-2	29,972	-0.01%
2021/01/20	16	105.00	23.1	105.20	104.50	-7.1	29,786	-0.02%
2021/01/19	34	105.82	32	106.00	105.50	2	29,271	0.01%
2021/01/18	4	99.88	9	99.69	100.50	-5	28,867	-0.02%
2021/01/15	2	98.90	2	100.00	98.00	0	28,441	0.00%
2021/01/14	7	100.40	1	99.70	99.00	6	28,182	0.02%
2021/01/13	0	0.00	0.1	98.20	99.60	-0.1	28,111	0.00%
2021/01/12	0	0.00	1	95.10	92.20	-1	27,419	0.00%
2021/01/11	6	89.10	1	89.80	90.40	5	26,570	0.02%
2021/01/08	1	88.50	106	90.08	88.00	-105	26,340	-0.40%	大賣/鉅額交易
2021/01/07	106.2	90.08	2	90.05	89.40	104.2	25,958	0.40%	大買/鉅額交易
2021/01/06	26.1	89.07	68	88.08	88.50	-41.9	25,686	-0.16%
2021/01/05	57	85.22	13	86.14	86.60	44	24,823	0.18%
2021/01/04	6	82.47	3	82.70	83.90	3	24,592	0.01%
2020/12/31	1	81.20	2	81.20	81.30	-1	24,334	0.00%
2020/12/28	10	81.90	0	0.00	81.70	10	24,227	0.04%
2020/12/25	23	81.00	12	81.46	80.90	11	24,055	0.05%
2020/12/24	2	80.40	25.5	80.46	80.50	-23.5	23,732	-0.10%
2020/12/22	0	0.00	5	79.72	78.20	-5	22,995	-0.02%
2020/12/21	30	79.50	32	79.02	79.50	-2	22,931	-0.01%
2020/12/18	14	79.33	0.5	79.35	78.90	13.5	22,803	0.06%
2020/12/17	0	0.00	4	79.40	79.50	-4	22,680	-0.02%
2020/12/16	6.3	78.80	5	78.70	78.70	1.3	22,380	0.01%
2020/12/15	0	0.00	8.1	77.23	77.60	-8.1	22,256	-0.04%
2020/12/14	15.4	77.34	0	0.00	77.00	15.4	22,036	0.07%
2020/12/11	23	78.18	12.1	79.04	78.80	10.9	21,894	0.05%
2020/12/10	0	0.00	17	79.62	80.60	-17	21,461	-0.08%
2020/12/09	13	79.62	0	79.90	79.50	13	20,991	0.06%
2020/12/08	13	78.36	0	0.00	79.50	13	20,695	0.06%
2020/12/07	5	80.88	1	79.80	78.80	4	20,624	0.02%
2020/12/04	0	0.00	10	79.11	79.60	-10	20,184	-0.05%
2020/12/03	31	76.85	60	77.58	77.90	-29	19,886	-0.15%
2020/12/02	35	76.33	2	77.40	77.30	33	19,729	0.17%
2020/12/01	0	0.00	5	76.50	76.70	-5	19,595	-0.03%
2020/11/30	10	77.53	2	80.55	76.60	8	19,415	0.04%
2020/11/27	0	0.00	1.7	73.82	74.40	-1.7	18,575	-0.01%
2020/11/25	5	72.70	0	0.00	72.50	5	18,502	0.03%
2020/11/24	5	73.80	5	73.90	73.40	0	18,396	0.00%
2020/11/23	0	0.00	151	73.71	73.90	-151	18,267	-0.83%	大賣/鉅額交易
2020/11/17	0	0.00	5	72.36	72.00	-5	17,771	-0.03%
2020/11/16	0	0.00	1	71.60	71.90	-1	17,998	-0.01%
2020/11/13	5	70.30	0.2	70.40	70.50	4.8	18,176	0.03%
2020/11/12	3	71.93	100	72.00	72.00	-97	18,262	-0.53%
2020/11/11	0	0.00	10	71.10	71.50	-10	18,128	-0.06%
2020/11/10	0.1	70.90	3	71.20	71.50	-2.9	17,981	-0.02%
2020/11/09	1	69.50	64	69.90	70.20	-63	17,538	-0.36%
2020/11/05	0	0.00	3	67.90	68.20	-3	17,146	-0.02%
2020/11/03	12	66.78	10	67.60	66.80	2	16,716	0.01%
2020/11/02	0	0.00	31	66.92	66.80	-31	16,467	-0.19%
2020/10/29	10	62.40	0	0.00	62.50	10	15,695	0.06%
2020/10/28	10	63.30	0	0.00	63.10	10	16,235	0.06%
2020/10/27	13	65.28	2	64.70	64.40	11	16,273	0.07%
2020/10/26	21	65.81	22	66.83	66.30	-1	16,341	-0.01%
2020/10/23	5	65.10	0	0.00	65.20	5	16,041	0.03%
2020/10/22	10.2	64.38	8	64.10	64.40	2.2	16,502	0.01%
2020/10/21	5	63.42	22	64.21	64.10	-17	16,708	-0.10%
2020/10/16	8	61.90	1.7	61.48	61.20	6.3	16,002	0.04%
2020/10/14	5	61.20	0	0.00	60.90	5	15,768	0.03%
2020/10/12	21	62.23	1	62.20	62.10	20	15,523	0.13%
2020/10/08	10	61.50	0	0.00	61.50	10	15,126	0.07%
2020/10/07	1	60.00	0	0.00	60.10	1	14,997	0.01%
2020/10/06	0	0.00	19.1	61.19	60.20	-19.1	15,039	-0.13%
2020/10/05	19	60.34	5	60.78	60.50	14	15,004	0.09%
2020/09/30	0	0.00	10	59.50	59.20	-10	14,959	-0.07%
2020/09/29	10	59.10	0	0.00	58.60	10	15,097	0.07%
2020/09/25	0	0.00	1	58.90	58.90	-1	15,081	-0.01%
2020/09/24	1	58.50	1	59.10	58.20	0	15,193	0.00%
2020/09/23	2	59.90	0	0.00	59.90	2	15,347	0.01%
2020/09/22	0	0.00	1	60.50	60.40	-1	15,304	-0.01%
2020/09/17	0	0.00	1	62.30	62.30	-1	15,266	-0.01%
2020/09/16	1	62.30	0	0.00	62.40	1	15,278	0.01%
2020/09/10	2	62.45	0	0.00	61.20	2	15,305	0.01%
2020/09/08	51	61.28	1	61.20	61.40	50	15,271	0.33%
2020/09/04	1	59.10	0	0.00	59.50	1	15,281	0.01%
2020/09/03	6	60.20	0	0.00	60.30	6	15,251	0.04%
2020/09/02	1	60.20	0	0.00	60.20	1	15,232	0.01%
2020/08/26	0	0.00	1	61.90	61.90	-1	15,197	-0.01%
2020/08/25	1	62.00	0	0.00	62.10	1	15,200	0.01%
2020/08/21	2	61.20	0	0.00	61.90	2	15,499	0.01%
2020/08/20	6	61.73	2	62.20	61.10	4	15,442	0.03%
2020/08/19	3	65.47	1	65.00	64.80	2	15,036	0.01%
2020/08/14	11	66.91	0	0.00	66.80	11	14,748	0.07%
2020/08/13	2	68.05	0	0.00	68.00	2	14,659	0.01%
2020/08/07	6	70.48	0	0.00	70.30	6	14,458	0.04%
2020/08/06	1	70.50	0	0.00	70.90	1	14,345	0.01%
2020/08/05	2	70.45	0	0.00	70.30	2	14,191	0.01%
2020/08/04	2	70.90	0	0.00	70.60	2	13,930	0.01%
2020/08/03	257	73.36	0	0.00	71.60	257	13,492	1.90%	大買/鉅額交易
2020/07/30	4	74.40	0	0.00	75.50	4	12,677	0.03%
2020/07/29	2	72.40	0	0.00	72.50	2	12,382	0.02%
2020/07/28	16	75.84	5	74.78	70.70	11	12,268	0.09%
2020/07/27	0	0.00	2	74.45	73.00	-2	11,638	-0.02%
2020/07/23	12	71.39	1	71.40	71.80	11	10,898	0.10%
2020/07/22	1	71.50	0	0.00	71.80	1	10,879	0.01%
2020/07/17	10	69.60	0	0.00	69.30	10	10,703	0.09%
2020/07/06	5	71.54	3	71.60	71.60	2	10,289	0.02%
2020/07/03	3	72.90	0	0.00	71.90	3	10,198	0.03%
2020/07/01	0	0.00	1	67.80	68.00	-1	9,887	-0.01%
2020/06/29	1	67.20	0	0.00	67.30	1	9,975	0.01%
2020/06/23	1	67.70	0	0.00	67.80	1	10,170	0.01%
2020/06/16	0	0.00	2	67.90	67.30	-2	10,947	-0.02%
2020/06/10	1	67.70	1	68.00	68.00	0	11,675	0.00%
2020/06/05	0	0.00	1	68.40	68.20	-1	11,980	-0.01%
2020/06/02	0	0.00	1	63.50	63.50	-1	11,846	-0.01%
2020/05/29	0	0.00	1	61.10	61.80	-1	11,822	-0.01%
2020/05/28	1	61.30	0	0.00	61.30	1	11,579	0.01%
2020/05/19	1	61.80	0	0.00	62.20	1	11,304	0.01%
2020/05/18	1	63.10	0	0.00	62.60	1	11,249	0.01%
2020/05/15	0	0.00	5	66.30	66.40	-5	11,217	-0.04%
2020/05/11	5	68.90	0	0.00	68.90	5	11,207	0.04%
2020/05/08	0	0.00	1	67.70	67.60	-1	11,212	-0.01%
2020/05/06	1	65.00	0	0.00	64.40	1	11,311	0.01%
2020/04/30	2	66.10	0	0.00	67.10	2	11,242	0.02%
2020/04/23	3	62.60	0	0.00	63.30	3	11,663	0.03%
2020/04/14	0	0.00	3	65.00	65.00	-3	11,362	-0.03%
2020/04/01	1	57.50	0	0.00	57.20	1	11,185	0.01%
2020/03/31	2	59.40	0	0.00	58.60	2	11,129	0.02%
2020/03/23	9	51.27	9	51.23	51.00	0	10,435	0.00%
2020/03/20	12	52.84	12	53.75	54.20	0	10,359	0.00%
2020/03/19	21	52.88	21	50.12	50.20	0	10,011	0.00%
2020/03/18	1	56.00	0	0.00	55.50	1	10,048	0.01%
2020/03/17	16	56.83	16	57.70	57.70	0	10,224	0.00%
2020/03/12	2	64.65	0	0.00	62.70	2	9,516	0.02%
2020/03/11	1	68.50	0	0.00	67.30	1	9,733	0.01%
2020/03/09	1	69.00	0	0.00	68.90	1	9,586	0.01%
2020/01/16	1	78.90	0	0.00	79.30	1	8,546	0.01%
2020/01/15	0	0.00	1	81.40	81.10	-1	8,523	-0.01%
2020/01/13	0	0.00	1	80.70	80.70	-1	8,442	-0.01%
2020/01/06	2	79.00	0	0.00	78.70	2	8,755	0.02%
2019/12/27	1	84.90	1	84.80	85.20	0	8,590	0.00%
2019/12/18	0	0.00	3	84.90	85.40	-3	8,868	-0.03%
2019/12/17	0	0.00	3	84.50	85.00	-3	8,897	-0.03%
2019/12/16	0	0.00	2	84.70	84.10	-2	8,840	-0.02%
2019/12/13	2	86.60	0	0.00	85.20	2	8,802	0.02%
2019/12/12	0	0.00	2	84.05	84.60	-2	8,463	-0.02%
2019/11/29	0	0.00	85	75.52	75.60	-85	7,862	-1.08%
2019/11/21	1	77.10	0	0.00	77.60	1	7,774	0.01%
2019/11/19	1	78.90	1	79.00	79.00	0	7,789	0.00%
2019/11/15	1	78.60	1	78.80	78.20	0	7,873	0.00%
2019/11/14	1	77.70	0	0.00	78.00	1	7,949	0.01%
2019/11/13	0	0.00	1	78.50	78.00	-1	7,971	-0.01%
2019/11/11	1	78.00	1	78.30	78.00	0	8,151	0.00%
2019/11/08	1	78.80	0.3	78.30	78.30	0.7	8,226	0.01%
2019/11/07	0	0.00	2	79.90	79.70	-2	8,241	-0.02%
2019/11/05	0	0.00	2	79.70	80.00	-2	8,257	-0.02%
2019/10/30	1	77.50	0	0.00	77.60	1	8,159	0.01%
2019/10/29	0.2	78.10	0	0.00	78.30	0.2	8,188	0.00%
2019/10/25	0	0.00	1	79.40	79.40	-1	8,106	-0.01%
2019/10/18	1	77.40	1	77.90	78.00	0	8,128	0.00%
2019/10/17	0	0.00	1	76.90	77.40	-1	8,228	-0.01%
2019/10/14	0	0.00	2	76.80	76.80	-2	8,264	-0.02%
2019/10/09	1	73.40	0	0.00	72.40	1	8,101	0.01%
2019/10/08	0	0.00	1.3	73.73	74.00	-1.3	8,099	-0.02%
2019/10/02	1	72.60	0	0.00	73.30	1	8,296	0.01%
2019/10/01	0	0.00	1.6	72.78	73.50	-1.6	8,350	-0.02%
2019/09/24	0.3	73.00	0	0.00	73.30	0.3	8,450	0.00%
2019/09/20	1	73.30	0	0.00	73.30	1	8,498	0.01%
2019/09/19	0	0.00	1	73.20	73.20	-1	8,464	-0.01%
2019/09/17	0	0.00	1	73.10	73.10	-1	8,568	-0.01%
2019/09/16	1	72.30	0	0.00	72.10	1	8,579	0.01%
2019/09/04	3	71.00	3	71.17	71.30	0	8,789	0.00%
2019/08/02	1	69.20	1	68.60	68.80	0	9,263	0.00%
2019/07/29	0	0.00	1	70.00	69.90	-1	9,121	-0.01%
2019/07/22	5	70.50	0	0.00	70.50	5	9,449	0.05%
2019/07/18	0	0.00	1	67.50	67.60	-1	9,468	-0.01%
2019/07/16	1	69.30	1	69.80	69.10	0	9,416	0.00%
2019/07/11	2	68.50	1	67.30	68.40	1	10,008	0.01%
2019/07/09	1	64.20	0	0.00	64.10	1	9,693	0.01%
2019/06/25	0	0.00	3	61.30	61.30	-3	9,956	-0.03%
2019/06/21	0	0.00	1	63.60	63.20	-1	10,262	-0.01%
2019/06/06	0	0.00	2	59.10	58.70	-2	10,348	-0.02%
2019/06/05	0	0.00	1	60.10	60.00	-1	10,363	-0.01%
2019/05/24	1	59.00	0	0.00	58.60	1	10,320	0.01%
2019/05/23	2	58.70	0	0.00	58.30	2	10,236	0.02%
2019/05/22	1	62.60	0	0.00	62.90	1	9,971	0.01%
2019/04/29	1	72.70	0	0.00	71.60	1	8,846	0.01%
2019/04/26	0	0.00	1	73.70	73.10	-1	8,692	-0.01%
2019/04/24	3	73.07	3	72.80	73.10	0	8,561	0.00%
2019/04/22	0	0.00	3	75.40	75.00	-3	8,378	-0.04%
2019/04/18	3	75.20	0	0.00	74.10	3	8,182	0.04%
2019/04/17	1	72.40	3	75.27	75.20	-2	8,000	-0.02%
2019/04/15	0	0.00	0.1	70.80	71.00	-0.1	7,643	0.00%
2019/04/10	0	0.00	4	71.60	71.80	-4	7,888	-0.05%
2019/04/02	1	69.40	4	71.00	70.60	-3	7,607	-0.04%
2019/04/01	0	0.00	7	68.66	68.70	-7	7,262	-0.10%
2019/03/29	0	0.00	3	67.23	67.50	-3	7,033	-0.04%
2019/03/28	0	0.00	9.1	67.66	67.70	-9.1	7,034	-0.13%
2019/03/27	13	68.35	1	69.20	68.40	12	7,012	0.17%
2019/03/25	2	64.70	1	64.90	65.00	1	6,562	0.02%
2019/03/22	8	64.78	1	65.60	65.90	7	6,510	0.11%
2019/03/20	11	62.80	10	63.31	63.00	1	6,223	0.02%
2019/02/20	0	0.00	3.6	59.30	60.40	-3.6	6,453	-0.06%
2019/02/14	0	0.00	0.6	58.90	58.80	-0.6	6,611	-0.01%
2019/01/03	0	0.00	25	54.80	56.00	-25	7,624	-0.33%
2019/01/02	24	56.62	0	0.00	56.50	24	7,538	0.32%
2018/12/27	0	0.00	4	58.20	57.90	-4	7,546	-0.05%
2018/12/26	5	57.10	25	58.00	57.00	-20	7,610	-0.26%
2018/12/25	1	56.80	0	0.00	57.30	1	7,673	0.01%
2018/12/22	11	58.30	0	0.00	58.20	11	7,732	0.14%
2018/12/12	11	60.20	0	0.00	60.00	11	7,921	0.14%
2018/12/07	1	60.40	0	0.00	60.20	1	7,943	0.01%
2018/12/06	1	60.50	0	0.00	59.70	1	7,958	0.01%
2018/11/30	0	0.00	2	62.00	62.40	-2	7,672	-0.03%
2018/11/27	3	57.40	0	0.00	58.00	3	7,017	0.04%
2018/11/23	1	56.50	0	0.00	56.40	1	6,968	0.01%
2018/11/22	0	0.00	3	56.40	56.50	-3	6,958	-0.04%
2018/11/21	0	0.00	3	57.00	56.60	-3	6,904	-0.04%
2018/11/15	0.1	59.90	0	0.00	59.50	0.1	6,510	0.00%
2018/11/06	1	61.30	1	62.00	61.60	0	6,501	0.00%
2018/11/02	5	63.50	0	0.00	62.60	5	6,580	0.08%
2018/10/31	1	61.10	5	61.20	62.40	-4	6,676	-0.06%
2018/10/29	0	0.00	2	62.00	61.20	-2	6,524	-0.03%
2018/10/25	2	60.60	0	0.00	60.60	2	6,565	0.03%
2018/10/24	0.1	62.30	0	0.00	62.20	0.1	6,781	0.00%
2018/10/18	0.1	63.50	0	0.00	63.20	0.1	7,076	0.00%
2018/10/15	2	63.30	0	0.00	63.30	2	7,290	0.03%
2018/10/11	1	64.60	0	0.00	61.80	1	7,236	0.01%
2018/10/08	1	69.70	0	0.00	69.70	1	6,754	0.01%
2018/09/27	0	0.00	1	74.00	74.10	-1	6,468	-0.02%
2018/09/25	5	74.50	0	0.00	74.30	5	6,584	0.08%
2018/09/21	0	0.00	1	74.00	73.50	-1	6,571	-0.02%
2018/09/20	1	73.40	1	73.00	72.70	0	6,579	0.00%
2018/09/06	1	72.50	0	0.00	72.50	1	7,379	0.01%
2018/08/14	0	0.00	3	74.00	74.90	-3	8,290	-0.04%
2018/08/13	0	0.00	2	75.40	74.60	-2	8,316	-0.02%
2018/08/08	0	0.00	1.1	78.00	78.40	-1.1	8,252	-0.01%
2018/08/07	0	0.00	1	77.40	77.40	-1	8,249	-0.01%
2018/08/03	0	0.00	0.1	77.10	77.30	-0.1	8,359	0.00%
2018/08/02	1	76.60	4	76.85	76.60	-3	8,462	-0.04%
2018/07/30	6	78.48	6	78.63	78.50	0	8,504	0.00%
2018/07/27	5	74.50	0	0.00	74.60	5	8,500	0.06%
2018/07/26	0	0.00	1	71.70	71.20	-1	8,623	-0.01%
2018/07/23	1	70.00	0	0.00	70.00	1	9,653	0.01%
2018/07/19	0	0.00	2	73.30	72.30	-2	9,586	-0.02%
2018/07/18	3	72.57	0	0.00	72.60	3	9,648	0.03%
2018/07/02	0	0.00	0.2	71.00	70.90	-0.2	10,612	0.00%
2018/06/15	0	0.00	5	74.20	74.40	-5	11,055	-0.05%
2018/06/14	0	0.00	2	75.10	74.50	-2	10,832	-0.02%
2018/06/12	1	75.20	0	0.00	75.60	1	10,907	0.01%
2018/06/07	1	78.90	0	0.00	78.40	1	10,951	0.01%
2018/06/06	1	77.50	0	0.00	77.60	1	10,931	0.01%
2018/06/04	0	0.00	1	76.60	76.80	-1	11,302	-0.01%
2018/05/30	1	75.10	0	0.00	75.30	1	11,569	0.01%
2018/05/25	0	0.00	0.2	78.70	79.00	-0.2	12,266	0.00%
2018/05/22	0	0.00	4	79.90	79.00	-4	13,796	-0.03%
2018/05/21	0	0.00	2	79.90	79.80	-2	14,317	-0.01%
2018/05/18	2.4	78.27	1	79.50	78.70	1.4	14,837	0.01%
2018/05/17	2	78.75	0	0.00	77.80	2	15,587	0.01%
2018/05/16	0	0.00	6	79.40	79.50	-6	16,280	-0.04%
2018/05/15	0	0.00	1	80.00	79.70	-1	17,195	-0.01%
2018/05/14	0	0.00	5.5	80.05	79.80	-5.5	18,193	-0.03%
2018/05/11	0	0.00	2	79.90	79.80	-2	19,498	-0.01%
2018/05/10	1	78.10	4	78.43	78.50	-3	20,801	-0.01%
2018/05/09	5	77.28	2	77.30	77.20	3	22,340	0.01%
2018/05/08	9	78.28	1	78.10	77.70	8	24,370	0.03%
2018/05/07	6	80.78	2	81.70	79.00	4	27,009	0.01%
2018/05/04	13	77.53	36	79.78	80.20	-23	29,040	-0.08%
2018/05/03	27	74.57	29	76.41	75.10	-2	30,842	-0.01%
2018/05/02	33	76.65	13	79.73	75.70	20	36,334	0.06%
2018/04/30	1	80.10	15	80.10	80.30	-14	38,764	-0.04%