晶技 (3042)-元大-敦南券商分點個股進出

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
107.0
漲跌
▲1.0
漲幅
+0.94%
成交量
2,441張
產業
上市電子零組件類股▼0.98%
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－元大-敦南券商分點個股進出

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

元大-敦南券商分點個股進出
元大-敦南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
2024/04/24	0	0.00	1	106.50	106.00	-1	4,174	-0.02%
2024/04/19	1	108.50	0	0.00	106.50	1	4,145	0.02%
2024/04/17	3	110.50	0	0.00	110.00	3	4,124	0.07%
2024/04/15	0	0.00	4	112.63	112.00	-4	4,066	-0.10%
2024/04/12	0	115.00	0	0.00	113.00	0	4,061	0.00%
2024/04/11	0	112.50	2	112.75	112.50	-2	4,042	-0.05%
2024/04/10	8	112.63	1	112.50	112.50	7	4,030	0.17%
2024/04/09	0	0.00	1	113.00	111.00	-1	4,006	-0.02%
2024/04/08	3	109.33	0	0.00	110.00	3	3,948	0.08%
2024/04/02	1	110.50	0	0.00	110.50	1	3,889	0.03%
2024/03/29	6	110.67	7	111.00	113.00	-1	3,797	-0.03%
2024/03/28	1	114.50	0	0.00	114.50	1	3,512	0.03%
2024/03/27	81	112.99	0	0.00	113.50	81	3,365	2.41%
2024/03/26	4	112.50	3	112.50	112.50	1	3,333	0.03%
2024/03/25	1	114.00	0	0.00	115.00	1	3,277	0.03%
2024/03/22	4	117.50	0.4	117.00	117.00	3.6	3,235	0.11%
2024/03/21	2	120.50	82	121.97	121.50	-80	3,152	-2.54%
2024/03/20	7.1	120.59	5.6	121.77	120.50	1.6	3,020	0.05%
2024/03/19	2	119.75	0	0.00	120.00	2	2,829	0.07%
2024/03/15	4	113.50	3	114.00	114.50	1	2,585	0.04%
2024/03/14	4.1	116.14	6	116.75	117.00	-2	2,519	-0.08%
2024/03/13	5.2	115.98	9	116.33	117.00	-3.8	2,330	-0.16%
2024/03/12	0	0.00	1.1	106.43	108.00	-1.1	1,972	-0.05%
2024/03/11	0.1	105.50	2	105.25	105.50	-2	1,893	-0.10%
2024/03/06	1	107.50	0	0.00	106.50	1	1,836	0.05%
2024/03/05	2	104.25	1	104.50	105.00	1	1,729	0.06%
2024/03/04	0.3	103.90	12.8	103.26	106.00	-12.6	1,599	-0.79%
2024/03/01	2.1	100.46	0	0.00	98.90	2.1	1,440	0.15%
2024/02/29	0	0.00	1	100.00	99.80	-1	1,453	-0.07%
2024/02/27	0.1	98.70	0	0.00	98.90	0.1	1,453	0.01%
2024/02/26	0	0.00	2	100.50	100.00	-2	1,450	-0.14%
2024/02/23	0	0.00	1	100.00	100.00	-1	1,448	-0.07%
2024/02/22	1	99.90	4	100.00	100.00	-3	1,430	-0.21%
2024/02/21	10	99.64	2	99.40	98.80	8	1,401	0.57%
2024/02/20	0.1	96.90	0	0.00	96.20	0.1	1,364	0.01%
2024/02/16	1.1	97.61	5	97.96	97.50	-3.9	1,407	-0.28%
2024/02/15	0	97.00	0	0.00	96.90	0	1,483	0.00%
2024/01/30	2	95.80	3	96.70	95.50	-1	1,535	-0.07%
2024/01/29	4	95.95	0	0.00	96.20	4	1,539	0.26%
2024/01/26	6	96.33	0	0.00	96.50	6	1,542	0.39%
2024/01/25	5	96.04	0	0.00	96.30	5	1,543	0.32%
2024/01/24	0	0.00	1	96.20	95.80	-1	1,552	-0.06%
2024/01/22	14	96.12	0	0.00	96.00	14	1,558	0.90%
2024/01/17	1	94.20	0	0.00	94.00	1	1,565	0.06%
2024/01/15	0	0.00	1	95.60	96.00	-1	1,558	-0.06%
2024/01/12	0	0.00	8	94.90	94.80	-8	1,563	-0.51%
2024/01/11	0.1	94.50	0	0.00	94.90	0.1	1,563	0.01%
2024/01/10	2.1	94.80	5	94.90	94.90	-2.9	1,597	-0.18%
2024/01/08	2	95.85	0	0.00	95.70	2	1,671	0.12%
2024/01/05	0.1	97.40	0	0.00	96.70	0.1	1,709	0.01%
2024/01/04	0.1	97.90	6	97.57	97.60	-5.9	1,735	-0.34%
2024/01/03	3.1	98.85	20	98.40	98.30	-16.9	1,746	-0.97%
2024/01/02	4	98.60	0	0.00	99.00	4	1,746	0.23%
2023/12/29	1	98.40	0	0.00	98.60	1	1,768	0.06%
2023/12/28	2	98.60	20	98.45	98.80	-18	1,784	-1.01%
2023/12/27	0	0.00	2	98.90	98.60	-2	1,796	-0.11%
2023/12/26	2	98.30	0	0.00	98.00	2	1,856	0.11%
2023/12/25	2	96.35	0	0.00	96.60	2	1,911	0.10%
2023/12/22	1.1	96.97	1	96.70	96.60	0.1	1,965	0.01%
2023/12/21	13	98.29	0	0.00	97.00	13	1,980	0.66%
2023/12/19	2.1	97.77	1	97.50	97.70	1.1	1,998	0.06%
2023/12/18	16	101.13	1	100.50	100.00	15	2,004	0.75%
2023/12/15	20	102.00	1	102.00	101.00	19	2,082	0.91%
2023/12/14	0.2	100.00	0	0.00	101.50	0.2	2,197	0.01%
2023/12/13	21	100.50	0	0.00	100.00	21	2,268	0.93%
2023/12/11	2	100.00	1	100.00	100.00	1	2,348	0.04%
2023/12/08	2	100.00	10	99.20	100.00	-8	2,413	-0.33%
2023/12/07	10.1	103.73	2	102.00	101.50	8.1	2,441	0.33%
2023/12/06	0.4	103.50	0	0.00	104.00	0.4	2,475	0.02%
2023/12/05	1	102.50	0	0.00	103.00	1	2,521	0.04%
2023/12/04	0	0.00	9	103.11	103.00	-9	2,619	-0.34%
2023/12/01	1.2	101.08	1	102.00	101.50	0.2	2,901	0.01%
2023/11/30	1	103.50	4	102.50	103.00	-3	2,981	-0.10%
2023/11/29	4.1	103.00	2	102.00	102.50	2.1	2,978	0.07%
2023/11/28	0	0.00	2	101.00	102.00	-2	3,012	-0.07%
2023/11/27	31	100.95	1	101.50	100.50	30	3,028	0.99%
2023/11/22	1	99.70	3	100.00	100.00	-2	3,047	-0.07%
2023/11/21	1	100.50	0	0.00	100.00	1	3,079	0.03%
2023/11/16	0.1	99.40	2	99.20	99.20	-1.9	3,292	-0.06%
2023/11/15	4.1	99.87	2	100.15	99.70	2.1	3,374	0.06%
2023/11/14	6	99.75	6	99.87	99.70	0	3,463	0.00%
2023/11/13	0	0.00	1	96.60	96.70	-1	3,599	-0.03%
2023/11/10	2	96.05	0	0.00	96.10	2	3,602	0.06%
2023/11/09	1	98.80	2	98.10	98.00	-1	3,590	-0.03%
2023/11/08	1	98.10	0	0.00	97.70	1	3,580	0.03%
2023/11/06	1	98.10	2	98.00	98.30	-1	3,575	-0.03%
2023/11/02	0	0.00	1	97.60	97.50	-1	3,640	-0.03%
2023/11/01	4	96.13	0	0.00	96.00	4	3,684	0.11%
2023/10/31	1	98.30	13	97.52	95.90	-12	3,685	-0.33%
2023/10/26	1	97.40	2	97.20	96.70	-1	3,718	-0.03%
2023/10/25	0	0.00	3	99.27	98.90	-3	3,722	-0.08%
2023/10/24	1	98.10	0	0.00	99.40	1	3,739	0.03%
2023/10/20	1	97.00	0	0.00	97.70	1	3,783	0.03%
2023/10/19	0	0.00	5.1	97.57	97.90	-5.1	3,801	-0.13%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/13	5	98.80	7	99.01	100.00	-2	3,733	-0.05%
2023/10/06	1.1	96.80	1	97.00	96.60	0.1	3,689	0.00%
2023/10/04	1.1	96.61	0	0.00	97.00	1.1	3,699	0.03%
2023/10/02	0	0.00	1	98.50	98.00	-1	3,711	-0.03%
2023/09/28	10.1	95.80	5	96.22	96.80	5.1	3,669	0.14%
2023/09/27	2	96.95	2	97.30	97.10	0	3,625	0.00%
2023/09/26	3	99.07	7	99.13	98.30	-4	3,668	-0.11%
2023/09/25	1	100.00	0	0.00	99.70	1	3,714	0.03%
2023/09/22	2	98.20	1	97.60	99.60	1	3,711	0.03%
2023/09/21	4	99.13	3	98.90	99.10	1	3,700	0.03%
2023/09/20	8	100.68	4	99.58	99.10	4	3,684	0.11%
2023/09/19	5	104.00	7.1	104.00	103.50	-2.1	3,634	-0.06%
2023/09/18	2	102.50	1	103.00	103.00	1	3,582	0.03%
2023/09/15	0	0.00	2	101.75	102.50	-2	3,520	-0.06%
2023/09/14	3	100.67	2	101.25	101.50	1	3,503	0.03%
2023/09/13	4	99.95	0	0.00	99.20	4	3,463	0.12%
2023/09/12	2	99.35	3	99.63	101.00	-1	3,415	-0.03%
2023/09/11	0	0.00	1	100.50	101.00	-1	3,342	-0.03%
2023/09/08	4	100.75	4	101.13	101.00	0	3,292	0.00%
2023/09/07	13	102.31	12	102.00	103.00	1	3,226	0.03%
2023/09/06	14	98.26	14.2	101.74	103.00	-0.2	3,130	-0.01%
2023/09/05	2	96.00	10.3	96.88	97.90	-8.3	2,825	-0.29%
2023/09/04	5	94.88	0	0.00	95.60	5	2,749	0.18%
2023/09/01	1.1	94.55	0.1	95.90	94.40	1	2,733	0.03%
2023/08/30	0	0.00	5	94.10	94.50	-5	2,684	-0.19%
2023/08/29	4	92.80	0	0.00	93.90	4	2,672	0.15%
2023/08/28	1	92.00	0	0.00	92.50	1	2,654	0.04%
2023/08/25	6	93.60	0	0.00	92.90	6	2,660	0.23%
2023/08/24	0.1	94.60	6	94.50	95.00	-5.9	2,629	-0.23%
2023/08/23	1	93.00	1	93.60	93.10	0	2,570	0.00%
2023/08/22	9	94.52	13	94.30	93.50	-4	2,549	-0.16%
2023/08/21	17	91.67	1	93.30	92.00	16	2,435	0.66%
2023/08/18	2	94.55	6	94.85	94.40	-4	2,340	-0.17%
2023/08/17	9	93.79	17	94.88	95.70	-8	2,208	-0.36%
2023/08/16	1	89.90	0	0.00	90.00	1	1,983	0.05%
2023/08/14	0.1	89.50	0	0.00	89.80	0.1	1,964	0.01%
2023/08/09	1	91.00	0	0.00	90.80	1	1,940	0.05%
2023/08/08	1	92.50	3	92.80	93.00	-2	1,902	-0.11%
2023/08/07	0	0.00	3	92.93	91.70	-3	1,865	-0.16%
2023/08/04	2	90.50	0	0.00	91.00	2	1,833	0.11%
2023/07/31	2	89.65	0	0.00	88.40	2	1,800	0.11%
2023/07/27	2	88.50	20	88.50	89.00	-18	1,756	-1.02%
2023/07/26	3	90.20	0	0.00	90.00	3	1,729	0.17%
2023/07/21	1	90.00	0	0.00	90.60	1	1,649	0.06%
2023/07/14	1	90.80	0	0.00	91.00	1	1,615	0.06%
2023/07/13	0	0.00	3	92.57	92.00	-3	1,602	-0.19%
2023/07/12	0	0.00	1	91.60	92.00	-1	1,561	-0.06%
2023/07/10	1	87.00	0	0.00	87.30	1	1,519	0.07%
2023/07/03	0.5	94.90	2.2	95.93	96.20	-1.7	1,336	-0.13%
2023/06/30	1	93.70	60	93.85	93.80	-59	1,265	-4.66%
2023/06/29	0	0.00	0.1	94.70	93.60	-0.1	1,262	-0.01%
2023/06/27	6	97.83	1	97.20	94.50	5	1,226	0.41%
2023/06/26	15	97.70	8	97.65	97.70	7	1,195	0.59%
2023/06/21	0.2	95.10	0	0.00	96.30	0.2	1,137	0.02%
2023/06/16	0	0.00	24	92.32	94.30	-24	1,105	-2.17%
2023/06/15	0	0.00	0.2	92.70	92.20	-0.2	1,087	-0.02%
2023/06/14	0	0.00	0.4	92.90	92.70	-0.4	1,087	-0.04%
2023/06/13	0	0.00	15	93.10	93.10	-15	1,091	-1.38%
2023/06/05	0	0.00	22	92.55	92.60	-22	1,095	-2.01%
2023/06/02	20	91.50	0	0.00	90.90	20	1,123	1.78%
2023/06/01	0	0.00	1	89.80	90.70	-1	1,116	-0.09%
2023/05/31	0	0.00	1	90.20	90.30	-1	1,120	-0.09%
2023/05/29	0	0.00	5	89.00	89.40	-5	1,107	-0.45%
2023/05/26	0	0.00	1	89.30	88.60	-1	1,098	-0.09%
2023/05/25	0	0.00	10	88.00	88.00	-10	1,081	-0.92%
2023/05/23	0	0.00	10	87.00	87.30	-10	1,074	-0.93%
2023/05/22	0.1	86.80	0	0.00	87.10	0.1	1,084	0.00%
2023/05/19	0	0.00	10	86.86	86.70	-10	1,083	-0.92%
2023/05/17	1	86.60	1	86.60	86.40	0	1,099	0.00%
2023/05/16	0	0.00	2	86.15	86.20	-2	1,125	-0.18%
2023/05/11	1	84.80	0	0.00	84.70	1	1,154	0.09%
2023/05/10	3	85.10	0	0.00	85.10	3	1,165	0.26%
2023/05/09	0	0.00	1	86.80	86.60	-1	1,158	-0.09%
2023/05/08	0	0.00	1	87.00	87.00	-1	1,178	-0.08%
2023/05/02	1	85.50	0	0.00	85.90	1	1,321	0.08%
2023/04/26	0	0.00	15	84.03	84.70	-15	1,328	-1.13%
2023/04/25	3.1	84.02	0	0.00	83.90	3.1	1,329	0.23%
2023/04/21	3	86.07	0	0.00	85.00	3	1,321	0.23%
2023/04/19	0.1	87.70	0	0.00	87.20	0.1	1,339	0.00%
2023/04/18	1	88.30	0	0.00	88.10	1	1,329	0.08%
2023/04/17	2	87.85	0.1	88.00	87.90	1.9	1,323	0.14%
2023/04/13	1.1	88.23	0	0.00	87.80	1.1	1,322	0.08%
2023/04/11	0	0.00	6	88.82	89.00	-6	1,317	-0.46%
2023/04/10	4	88.50	13	88.68	88.60	-9	1,316	-0.68%
2023/04/07	1	87.90	1	88.10	88.90	0	1,322	0.00%
2023/03/31	0	0.00	1	89.40	89.00	-1	1,310	-0.08%
2023/03/30	0	0.00	1	88.80	88.90	-1	1,299	-0.08%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/23	0	0.00	5	88.56	88.40	-5	1,299	-0.38%
2023/03/22	2	88.10	5	88.34	87.80	-3	1,289	-0.23%
2023/03/21	0	0.00	4	88.35	88.50	-4	1,265	-0.32%
2023/03/17	0	0.00	5	86.78	86.90	-5	1,244	-0.40%
2023/03/15	0	0.00	3	86.80	86.10	-3	1,239	-0.24%
2023/03/13	0	0.00	1	86.00	86.20	-1	1,243	-0.08%
2023/03/10	1	86.50	0	0.00	86.60	1	1,240	0.08%
2023/03/09	1	87.70	0	0.00	87.90	1	1,247	0.08%
2023/03/08	2	87.40	0.6	88.00	88.10	1.4	1,241	0.11%
2023/03/07	1	88.50	0	0.00	88.70	1	1,203	0.08%
2023/03/01	1	85.90	2	87.10	87.10	-1	1,113	-0.09%
2023/02/22	1	86.10	2	86.35	86.80	-1	1,104	-0.09%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/16	1	86.50	1	86.40	86.60	0	1,128	0.00%
2023/02/14	4	85.88	15	85.80	85.20	-11	1,134	-0.97%
2023/02/13	0.1	86.49	0	0.00	86.50	0.1	1,116	0.01%
2023/02/10	2	86.75	1	86.20	86.50	1	1,130	0.09%
2023/02/09	0	0.00	2	88.30	88.00	-2	1,125	-0.18%
2023/02/08	0.5	89.70	2	89.10	89.10	-1.5	1,125	-0.14%
2023/02/07	2	88.55	1	87.90	88.60	1	1,122	0.09%
2023/02/06	2	89.10	1	89.50	89.20	1	1,125	0.09%
2023/02/03	23	89.77	0	0.00	90.00	23	1,107	2.08%
2023/02/02	10	90.01	34	89.95	90.50	-24	1,083	-2.21%
2023/02/01	0	0.00	2	88.35	88.70	-2	1,040	-0.19%
2023/01/30	0	0.00	2	85.00	85.10	-2	984	-0.20%
2023/01/17	0	83.10	0	0.00	82.50	0	979	0.00%
2023/01/16	1	83.50	0	0.00	83.00	1	996	0.10%
2023/01/13	1	83.40	0	0.00	83.30	1	1,012	0.10%
2023/01/12	2	85.00	0	0.00	84.60	2	1,061	0.19%
2023/01/11	0	0.00	1	85.50	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	5	85.14	85.40	-5	1,095	-0.46%
2023/01/09	2	82.80	9	83.18	83.30	-7	1,084	-0.65%
2023/01/05	1	81.90	0	0.00	81.80	1	1,248	0.08%
2023/01/04	1	81.30	0	0.00	81.50	1	1,260	0.08%
2022/12/30	1.1	81.02	0	0.00	82.70	1.1	1,306	0.08%
2022/12/28	0.1	81.50	1	81.40	81.30	-1	1,314	-0.07%
2022/12/26	0	0.00	1	81.50	81.50	-1	1,327	-0.08%
2022/12/23	2	81.35	0	0.00	83.00	2	1,353	0.15%
2022/12/20	1.1	85.10	3	84.33	83.00	-1.9	1,406	-0.13%
2022/12/13	0	84.20	0	0.00	84.20	0	1,398	0.00%
2022/12/12	0	84.90	0	0.00	85.20	0	1,395	0.00%
2022/12/09	0	84.30	1	83.80	84.30	-1	1,402	-0.07%
2022/12/08	0	84.40	0	0.00	84.40	0	1,401	0.00%
2022/12/07	1	82.70	2	83.10	83.30	-1	1,403	-0.07%
2022/12/06	1	84.10	1	84.20	83.00	0	1,401	0.00%
2022/12/05	1	85.90	2	86.35	85.80	-1	1,387	-0.07%
2022/12/02	0	0.00	3	85.70	86.00	-3	1,384	-0.22%
2022/12/01	0	0.00	1	85.00	85.40	-1	1,375	-0.07%
2022/11/30	1	83.30	0	0.00	83.50	1	1,371	0.07%
2022/11/18	23	82.23	0	0.00	82.00	23	1,398	1.64%
2022/11/17	1	82.50	2	82.95	83.10	-1	1,399	-0.07%
2022/11/16	21	82.86	7	82.00	82.90	14	1,406	1.00%
2022/11/15	0.1	82.00	1	82.00	82.10	-0.9	1,400	-0.07%
2022/11/14	0	0.00	1	81.70	81.60	-1	1,413	-0.07%
2022/11/11	0.2	81.12	3	81.47	81.00	-2.8	1,442	-0.19%
2022/11/09	1	79.90	0	0.00	80.10	1	1,480	0.07%
2022/11/08	0	79.94	5	80.50	79.40	-5	1,480	-0.34%
2022/11/03	0	0.00	10	78.00	78.40	-10	1,521	-0.66%
2022/11/02	1	78.30	11	77.89	77.50	-10	1,526	-0.66%
2022/11/01	0	0.00	2	76.70	76.90	-2	1,517	-0.13%
2022/10/31	3	76.13	0	0.00	76.30	3	1,519	0.20%
2022/10/28	0	0.00	1	74.50	75.50	-1	1,524	-0.07%
2022/10/20	0	0.00	2	77.00	76.20	-2	1,608	-0.12%
2022/10/19	0	0.00	20	75.90	75.70	-20	1,580	-1.27%
2022/10/18	0	0.00	1	75.40	75.10	-1	1,563	-0.06%
2022/10/13	2	75.00	0	0.00	71.70	2	1,546	0.13%
2022/10/11	1	70.00	2	71.00	71.00	-1	1,459	-0.07%
2022/10/07	10	72.10	0	0.00	72.00	10	1,517	0.66%
2022/10/06	1	74.90	0	0.00	74.70	1	1,572	0.06%
2022/09/26	1	75.60	10	75.61	76.40	-9	1,731	-0.52%
2022/09/23	0	0.00	2	81.30	81.30	-2	1,734	-0.12%
2022/09/16	0	0.00	2	85.10	85.10	-2	1,830	-0.11%
2022/09/13	1	85.20	0	0.00	85.10	1	1,887	0.05%
2022/09/12	1	84.20	0	0.00	84.00	1	1,920	0.05%
2022/09/01	0	0.00	1	85.90	85.70	-1	2,138	-0.05%
2022/08/31	2	86.30	0	0.00	86.90	2	2,226	0.09%
2022/08/29	5	85.76	1	86.20	85.80	4	2,307	0.17%
2022/08/26	0	0.00	4	88.63	88.40	-4	2,298	-0.17%
2022/08/25	1	87.00	0	0.00	86.80	1	2,303	0.04%
2022/08/24	2	86.25	1	86.80	86.10	1	2,332	0.04%
2022/08/23	3	87.47	0	0.00	87.10	3	2,329	0.13%
2022/08/19	1	89.40	0	0.00	89.40	1	2,361	0.04%
2022/08/18	2	88.80	0	0.00	89.40	2	2,343	0.09%
2022/08/16	1	91.60	2	91.20	90.80	-1	2,320	-0.04%
2022/08/15	0	0.00	1	90.50	89.80	-1	2,283	-0.04%
2022/08/12	1	89.60	0	0.00	90.00	1	2,281	0.04%
2022/08/11	10	88.60	0	0.00	88.50	10	2,257	0.44%
2022/08/10	0	0.00	1	87.90	87.80	-1	2,260	-0.04%
2022/08/02	1	87.30	1	86.30	86.70	0	2,304	0.00%
2022/07/29	1	87.60	0	0.00	87.40	1	2,288	0.04%
2022/07/28	1	84.90	0	0.00	85.00	1	2,266	0.04%
2022/07/27	5	82.50	0	0.00	84.30	5	2,261	0.22%
2022/07/26	26	84.04	16	84.98	83.70	10	2,201	0.45%
2022/07/22	1	86.80	0	0.00	86.10	1	2,188	0.05%
2022/07/18	0	0.00	4	87.88	87.50	-4	2,276	-0.18%
2022/07/14	4	90.98	0	0.00	90.90	4	2,244	0.18%
2022/07/11	0	0.00	8	88.80	89.60	-8	2,172	-0.37%
2022/07/08	10	85.55	1	88.30	88.40	9	2,158	0.42%
2022/07/07	0	0.00	25	83.38	84.00	-25	2,120	-1.18%
2022/07/06	0	0.00	25	83.55	83.70	-25	2,083	-1.20%
2022/07/04	20	84.53	20	84.54	84.60	0	2,090	0.00%
2022/07/01	1	90.20	2	88.90	87.60	-1	2,089	-0.05%
2022/06/29	21	93.11	10	93.00	93.20	11	2,033	0.54%
2022/06/28	26	95.38	29	95.30	95.20	-3	2,026	-0.15%
2022/06/27	1	98.40	0	0.00	98.30	1	2,017	0.05%
2022/06/22	1	98.70	1	98.20	97.30	0	2,081	0.00%
2022/06/20	0	0.00	1	97.60	97.00	-1	2,135	-0.05%
2022/06/17	0	0.00	2	99.90	99.00	-2	2,138	-0.09%
2022/06/16	1	101.00	0	0.00	99.10	1	2,221	0.05%
2022/06/13	2	102.25	1	101.00	101.00	1	2,296	0.04%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	0	0.00	1	102.00	102.50	-1	2,215	-0.05%
2022/06/07	0	0.00	3	99.63	99.10	-3	2,123	-0.14%
2022/06/06	0	0.00	1	98.20	98.70	-1	2,116	-0.05%
2022/06/01	0	0.00	13	98.38	98.10	-13	2,209	-0.59%
2022/05/24	0	0.00	1	94.90	92.10	-1	2,373	-0.04%
2022/05/20	0	0.00	1	93.30	93.10	-1	2,374	-0.04%
2022/05/19	1	92.10	0	0.00	92.70	1	2,376	0.04%
2022/05/18	0	0.00	1	93.00	93.50	-1	2,376	-0.04%
2022/05/17	1	90.80	1	91.40	91.60	0	2,378	0.00%
2022/05/10	0	0.00	23	88.22	90.30	-23	2,433	-0.95%
2022/05/09	0	0.00	4	90.15	90.00	-4	2,472	-0.16%
2022/05/04	0	0.00	1	92.40	92.50	-1	2,663	-0.04%
2022/05/03	1	90.50	0	0.00	90.80	1	2,731	0.04%
2022/04/27	10	89.30	0	0.00	90.90	10	2,996	0.33%
2022/04/26	2	92.00	80	90.80	90.90	-78	3,019	-2.58%
2022/04/25	2	92.30	0	0.00	92.30	2	3,037	0.07%
2022/04/22	2	96.45	0	0.00	96.00	2	3,038	0.07%
2022/04/21	0	0.00	1	99.50	98.20	-1	3,060	-0.03%
2022/04/20	0	0.00	2	99.40	99.40	-2	3,064	-0.07%
2022/04/19	0	0.00	3	96.77	98.00	-3	3,042	-0.10%
2022/04/18	1	94.30	0.2	94.70	94.60	0.8	3,058	0.03%
2022/04/13	1	96.60	0	0.00	97.40	1	3,256	0.03%
2022/04/11	2	96.70	1	98.70	96.70	1	3,403	0.03%
2022/04/08	0	0.00	1	99.40	99.40	-1	3,430	-0.03%
2022/04/07	1	98.20	1	98.90	97.90	0	3,493	0.00%
2022/04/06	0	0.00	0.5	101.00	101.50	-0.5	3,693	-0.01%
2022/03/31	0	0.00	1	102.00	102.50	-1	3,780	-0.03%
2022/03/30	1	103.00	5	102.70	103.00	-4	3,848	-0.10%
2022/03/29	2.1	103.43	3	103.17	101.50	-0.9	4,044	-0.02%
2022/03/25	1.1	102.55	1	103.50	102.00	0.1	4,745	0.00%
2022/03/24	5	103.50	0	0.00	103.00	5	4,738	0.11%
2022/03/22	0	0.00	1	103.00	102.50	-1	4,763	-0.02%
2022/03/21	0	0.00	3.2	103.03	103.00	-3.2	4,773	-0.07%
2022/03/18	0	0.00	6	100.08	100.50	-6	4,753	-0.13%
2022/03/17	2	99.95	1	100.00	100.00	1	4,754	0.02%
2022/03/16	0	0.00	2	98.15	98.30	-2	4,718	-0.04%
2022/03/14	1	97.80	0	0.00	97.20	1	4,811	0.02%
2022/03/11	1	98.30	0	0.00	98.30	1	4,912	0.02%
2022/03/10	0	0.00	2	98.70	98.70	-2	5,020	-0.04%
2022/03/08	2	96.80	2	96.00	96.70	0	5,101	0.00%
2022/03/07	1	95.50	0	0.00	95.80	1	5,099	0.02%
2022/03/04	1	97.90	0	0.00	97.30	1	5,116	0.02%
2022/03/02	0	0.00	1	98.20	98.30	-1	5,214	-0.02%
2022/03/01	0	0.00	1	99.50	98.80	-1	5,293	-0.02%
2022/02/25	1	94.40	0	0.00	96.40	1	5,263	0.02%
2022/02/24	0	0.00	40	93.30	93.10	-40	5,334	-0.75%
2022/02/23	0	0.00	6	95.20	95.40	-6	5,393	-0.11%
2022/02/22	3	95.20	0	0.00	95.20	3	5,581	0.05%
2022/02/21	0	0.00	2	95.80	96.60	-2	5,764	-0.03%
2022/02/18	0	0.00	1	96.50	96.50	-1	6,150	-0.02%
2022/02/17	2	96.40	2	96.20	95.70	0	6,342	0.00%
2022/02/16	0	0.00	2	96.20	96.90	-2	6,626	-0.03%
2022/02/15	0	0.00	0	94.80	94.60	0	6,651	0.00%
2022/02/14	1	94.50	15	95.00	94.20	-14	6,750	-0.21%
2022/02/10	11	96.28	1	97.10	96.20	10	6,811	0.15%
2022/02/09	1	96.90	2	96.80	97.20	-1	6,830	-0.01%
2022/02/08	1	95.40	0	0.00	95.20	1	6,935	0.01%
2022/02/07	2	93.40	4	93.33	94.70	-2	6,957	-0.03%
2022/01/26	51	93.56	0	0.00	92.60	51	6,985	0.73%
2022/01/25	4	95.98	31	95.27	95.40	-27	7,096	-0.38%
2022/01/24	23	96.83	1	97.00	96.10	22	7,156	0.31%
2022/01/21	1	99.60	2	99.40	99.40	-1	7,050	-0.01%
2022/01/20	1	100.00	0	0.00	100.50	1	7,024	0.01%
2022/01/19	2	100.75	2	101.00	100.50	0	6,974	0.00%
2022/01/18	0	0.00	1	103.50	102.50	-1	6,945	-0.01%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/13	0	0.00	1	101.50	102.00	-1	6,915	-0.01%
2022/01/12	2	101.50	1.6	101.50	101.50	0.4	6,922	0.01%
2022/01/11	3	101.83	0	103.00	101.50	3	6,967	0.04%
2022/01/10	2	101.75	1.1	103.91	103.00	0.9	6,949	0.01%
2022/01/07	84	103.92	1	102.50	102.50	83	6,945	1.19%
2022/01/06	2	104.75	2	105.00	105.50	0	6,861	0.00%
2022/01/05	17	106.91	0	0.00	106.00	17	6,844	0.25%
2022/01/04	1	107.00	4.1	107.62	107.50	-3.1	6,801	-0.04%
2022/01/03	0	0.00	1	107.00	106.00	-1	6,758	-0.01%
2021/12/30	4.1	105.76	0	0.00	105.50	4.1	6,756	0.06%
2021/12/29	50	108.76	19	108.21	107.00	31	6,754	0.46%
2021/12/28	4	105.50	2	106.25	105.50	2	6,643	0.03%
2021/12/27	2.1	106.76	1	106.50	106.50	1.1	6,718	0.02%
2021/12/24	4	107.88	1	109.00	106.50	3	6,807	0.04%
2021/12/23	18.5	110.03	0	0.00	108.50	18.5	6,800	0.27%
2021/12/22	20.1	110.97	22	110.66	111.00	-1.9	6,660	-0.03%
2021/12/21	17	107.82	42.6	107.19	107.50	-25.6	6,439	-0.40%
2021/12/20	12	102.50	2	102.75	102.50	10	6,139	0.16%
2021/12/17	2	102.25	0	0.00	102.00	2	6,155	0.03%
2021/12/16	0	0.00	3	102.83	103.50	-3	6,190	-0.05%
2021/12/15	3.1	100.85	2	101.25	101.00	1.1	6,197	0.02%
2021/12/14	6	99.18	69	99.24	99.20	-63	6,174	-1.02%
2021/12/13	0	0.00	4	100.88	100.00	-4	6,151	-0.07%
2021/12/10	4	100.75	3	100.83	101.00	1	6,263	0.02%
2021/12/09	22	102.25	0	0.00	100.50	22	6,366	0.35%
2021/12/08	14.1	101.22	4	102.13	102.00	10.1	6,336	0.16%
2021/12/07	5.4	100.56	8	101.50	101.00	-2.6	6,287	-0.04%
2021/12/06	53.4	103.37	0	0.00	102.00	53.4	6,209	0.86%
2021/12/03	5.2	105.01	13.2	104.92	105.50	-8.1	6,141	-0.13%
2021/12/02	2.3	103.96	2	105.50	103.50	0.3	6,153	0.00%
2021/12/01	1.2	104.11	14	104.71	105.50	-12.8	6,141	-0.21%
2021/11/30	0	0.00	10	106.15	105.50	-10	6,109	-0.16%
2021/11/29	9	101.83	18	104.06	104.00	-9	6,109	-0.15%
2021/11/26	2	105.25	3	105.33	104.50	-1	6,056	-0.02%
2021/11/25	12	105.54	1	107.00	107.00	11	6,025	0.18%
2021/11/24	0	0.00	1	108.50	108.50	-1	5,942	-0.02%
2021/11/23	8	108.56	31.1	108.02	107.50	-23.1	5,932	-0.39%
2021/11/22	1	113.00	0	0.00	112.50	1	5,856	0.02%
2021/11/19	56	114.16	1	113.00	111.50	55	5,834	0.94%
2021/11/18	6	112.33	13	112.50	113.00	-7	5,740	-0.12%
2021/11/17	79	112.78	39.1	113.34	115.00	39.9	5,633	0.71%
2021/11/16	14	108.18	14	109.68	110.00	0	5,309	0.00%
2021/11/15	7	107.07	34	108.15	110.50	-27	5,192	-0.52%
2021/11/12	2	102.00	0	0.00	102.00	2	4,991	0.04%
2021/11/11	2	102.75	14	103.29	101.50	-12	5,016	-0.24%
2021/11/10	5	99.72	1	100.50	100.50	4	4,994	0.08%
2021/11/09	4	98.98	1.2	99.27	100.50	2.8	5,037	0.06%
2021/11/08	4	98.20	0	0.00	97.90	4	5,061	0.08%
2021/11/05	5.2	98.31	15	98.09	98.20	-9.8	5,092	-0.19%
2021/11/04	4.1	101.26	0	0.00	100.00	4.1	5,018	0.08%
2021/11/03	12	101.46	1	102.50	101.00	11	5,050	0.22%
2021/11/02	36	103.97	5	104.80	101.50	31	5,022	0.62%
2021/11/01	0	0.00	51	106.86	107.00	-51	4,814	-1.06%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	36	103.00	0	103.50	103.00	36	4,883	0.74%
2021/10/27	0	0.00	2	102.50	104.00	-2	4,928	-0.04%
2021/10/26	0	0.00	2	101.50	101.50	-2	5,000	-0.04%
2021/10/25	4	103.00	0	0.00	103.50	4	5,079	0.08%
2021/10/22	1	101.50	1	101.00	102.00	0	5,257	0.00%
2021/10/21	21	101.26	7	102.93	101.00	14	5,430	0.26%
2021/10/20	0	0.00	2	100.75	101.00	-2	5,478	-0.04%
2021/10/19	11	100.50	3	100.00	101.00	8	5,548	0.14%
2021/10/18	4.2	97.50	4	98.63	98.00	0.2	5,636	0.00%
2021/10/15	53	97.96	11	97.62	97.70	42	5,820	0.72%
2021/10/14	3	96.50	8	97.50	96.00	-5	6,050	-0.08%
2021/10/13	10	98.30	1	101.00	96.40	9	6,354	0.14%
2021/10/12	1	98.80	6	99.10	98.00	-5	6,983	-0.07%
2021/10/08	2.2	100.32	1	100.00	100.00	1.2	7,137	0.02%
2021/10/07	1	100.00	7.1	100.93	100.50	-6.1	7,265	-0.08%
2021/10/06	1.1	99.90	2	99.25	97.60	-1	7,620	-0.01%
2021/10/05	3	98.10	4	98.85	99.70	-1	7,824	-0.01%
2021/10/04	5	96.92	10	96.94	95.70	-5	7,768	-0.06%
2021/10/01	25.1	101.41	15	101.03	99.30	10.1	7,774	0.13%
2021/09/30	3.1	104.50	1	104.00	105.00	2.1	7,783	0.03%
2021/09/29	11	106.09	3	106.00	106.00	8	7,900	0.10%
2021/09/28	30	109.23	10	110.65	108.50	20	8,106	0.25%
2021/09/27	6.1	107.08	3	107.17	107.50	3.1	8,108	0.04%
2021/09/24	0	0.00	1	106.50	106.50	-1	8,199	-0.01%
2021/09/23	0	0.00	4	105.00	105.50	-4	8,290	-0.05%
2021/09/22	1	100.00	0	0.00	100.50	1	8,497	0.01%
2021/09/16	7	102.79	5	103.50	104.00	2	9,035	0.02%
2021/09/15	14.1	105.01	0	0.00	102.50	14.1	9,565	0.15%
2021/09/14	7	109.36	12	109.50	110.00	-5	9,945	-0.05%
2021/09/13	6	105.00	0	0.00	105.00	6	10,025	0.06%
2021/09/10	2	107.00	0	0.00	107.00	2	10,276	0.02%
2021/09/09	1	109.00	2	108.25	108.00	-1	10,560	-0.01%
2021/09/07	10	107.95	12	109.83	107.00	-2	11,465	-0.02%
2021/09/06	22	114.25	21	115.95	111.00	1	12,085	0.01%
2021/09/03	4	115.13	2	115.50	115.50	2	12,114	0.02%
2021/09/02	1	118.00	0	0.00	115.50	1	12,322	0.01%
2021/09/01	0	0.00	9	116.33	117.00	-9	12,352	-0.07%
2021/08/31	0.1	114.00	0	0.00	114.00	0.1	12,393	0.00%
2021/08/30	10	115.00	1	114.50	114.00	9	12,505	0.07%
2021/08/27	2	114.25	0	0.00	114.00	2	12,560	0.02%
2021/08/26	2	115.50	2	116.50	116.00	0	12,646	0.00%
2021/08/25	2	114.00	3	115.17	115.50	-1	12,808	-0.01%
2021/08/24	13	113.62	4	114.75	112.00	9	12,993	0.07%
2021/08/23	3	114.33	6	113.67	114.00	-3	13,333	-0.02%
2021/08/20	20	107.55	18	107.50	106.50	2	13,424	0.01%
2021/08/19	7	113.79	5	114.40	111.50	2	13,562	0.01%
2021/08/18	5	111.30	9	113.11	116.00	-4	13,751	-0.03%
2021/08/17	30	113.78	5	116.70	112.00	25	13,868	0.18%
2021/08/16	20	114.75	16	115.13	114.50	4	13,873	0.03%
2021/08/13	33	120.70	11	120.23	118.00	22	13,892	0.16%
2021/08/12	2	120.75	11	121.36	123.00	-9	13,908	-0.06%
2021/08/11	22	119.00	5	120.60	119.00	17	13,958	0.12%
2021/08/10	3	119.17	4	121.88	122.00	-1	14,020	-0.01%
2021/08/09	3	121.17	5	123.00	122.00	-2	14,081	-0.01%
2021/08/06	10	121.90	6	121.83	121.50	4	14,159	0.03%
2021/08/05	7	124.64	14	124.00	124.00	-7	14,264	-0.05%
2021/08/04	34	125.94	11	126.00	125.50	23	14,533	0.16%
2021/08/03	60	125.51	29.1	126.36	126.50	30.9	14,698	0.21%
2021/08/02	10	121.90	6	122.33	123.00	4	14,781	0.03%
2021/07/30	4	121.26	3	122.67	120.00	1	14,875	0.01%
2021/07/29	7	119.15	5	119.20	121.50	2	14,921	0.01%
2021/07/28	18	117.31	11	119.09	118.00	7	15,080	0.05%
2021/07/27	50	124.76	2	122.50	122.00	48	15,144	0.32%
2021/07/26	23	127.04	28	129.77	128.00	-5	15,160	-0.03%
2021/07/23	20	128.08	9.5	129.22	128.00	10.5	15,236	0.07%
2021/07/22	7	129.07	11	130.86	129.00	-4	15,528	-0.03%
2021/07/21	16	127.41	73	126.18	126.50	-57	15,502	-0.37%
2021/07/20	24	131.48	9.4	130.02	129.00	14.6	15,427	0.09%
2021/07/19	43.4	138.47	23	138.04	137.00	20.4	15,285	0.13%
2021/07/16	44	137.33	41	140.17	138.50	3	15,115	0.02%
2021/07/15	6	129.17	10	131.00	134.00	-4	14,640	-0.03%
2021/07/14	7	131.43	1	130.50	131.00	6	14,768	0.04%
2021/07/13	16	132.03	130	132.78	128.00	-114	14,836	-0.77%	大賣/鉅額交易
2021/07/12	2.5	129.10	21	129.50	129.50	-18.5	14,661	-0.13%
2021/07/09	7	124.07	3	124.33	124.00	4	14,678	0.03%
2021/07/08	3	126.67	1	128.50	125.50	2	15,415	0.01%
2021/07/07	25	126.68	3	125.50	125.50	22	16,004	0.14%
2021/07/06	9	126.11	9	126.33	126.00	0	15,989	0.00%
2021/07/05	26	128.90	34	129.66	131.00	-8	15,922	-0.05%
2021/07/02	21	123.14	22	125.20	129.00	-1	15,715	-0.01%
2021/07/01	18	124.11	5	122.80	122.00	13	15,683	0.08%
2021/06/30	7	126.07	5	127.40	126.00	2	15,637	0.01%
2021/06/29	101	125.57	16	125.81	125.00	85	15,576	0.55%	大買/
2021/06/28	6	130.83	10	131.35	131.50	-4	15,423	-0.03%
2021/06/25	20	135.43	14	133.47	132.00	6	15,338	0.04%
2021/06/24	6	130.92	30.1	129.22	132.00	-24	15,053	-0.16%
2021/06/23	18	125.89	16	125.22	126.50	2	14,737	0.01%
2021/06/22	22	121.39	8	119.38	119.00	14	14,266	0.10%
2021/06/21	17	120.38	20	120.88	119.00	-3	14,163	-0.02%
2021/06/18	8	122.38	24	122.85	121.00	-16	13,911	-0.12%
2021/06/17	33	120.85	83	120.63	119.00	-50	13,634	-0.37%
2021/06/16	5	114.30	2	114.00	114.00	3	13,051	0.02%
2021/06/15	6	115.92	39	115.55	116.00	-33	12,759	-0.26%
2021/06/11	1	106.50	11	107.00	107.00	-10	12,191	-0.08%
2021/06/10	5	107.20	113	106.96	109.00	-108	12,177	-0.89%	大賣/鉅額交易
2021/06/09	13	104.69	0	0.00	104.50	13	12,088	0.11%
2021/06/08	6	106.58	3	106.67	106.00	3	12,152	0.02%
2021/06/07	6	104.17	37	107.18	107.50	-31	12,238	-0.25%
2021/06/04	2	105.75	0	0.00	105.50	2	12,201	0.02%
2021/06/03	4	107.25	15	107.50	107.50	-11	12,258	-0.09%
2021/06/02	63	106.60	6	106.50	105.50	57	12,254	0.47%
2021/06/01	14	111.89	120	112.25	111.00	-106	12,196	-0.87%	大賣/鉅額交易
2021/05/31	17	107.18	78	106.05	110.50	-61	12,099	-0.50%
2021/05/28	73	103.05	6	102.75	103.00	67	11,802	0.57%
2021/05/27	3	102.83	126	105.30	104.00	-123	11,748	-1.05%	大賣/鉅額交易
2021/05/26	14	103.18	75	101.77	105.00	-61	11,683	-0.52%
2021/05/25	57	99.21	14	99.50	99.30	43	11,596	0.37%
2021/05/24	4	92.63	5	93.30	94.10	-1	11,609	-0.01%
2021/05/21	5	92.56	1	93.90	92.30	4	11,720	0.03%
2021/05/20	1	92.10	15	92.66	92.20	-14	11,886	-0.12%
2021/05/19	6.3	92.39	1	92.80	92.20	5.3	12,207	0.04%
2021/05/18	12	93.52	6	93.78	94.90	6	12,418	0.05%
2021/05/17	59	86.19	8	86.55	88.30	51	12,800	0.40%
2021/05/14	10.3	94.59	2	94.10	93.30	8.3	13,072	0.06%
2021/05/13	20.1	91.18	4	90.00	92.40	16.1	13,025	0.12%
2021/05/12	131.3	91.15	13	93.31	91.40	118.3	12,988	0.91%	大買/鉅額交易
2021/05/11	60	100.25	9	99.16	99.20	51	12,839	0.40%
2021/05/10	38	104.25	74	105.11	103.00	-36	12,721	-0.28%
2021/05/07	11	109.86	0	0.00	110.00	11	12,624	0.09%
2021/05/06	4	107.00	22	106.14	108.00	-18	12,630	-0.14%
2021/05/05	52	115.83	10	110.70	108.00	42	13,355	0.31%
2021/05/04	86	109.29	7	110.00	111.00	79	13,658	0.58%
2021/05/03	50	116.89	7	120.14	116.00	43	13,475	0.32%
2021/04/29	24	126.25	10	126.50	127.50	14	13,328	0.11%
2021/04/28	44	122.57	53	125.33	127.50	-9	13,283	-0.07%
2021/04/27	5	118.00	2	116.00	117.50	3	13,151	0.02%
2021/04/26	2	117.00	6	114.08	116.00	-4	13,150	-0.03%
2021/04/23	3	114.00	3	114.00	114.00	0	13,240	0.00%
2021/04/22	5	112.00	10	113.85	108.50	-5	13,317	-0.04%
2021/04/21	7	113.79	6	116.25	113.00	1	13,471	0.01%
2021/04/20	40	111.16	5.1	113.01	113.50	35	14,059	0.25%
2021/04/19	6	110.58	1	109.50	109.00	5	13,917	0.04%
2021/04/16	8	108.13	10	108.55	109.00	-2	13,986	-0.01%
2021/04/15	12	105.92	27	107.41	108.00	-15	13,968	-0.11%
2021/04/14	71	103.53	7	105.07	103.50	64	13,741	0.47%
2021/04/13	29	109.34	47.2	109.90	110.50	-18.2	13,046	-0.14%
2021/04/12	5	101.10	3	101.17	100.50	2	12,409	0.02%
2021/04/09	3	102.17	1	102.50	102.00	2	12,361	0.02%
2021/04/08	1	102.00	2	103.50	103.50	-1	12,299	-0.01%
2021/04/07	6	102.67	5	103.10	103.50	1	12,286	0.01%
2021/04/06	3	102.00	2	102.75	104.00	1	12,160	0.01%
2021/04/01	3	101.00	14	101.75	102.00	-11	12,121	-0.09%
2021/03/31	6	103.25	4.1	104.35	102.50	2	12,079	0.02%
2021/03/30	1	104.00	1.1	101.13	104.00	-0.1	11,983	0.00%
2021/03/29	1.2	101.17	5	101.70	101.00	-3.8	11,903	-0.03%
2021/03/26	3	99.70	60	100.14	100.00	-57	11,787	-0.48%
2021/03/25	0	0.00	4	95.08	95.30	-4	11,555	-0.03%
2021/03/24	21	95.89	5.2	95.43	95.00	15.8	11,552	0.14%
2021/03/23	1	98.30	1	98.90	98.00	0	11,515	0.00%
2021/03/22	6	98.22	1	98.80	98.20	5	11,591	0.04%
2021/03/19	11	99.10	42	98.44	99.00	-31	11,695	-0.27%
2021/03/18	26	98.25	3	98.50	98.80	23	11,733	0.20%
2021/03/17	1	97.30	0	0.00	97.50	1	11,791	0.01%
2021/03/16	1	96.80	5	98.36	98.30	-4	11,767	-0.03%
2021/03/15	16	97.48	2	97.20	96.90	14	11,766	0.12%
2021/03/12	12	100.03	17.1	99.63	99.00	-5.1	11,760	-0.04%
2021/03/11	3	98.53	14	98.41	99.80	-11	11,676	-0.09%
2021/03/10	4	95.70	0	0.00	95.10	4	11,584	0.03%
2021/03/09	11	92.92	41	93.26	92.80	-30	11,714	-0.26%
2021/03/08	2	95.60	1,422	95.33	94.80	-1,420	11,729	-12.11%	大賣/鉅額交易
2021/03/05	10	96.30	2	94.00	96.00	8	11,706	0.07%
2021/03/04	3	95.47	1	95.30	94.80	2	11,645	0.02%
2021/03/03	7	96.40	32	97.57	98.40	-25	11,588	-0.22%
2021/03/02	64	97.39	1	96.00	96.00	63	11,550	0.55%
2021/02/26	27	97.64	15.1	98.11	98.50	11.9	11,613	0.10%
2021/02/25	12	100.10	1	100.00	99.40	11	11,529	0.10%
2021/02/24	42	101.96	20.1	99.90	99.90	22	11,423	0.19%
2021/02/23	6	102.00	6	103.08	104.00	0	11,214	0.00%
2021/02/22	24	106.08	15	105.03	105.00	9	11,064	0.08%
2021/02/19	11.1	107.18	19	104.79	109.00	-7.9	10,826	-0.07%
2021/02/18	13.3	99.65	24	100.32	99.90	-10.7	10,482	-0.10%
2021/02/17	46	96.66	71	97.69	99.00	-25	10,223	-0.24%
2021/02/05	16	90.74	49	91.39	92.50	-33	9,910	-0.33%
2021/02/04	4	87.33	4	88.00	87.20	0	9,619	0.00%
2021/02/03	6	87.12	5	87.36	87.80	1	9,657	0.01%
2021/02/02	8	84.84	10	86.80	86.90	-2	9,768	-0.02%
2021/02/01	8	82.24	8	83.63	83.70	0	9,827	0.00%
2021/01/29	16	84.20	10	84.17	83.50	6	9,762	0.06%
2021/01/28	12	84.20	24	84.50	85.00	-12	9,704	-0.12%
2021/01/27	99	90.55	35	93.28	86.60	64	9,607	0.67%
2021/01/26	27	88.09	90	87.40	88.90	-63	8,815	-0.71%
2021/01/25	14	83.49	2	83.90	83.00	12	8,410	0.14%
2021/01/22	3	84.50	4	85.13	85.40	-1	8,974	-0.01%
2021/01/21	57	84.70	14.1	84.78	84.70	42.9	9,076	0.47%
2021/01/20	116	84.62	12	83.98	83.50	104	8,986	1.16%	大買/鉅額交易
2021/01/19	347	85.22	10	85.84	86.10	337	8,808	3.83%	大買/鉅額交易
2021/01/18	18	84.64	4	85.58	85.00	14	8,757	0.16%
2021/01/15	12	83.97	17	85.16	85.60	-5	8,604	-0.06%
2021/01/14	29	85.16	10	84.84	84.50	19	8,485	0.22%
2021/01/13	69	83.24	86	86.94	85.00	-17	8,287	-0.21%
2021/01/12	18	81.13	6	80.45	80.40	12	7,614	0.16%
2021/01/11	40	80.97	10	81.98	81.20	30	7,571	0.40%
2021/01/08	9	77.24	12	78.19	79.30	-3	7,442	-0.04%
2021/01/07	2	76.75	10	76.91	76.60	-8	7,268	-0.11%
2021/01/06	9	77.23	10	77.45	77.10	-1	7,283	-0.01%
2021/01/05	32	77.00	14	76.56	77.00	18	7,245	0.25%
2021/01/04	38	75.21	11	75.60	75.90	27	7,224	0.37%
2020/12/31	36	74.70	1	74.90	74.90	35	7,241	0.48%
2020/12/30	70	73.82	0	0.00	74.30	70	7,275	0.96%
2020/12/29	137	74.31	1	75.30	74.30	136	7,390	1.84%	大買/鉅額交易
2020/12/28	16	73.86	1	74.00	74.40	15	7,436	0.20%
2020/12/25	32	74.43	0	0.00	73.80	32	7,473	0.43%
2020/12/24	4	74.50	1	74.80	74.10	3	7,507	0.04%
2020/12/23	1	72.90	0	0.00	73.90	1	7,514	0.01%
2020/12/22	20	74.26	1	74.40	72.90	19	7,618	0.25%
2020/12/21	8	72.50	0	0.00	73.20	8	7,670	0.10%
2020/12/18	31	73.88	3	74.20	73.90	28	7,722	0.36%
2020/12/17	75	74.67	1	74.40	74.80	74	7,753	0.95%
2020/12/16	4	73.70	8	74.11	75.50	-4	7,721	-0.05%
2020/12/15	15	72.25	0	0.00	72.20	15	7,670	0.20%
2020/12/14	9	74.23	2	74.40	74.00	7	7,662	0.09%
2020/12/11	9	76.98	1	77.40	75.90	8	7,701	0.10%
2020/12/10	9	76.94	0	0.00	76.90	9	7,848	0.11%
2020/12/09	4	77.98	0	0.00	78.10	4	8,191	0.05%
2020/12/08	4	77.85	2	77.75	77.90	2	8,321	0.02%
2020/12/07	23	80.37	8	79.34	78.70	15	8,501	0.18%
2020/12/04	4	79.95	12	80.08	80.00	-8	8,575	-0.09%
2020/12/03	13	80.42	6	79.67	79.40	7	8,852	0.08%
2020/12/02	14	81.40	5	82.20	81.40	9	8,743	0.10%
2020/12/01	14	80.83	19	81.02	81.20	-5	8,685	-0.06%
2020/11/30	42	81.05	4	80.70	80.00	38	8,704	0.44%
2020/11/27	37	80.68	18	80.60	80.50	19	8,900	0.21%
2020/11/26	168	79.61	18	80.41	79.70	150	8,874	1.69%	大買/鉅額交易
2020/11/25	18	79.34	8	79.64	78.80	10	8,844	0.11%
2020/11/24	3	78.47	30	78.70	78.20	-27	8,696	-0.31%
2020/11/23	10	77.53	6	77.85	77.90	4	8,686	0.05%
2020/11/20	8	78.53	0	0.00	78.10	8	8,725	0.09%
2020/11/19	21	78.83	0	0.00	78.30	21	8,769	0.24%
2020/11/18	28	78.64	0	0.00	79.00	28	8,792	0.32%
2020/11/17	24	79.00	0	0.00	78.40	24	8,856	0.27%
2020/11/16	20	79.51	5	80.04	80.00	15	8,982	0.17%
2020/11/13	0	0.00	7	79.86	80.00	-7	8,977	-0.08%
2020/11/12	13	78.35	2	79.15	77.90	11	8,812	0.12%
2020/11/11	15	79.19	1	80.90	79.30	14	8,769	0.16%
2020/11/10	35	81.63	43	81.10	81.50	-8	8,721	-0.09%
2020/11/09	52	80.16	13.1	79.23	81.20	38.9	8,581	0.45%
2020/11/06	66	76.56	4	76.48	76.40	62	8,480	0.73%
2020/11/05	28	76.05	0	0.00	76.20	28	8,621	0.32%
2020/11/04	4	74.30	41	74.19	74.50	-37	8,669	-0.43%
2020/11/03	41	75.26	8	74.31	74.40	33	8,715	0.38%
2020/11/02	13	75.54	12	76.13	74.40	1	8,952	0.01%
2020/10/30	51	82.04	43	80.77	77.00	8	9,210	0.09%
2020/10/29	30	81.23	22	80.61	82.20	8	8,724	0.09%
2020/10/28	7	79.74	6	79.20	79.70	1	8,906	0.01%
2020/10/27	1	80.00	2	80.15	79.20	-1	9,084	-0.01%
2020/10/26	11	79.86	0	0.00	79.80	11	9,134	0.12%
2020/10/23	1	78.80	10	79.80	78.50	-9	9,187	-0.10%
2020/10/22	16	78.76	3	79.20	78.20	13	9,255	0.14%
2020/10/21	11	80.02	20	79.69	79.30	-9	9,303	-0.10%
2020/10/20	11	79.07	10	78.71	79.00	1	9,350	0.01%
2020/10/19	2	77.20	27	77.21	77.40	-25	9,395	-0.27%
2020/10/16	10	76.42	16	76.13	74.60	-6	9,616	-0.06%
2020/10/15	2	73.70	0	0.00	74.00	2	9,602	0.02%
2020/10/13	12	73.99	8	74.41	74.60	4	9,771	0.04%
2020/10/12	1	73.10	2	73.40	73.70	-1	9,904	-0.01%
2020/10/07	4	71.85	5	72.70	72.50	-1	10,564	-0.01%
2020/10/06	5	72.28	4	73.18	71.60	1	10,551	0.01%
2020/10/05	8	70.50	0	0.00	70.30	8	10,596	0.08%
2020/09/30	5	70.98	0	0.00	72.20	5	10,813	0.05%
2020/09/29	1	71.90	2	73.00	71.60	-1	10,897	-0.01%
2020/09/28	3	73.93	1	74.50	73.60	2	11,013	0.02%
2020/09/25	10	73.61	5	73.36	73.50	5	11,383	0.04%
2020/09/24	0	0.00	4	77.25	77.00	-4	11,378	-0.04%
2020/09/23	13	77.81	4	77.70	77.10	9	11,523	0.08%
2020/09/22	4	78.43	4	78.48	78.40	0	11,824	0.00%
2020/09/21	1	80.70	1	80.90	80.20	0	12,041	0.00%
2020/09/18	5	80.74	4	80.95	81.00	1	12,102	0.01%
2020/09/17	9	81.42	8	81.60	81.20	1	12,176	0.01%
2020/09/16	8	82.70	6	82.62	82.50	2	12,142	0.02%
2020/09/15	28	82.36	4	83.80	81.80	24	12,032	0.20%
2020/09/14	33	83.12	12	83.53	82.30	21	11,863	0.18%
2020/09/11	10	81.99	11	82.17	82.60	-1	11,536	-0.01%
2020/09/10	19	81.09	19	81.27	80.60	0	11,447	0.00%
2020/09/09	52	78.87	48	79.00	80.00	4	11,298	0.04%
2020/09/08	26	81.04	43	81.33	80.40	-17	11,185	-0.15%
2020/09/07	4	77.75	113	81.22	76.50	-109	10,925	-1.00%	大賣/鉅額交易
2020/09/04	27	79.55	7	79.07	80.00	20	10,888	0.18%
2020/09/03	74	80.11	0	0.00	78.80	74	10,853	0.68%
2020/09/02	26	81.83	30	81.89	81.00	-4	10,827	-0.04%
2020/09/01	56	78.47	54	79.01	79.30	2	10,659	0.02%
2020/08/31	3	77.57	4	77.88	77.30	-1	10,699	-0.01%
2020/08/28	3	75.93	5	76.42	75.70	-2	10,724	-0.02%
2020/08/27	1	77.60	0	0.00	77.50	1	10,847	0.01%
2020/08/26	5	78.64	0	0.00	77.80	5	11,057	0.05%
2020/08/24	5	76.50	2	76.95	77.40	3	11,216	0.03%
2020/08/21	2	76.10	1	76.00	76.30	1	11,306	0.01%
2020/08/20	4	76.00	8	76.15	76.10	-4	11,481	-0.03%
2020/08/19	5	82.20	1	80.10	80.10	4	11,606	0.03%
2020/08/18	21	81.70	0	0.00	81.80	21	11,833	0.18%
2020/08/17	12	82.78	5	81.62	81.30	7	11,855	0.06%
2020/08/14	5	81.42	2	82.45	82.50	3	11,961	0.03%
2020/08/12	4	82.95	4	82.38	82.40	0	11,965	0.00%
2020/08/11	3	84.50	5	83.92	83.70	-2	11,990	-0.02%
2020/08/10	8	82.50	7	82.60	81.70	1	11,937	0.01%
2020/08/07	2	83.40	1	83.10	83.30	1	12,036	0.01%
2020/08/06	19	85.29	25	85.50	84.80	-6	12,091	-0.05%
2020/08/05	24	83.82	24	84.33	84.60	0	11,944	0.00%
2020/08/04	2	78.90	2	78.75	78.30	0	11,782	0.00%
2020/08/03	21	78.80	30	78.69	79.10	-9	11,873	-0.08%
2020/07/31	7	74.66	4	74.45	75.00	3	11,984	0.03%
2020/07/30	3	71.23	3	72.13	71.60	0	12,137	0.00%
2020/07/29	2	73.75	1	74.50	74.50	1	12,215	0.01%
2020/07/28	4	76.00	9	74.68	73.50	-5	12,280	-0.04%
2020/07/27	8.2	74.33	7	75.14	75.00	1.2	12,325	0.01%
2020/07/24	9	75.28	11	75.63	75.10	-2	12,340	-0.02%
2020/07/23	16	75.88	16	74.64	76.20	0	12,447	0.00%
2020/07/22	15	75.53	15	75.58	75.20	0	12,515	0.00%
2020/07/21	0	0.00	6	72.00	72.60	-6	12,633	-0.05%
2020/07/20	10	70.41	2	70.35	70.80	8	12,703	0.06%
2020/07/17	8	68.49	7	69.20	68.00	1	12,915	0.01%
2020/07/16	5	70.76	4	70.05	69.50	1	13,172	0.01%
2020/07/15	20	72.29	27	72.35	71.00	-7	13,437	-0.05%
2020/07/14	13	70.39	11	70.07	69.20	2	13,526	0.01%
2020/07/13	1	67.90	1	68.50	67.80	0	13,692	0.00%
2020/07/10	10	67.47	2	67.80	67.60	8	13,861	0.06%
2020/07/09	8	70.45	8	70.63	70.30	0	14,017	0.00%
2020/07/08	8	67.35	5	67.20	68.40	3	13,902	0.02%
2020/07/07	8	66.39	4	67.70	65.20	4	13,792	0.03%
2020/07/06	18	69.37	43	66.81	67.10	-25	13,694	-0.18%
2020/07/03	0	0.00	3	65.73	65.00	-3	13,380	-0.02%
2020/07/02	28	66.33	18	66.26	66.10	10	13,427	0.07%
2020/07/01	11	65.49	10	64.99	64.40	1	13,283	0.01%
2020/06/30	15	63.40	16	62.40	63.60	-1	12,952	-0.01%
2020/06/29	9	60.46	11	60.61	60.50	-2	12,820	-0.02%
2020/06/24	2	59.25	11	60.39	60.30	-9	12,768	-0.07%
2020/06/23	9	59.57	7	59.24	60.30	2	12,731	0.02%
2020/06/22	5	59.66	0	0.00	59.40	5	12,684	0.04%
2020/06/19	8	59.49	2	59.90	59.20	6	12,767	0.05%
2020/06/18	7	60.71	5	60.42	60.30	2	12,779	0.02%
2020/06/17	3	59.90	7	60.43	60.00	-4	12,742	-0.03%
2020/06/16	0	0.00	4	59.98	59.60	-4	12,743	-0.03%
2020/06/15	3	57.57	1	57.90	57.00	2	12,766	0.02%
2020/06/12	6	56.72	3	57.13	57.80	3	12,908	0.02%
2020/06/11	4	58.98	5	60.12	57.80	-1	13,006	-0.01%
2020/06/10	2	59.65	2	59.80	59.90	0	13,216	0.00%
2020/06/09	7	60.10	30	60.58	59.70	-23	13,447	-0.17%
2020/06/08	9	60.29	7	59.60	59.60	2	13,808	0.01%
2020/06/05	5	61.08	1	60.70	60.90	4	14,205	0.03%
2020/06/04	1	61.20	6	61.20	60.70	-5	14,240	-0.04%
2020/06/03	4	61.10	95	60.90	60.60	-91	14,281	-0.64%
2020/06/02	50	60.01	9	60.37	60.20	41	14,234	0.29%
2020/06/01	4	60.90	9	60.80	61.50	-5	14,121	-0.04%
2020/05/29	3	59.23	2	58.20	58.70	1	14,067	0.01%
2020/05/28	6	59.15	5	59.44	58.50	1	14,288	0.01%
2020/05/27	52	59.61	7	60.19	59.80	45	14,419	0.31%
2020/05/26	15	59.21	24	59.58	58.50	-9	14,268	-0.06%
2020/05/25	23	58.26	28	58.43	58.80	-5	14,013	-0.04%
2020/05/22	1	55.20	3	55.33	55.00	-2	13,773	-0.01%
2020/05/21	3	55.00	2	56.05	56.00	1	13,804	0.01%
2020/05/20	0	0.00	15	54.80	54.50	-15	13,746	-0.11%
2020/05/19	2	55.40	0	0.00	55.30	2	13,766	0.01%
2020/05/18	22	55.13	20	55.70	55.60	2	13,818	0.01%
2020/05/15	4	56.60	24	57.02	57.00	-20	13,803	-0.14%
2020/05/14	27	56.55	5	56.86	55.90	22	13,718	0.16%
2020/05/13	7	58.13	1	58.00	58.00	6	13,535	0.04%
2020/05/12	1	59.70	2	59.25	59.70	-1	13,396	-0.01%
2020/05/11	3	57.90	5	58.52	58.70	-2	13,232	-0.02%
2020/05/08	14	57.24	25	57.14	56.80	-11	12,971	-0.08%
2020/05/07	48	56.64	15	56.98	58.30	33	12,729	0.26%
2020/05/06	49	58.94	5	59.72	58.20	44	12,280	0.36%
2020/05/05	14	61.66	8	61.20	61.00	6	11,905	0.05%
2020/05/04	6	62.22	7	62.10	62.10	-1	11,699	-0.01%
2020/04/30	25	66.25	41	65.82	64.70	-16	11,530	-0.14%
2020/04/29	0	0.00	8	64.46	65.20	-8	11,381	-0.07%
2020/04/28	14	65.36	16	64.93	64.60	-2	11,278	-0.02%
2020/04/27	9	63.82	16	63.98	63.30	-7	11,074	-0.06%
2020/04/24	82	64.72	87	63.27	63.10	-5	10,867	-0.05%
2020/04/23	15	62.69	10	61.84	63.20	5	10,455	0.05%
2020/04/22	12	63.18	29	62.44	62.80	-17	10,301	-0.17%
2020/04/21	30	63.66	17	64.63	62.70	13	9,967	0.13%
2020/04/20	13	65.49	25	65.14	67.50	-12	9,620	-0.12%
2020/04/17	57	64.03	43	64.17	62.60	14	9,177	0.15%
2020/04/16	52	58.06	31	59.26	60.50	21	8,585	0.24%
2020/04/15	13	54.01	15	53.73	55.00	-2	8,142	-0.02%
2020/04/14	13	52.25	6	52.55	53.60	7	7,906	0.09%
2020/04/13	14	49.51	17	49.94	49.75	-3	7,571	-0.04%
2020/04/10	0	0.00	6	47.88	48.00	-6	7,409	-0.08%
2020/04/09	7	47.16	3	47.30	47.35	4	7,446	0.05%
2020/04/08	3	47.83	6	48.32	47.75	-3	7,427	-0.04%
2020/04/07	16	46.92	11	47.77	48.00	5	7,403	0.07%
2020/04/06	1	44.50	8	44.44	44.55	-7	7,292	-0.10%
2020/04/01	5	43.90	1	44.00	44.00	4	7,271	0.06%
2020/03/31	7	42.73	7	43.85	44.00	0	7,377	0.00%
2020/03/30	5	41.10	20	42.49	42.50	-15	7,223	-0.21%
2020/03/27	12	41.94	4	41.99	41.65	8	7,201	0.11%
2020/03/25	22	42.69	2	42.73	42.25	20	7,277	0.27%
2020/03/24	20	41.50	10	41.15	41.10	10	7,223	0.14%
2020/03/23	12	38.60	22	36.78	38.65	-10	7,214	-0.14%
2020/03/20	18	38.24	3	39.22	38.65	15	7,303	0.21%
2020/03/19	2	36.48	10	37.65	36.15	-8	7,286	-0.11%
2020/03/18	34	43.13	17	40.58	40.10	17	7,214	0.24%
2020/03/17	8	43.84	7	42.15	42.50	1	7,254	0.01%
2020/03/16	13	45.59	25	44.93	44.00	-12	7,283	-0.16%
2020/03/13	8	43.63	11	43.85	43.00	-3	7,539	-0.04%
2020/03/12	20	48.41	1	47.35	47.35	19	7,367	0.26%
2020/03/11	36	52.05	32	52.86	52.60	4	7,030	0.06%
2020/03/10	5	47.83	4	48.33	48.50	1	6,674	0.01%
2020/03/09	1	50.10	1	47.55	47.55	0	6,638	0.00%
2020/03/06	1	49.85	6	49.71	49.85	-5	6,833	-0.07%
2020/03/05	3	49.50	1	49.45	49.60	2	7,229	0.03%
2020/03/04	1	48.45	18	48.40	48.50	-17	7,213	-0.24%
2020/03/03	8	49.09	8	48.30	47.90	0	7,165	0.00%
2020/03/02	11	49.85	6	49.85	50.50	5	6,855	0.07%
2020/02/27	11	48.29	11	47.55	47.45	0	6,627	0.00%
2020/02/26	0	0.00	6	47.10	46.80	-6	6,515	-0.09%
2020/02/25	1	48.10	1	47.60	48.45	0	6,464	0.00%
2020/02/24	3	47.98	2	48.30	48.30	1	6,418	0.02%
2020/02/21	3	48.22	3	47.68	47.50	0	6,327	0.00%
2020/02/20	1	47.50	3	47.88	48.00	-2	6,224	-0.03%
2020/02/19	2	47.10	2	47.15	47.15	0	6,098	0.00%
2020/02/18	0	0.00	1	47.00	47.00	-1	5,964	-0.02%
2020/02/17	3	45.03	1	45.35	45.50	2	5,836	0.03%
2020/02/11	4	42.50	0	0.00	42.75	4	5,724	0.07%
2020/02/07	0	0.00	4	42.75	42.90	-4	5,749	-0.07%
2020/02/05	0	0.00	3	43.70	43.95	-3	5,740	-0.05%
2020/02/03	0	0.00	3	42.55	43.80	-3	5,756	-0.05%
2020/01/31	1	43.00	1	42.85	43.65	0	5,725	0.00%
2020/01/30	0	0.00	1	43.90	43.10	-1	5,689	-0.02%
2020/01/20	0	0.00	2	46.50	46.55	-2	5,648	-0.04%
2020/01/17	5	45.88	0	0.00	46.00	5	5,626	0.09%
2020/01/16	7	46.32	2	45.73	46.65	5	5,574	0.09%
2020/01/15	0	0.00	1	46.75	46.55	-1	5,494	-0.02%
2020/01/14	1	47.05	0	0.00	47.15	1	5,475	0.02%
2020/01/13	2	47.55	1	47.10	47.10	1	5,408	0.02%
2020/01/08	1	46.80	1	46.85	46.85	0	5,490	0.00%
2019/12/31	0	0.00	4	48.50	47.30	-4	5,272	-0.08%
2019/12/27	0	0.00	20	47.21	48.20	-20	5,152	-0.39%
2019/12/26	20	48.51	3	48.60	47.15	17	5,074	0.34%
2019/12/25	0	0.00	2	47.60	47.60	-2	4,899	-0.04%
2019/12/20	4	47.56	2	46.63	46.50	2	4,800	0.04%
2019/12/19	5	46.90	0	0.00	47.90	5	4,662	0.11%
2019/12/18	6	47.30	1	47.35	47.30	5	4,607	0.11%
2019/12/17	10	48.21	0	0.00	48.00	10	4,553	0.22%
2019/12/16	1	47.55	3	47.50	47.55	-2	4,401	-0.05%
2019/12/13	0	0.00	5	47.09	46.90	-5	4,309	-0.12%
2019/12/12	10	49.00	16	47.96	47.80	-6	4,222	-0.14%
2019/12/11	1	47.90	1	47.50	47.90	0	4,013	0.00%
2019/12/10	84	47.16	88	47.54	47.80	-4	3,795	-0.11%
2019/12/09	0	0.00	6	44.57	44.05	-6	3,261	-0.18%
2019/12/06	2	44.05	0	0.00	43.95	2	3,164	0.06%
2019/12/05	0	0.00	5	44.15	44.80	-5	3,070	-0.16%
2019/12/04	3	44.40	132	43.51	44.20	-129	2,978	-4.33%	大賣/鉅額交易
2019/12/03	46	44.43	44	44.36	44.05	2	2,899	0.07%
2019/12/02	174	42.89	54	43.29	44.30	120	2,609	4.60%	大買/鉅額交易
2019/11/29	0	0.00	5	40.72	40.95	-5	2,316	-0.22%
2019/11/28	3	39.95	5	40.37	40.10	-2	2,249	-0.09%
2019/11/27	0	0.00	10	39.42	39.55	-10	2,165	-0.46%
2019/11/25	0	0.00	1	37.95	37.95	-1	2,133	-0.05%
2019/11/22	2	38.33	0	0.00	38.30	2	2,265	0.09%
2019/11/20	1	38.35	0	0.00	38.30	1	2,634	0.04%
2019/11/19	1	38.70	0	0.00	38.35	1	2,730	0.04%
2019/11/11	1	38.80	0	0.00	38.45	1	2,952	0.03%
2019/11/08	0	0.00	6	39.04	39.40	-6	2,966	-0.20%
2019/11/04	5	38.10	0	0.00	38.05	5	3,001	0.17%
2019/11/01	0	0.00	20	37.65	37.85	-20	2,988	-0.67%
2019/10/31	28	37.50	0	0.00	37.40	28	3,003	0.93%
2019/10/29	1	38.25	0	0.00	38.25	1	2,973	0.03%
2019/10/28	3	38.55	0	0.00	38.30	3	2,990	0.10%
2019/10/22	0	0.00	9	39.37	39.20	-9	3,100	-0.29%
2019/10/18	7	38.88	0	0.00	38.90	7	3,121	0.22%
2019/10/17	5	39.15	2	39.15	38.95	3	3,090	0.10%
2019/10/16	4	39.88	4	40.51	39.35	0	3,069	0.00%
2019/10/15	2	38.45	6	39.00	38.40	-4	2,957	-0.14%
2019/10/14	1	38.90	0	0.00	39.20	1	2,940	0.03%
2019/10/09	1	38.50	1	38.55	38.50	0	2,924	0.00%
2019/10/07	2	39.25	0	0.00	39.15	2	2,922	0.07%
2019/10/03	3	39.00	0	0.00	39.00	3	2,912	0.10%
2019/09/23	0	0.00	6	40.75	40.75	-6	2,810	-0.21%
2019/09/20	3	40.30	0	0.00	40.60	3	2,802	0.11%
2019/09/18	0	0.00	1	40.05	40.05	-1	2,755	-0.04%
2019/09/17	2	39.85	1	39.55	39.45	1	2,736	0.04%
2019/09/10	0	0.00	4	40.65	40.55	-4	2,655	-0.15%
2019/09/09	2	40.55	10	40.59	40.50	-8	2,628	-0.30%
2019/09/06	4	40.18	0	0.00	40.00	4	2,591	0.15%
2019/09/05	11	41.12	14	41.11	40.95	-3	2,517	-0.12%
2019/09/04	2	40.83	29	40.74	40.90	-27	2,472	-1.09%
2019/09/03	15	41.81	6	41.73	40.90	9	2,420	0.37%
2019/09/02	27	40.72	9	40.91	41.25	18	2,180	0.83%
2019/08/30	1	39.80	2	40.45	39.85	-1	2,114	-0.05%
2019/08/29	1	39.80	1	39.95	39.95	0	2,089	0.00%
2019/08/28	4	39.36	1	39.45	39.70	3	2,049	0.15%
2019/08/27	6	40.24	8	40.61	39.45	-2	2,008	-0.10%
2019/08/26	2	40.10	31	39.82	39.10	-29	1,855	-1.56%
2019/08/23	228	40.75	198	39.54	38.60	30	1,693	1.77%	大買/大賣/
2019/08/21	1	39.00	1	39.00	39.00	0	1,323	0.00%
2019/08/20	0	0.00	87	38.00	38.10	-87	1,279	-6.80%
2019/08/19	0	0.00	10	38.05	38.70	-10	1,263	-0.79%
2019/08/16	11	38.75	15	38.40	38.10	-4	1,244	-0.32%
2019/08/15	0	0.00	7	37.87	37.85	-7	1,196	-0.58%
2019/08/14	7	39.97	4	40.15	39.55	3	1,126	0.27%
2019/08/13	0	0.00	20	39.75	39.70	-20	1,077	-1.86%
2019/08/12	1	39.65	27	39.65	39.70	-26	1,050	-2.48%
2019/08/08	2	39.18	2	39.25	39.35	0	1,008	0.00%
2019/08/07	30	39.17	2	38.83	38.65	28	971	2.88%
2019/08/06	0	0.00	1	37.80	37.90	-1	933	-0.11%
2019/08/02	2	37.35	2	37.15	37.60	0	925	0.00%
2019/08/01	1	38.20	1	38.60	38.20	0	917	0.00%
2019/07/31	12	38.52	0	0.00	38.40	12	925	1.30%
2019/07/30	31	39.03	13	38.26	38.65	18	986	1.83%
2019/07/29	0	0.00	8	39.12	39.25	-8	981	-0.82%
2019/07/26	22	38.47	5	39.08	38.00	17	959	1.77%
2019/07/25	1.3	38.21	3	38.13	38.40	-1.7	868	-0.20%
2019/07/24	3.2	37.45	1	37.50	37.50	2.2	848	0.25%
2019/07/23	0	0.00	26	37.40	37.10	-26	863	-3.01%
2019/07/22	0.3	37.25	10	37.49	37.25	-9.7	892	-1.09%
2019/07/10	0	0.00	1	35.45	35.55	-1	1,053	-0.09%
2019/07/09	87	35.55	0	0.00	35.55	87	1,074	8.09%
2019/07/05	0	0.00	1	35.60	35.50	-1	1,088	-0.09%
2019/07/02	1	35.10	0	0.00	35.10	1	1,113	0.09%
2019/07/01	1	35.40	20	35.55	35.50	-19	1,114	-1.71%
2019/06/28	10	34.90	0	0.00	34.80	10	1,111	0.90%
2019/06/24	0	0.00	8	34.93	35.10	-8	1,125	-0.71%
2019/06/21	20	34.60	20	34.25	34.25	0	1,122	0.00%
2019/06/20	0.3	34.55	3	34.40	34.55	-2.7	1,117	-0.24%
2019/06/13	3	33.55	0	0.00	33.55	3	1,122	0.27%
2019/06/11	7	33.65	0	0.00	33.65	7	1,120	0.62%
2019/06/05	6	33.45	0	0.00	33.60	6	1,112	0.54%
2019/06/04	5	33.55	0	0.00	33.50	5	1,103	0.45%
2019/05/29	1	32.45	0	0.00	32.80	1	1,088	0.09%
2019/05/28	8	32.00	0	0.00	32.00	8	1,082	0.74%
2019/05/23	0	0.00	2	33.20	33.20	-2	1,067	-0.19%
2019/05/22	1	34.20	0	0.00	34.05	1	1,058	0.09%
2019/05/13	1	35.75	0	0.00	35.50	1	980	0.10%
2019/05/10	1	36.10	0	0.00	36.45	1	970	0.10%
2019/05/09	1	36.25	0	0.00	36.10	1	953	0.10%
2019/05/07	1	38.15	0	0.00	38.20	1	910	0.11%
2019/05/03	0	0.00	20	37.15	36.75	-20	793	-2.52%
2019/04/29	1	36.00	0	0.00	35.60	1	726	0.14%
2019/04/24	21	36.60	1	36.50	36.95	20	614	3.25%
2019/04/19	1	35.15	0	0.00	35.20	1	478	0.21%
2019/04/15	0	0.00	3	34.80	34.60	-3	406	-0.74%
2019/04/11	0	0.00	1	34.00	34.05	-1	359	-0.28%
2019/04/10	3	33.85	0	0.00	33.85	3	344	0.87%
2019/04/09	0	0.00	8	33.43	33.80	-8	332	-2.41%
2019/04/08	5	32.84	0	0.00	33.00	5	313	1.59%
2019/03/28	0	0.00	1	32.20	32.30	-1	248	-0.40%
2019/03/27	0	0.00	1	32.65	32.80	-1	237	-0.42%
2019/03/26	0	0.00	1	33.20	33.40	-1	223	-0.45%
2019/03/22	2	34.05	6	34.10	34.10	-4	214	-1.86%
2019/03/20	0	0.00	3	34.05	34.00	-3	213	-1.41%
2019/03/18	3	33.60	0	0.00	33.55	3	200	1.50%
2019/03/14	0	0.00	2	33.90	33.85	-2	201	-0.99%
2019/03/12	0	0.00	3	34.02	34.00	-3	210	-1.43%
2019/03/04	0	0.00	3	34.15	34.15	-3	229	-1.31%
2019/02/27	3	33.98	0	0.00	33.95	3	231	1.30%
2019/02/22	4	34.00	1	34.10	34.00	3	222	1.35%
2019/02/21	4	34.30	0	0.00	34.05	4	223	1.79%
2019/02/13	0	0.00	5	33.30	33.55	-5	231	-2.16%
2019/02/12	0	0.00	2	33.05	33.30	-2	231	-0.86%
2019/01/29	1	34.00	0	0.00	34.10	1	226	0.44%
2019/01/17	2	32.95	1	32.80	33.20	1	240	0.42%
2019/01/16	1	32.60	0	0.00	32.50	1	234	0.43%
2018/12/12	1	32.20	0	0.00	32.65	1	294	0.34%
2018/12/04	1	33.95	0	0.00	33.95	1	291	0.34%
2018/11/29	1	33.90	0	0.00	33.95	1	277	0.36%
2018/11/19	2	33.50	0	0.00	33.50	2	283	0.71%
2018/11/01	1	31.15	0	0.00	31.60	1	329	0.30%
2018/10/30	4	30.13	0	0.00	30.10	4	333	1.20%
2018/10/18	0	0.00	10	31.80	31.75	-10	330	-3.02%
2018/10/11	1	32.90	0	0.00	32.50	1	317	0.31%
2018/10/01	1	34.60	0	0.00	34.60	1	294	0.34%
2018/08/28	10	35.75	0	0.00	35.70	10	440	2.27%
2018/08/17	0	0.00	1	35.20	35.15	-1	475	-0.21%
2018/08/07	1	38.05	0	0.00	38.00	1	422	0.24%
2018/07/19	0	0.00	5	37.45	37.60	-5	445	-1.12%
2018/07/17	5	37.05	0	0.00	36.95	5	461	1.08%
2018/06/29	4	39.10	4	38.80	38.15	0	496	0.00%
2018/06/20	0	0.00	0.3	36.95	36.95	-0.3	430	-0.08%
2018/05/29	0	0.00	2.5	38.64	38.40	-2.5	417	-0.60%
2018/05/28	0	0.00	0.4	37.95	37.95	-0.4	410	-0.09%
2018/05/21	1	36.40	0	0.00	36.65	1	416	0.24%
2018/05/11	0	0.00	1	36.85	36.60	-1	496	-0.20%
2018/05/09	0	0.00	1	37.20	36.90	-1	507	-0.20%
2018/04/23	2	37.03	17	36.85	36.85	-15	889	-1.69%
2018/04/19	5	37.75	0	0.00	37.70	5	890	0.56%
2018/04/17	1	37.60	0	0.00	37.60	1	881	0.11%
2018/04/16	1	38.10	0	0.00	38.05	1	872	0.11%
2018/03/26	0	38.95	0	0.00	38.65	0	885	0.00%
2018/03/19	1	38.85	0	0.00	38.85	1	905	0.11%
2018/03/16	3	39.20	0	0.00	38.95	3	905	0.33%
2018/03/15	1	39.15	0	0.00	39.15	1	902	0.11%
2018/03/07	0	0.00	7	38.75	38.60	-7	893	-0.78%
2018/03/06	0	0.00	2	39.10	38.85	-2	891	-0.22%
2018/03/05	2	38.85	0	0.00	38.80	2	925	0.22%
2018/03/01	3	39.10	0	0.00	39.20	3	972	0.31%
2018/02/21	2	39.10	0	0.00	39.75	2	977	0.20%
2018/02/06	1	39.85	0	0.00	39.10	1	940	0.11%
2018/02/05	2	40.05	0	0.00	40.80	2	916	0.22%
2018/02/02	4	40.59	0	0.00	40.40	4	912	0.44%
2018/02/01	3	41.00	0	0.00	40.80	3	913	0.33%
2018/01/30	1	40.85	1	40.60	40.65	0	905	0.00%
2018/01/26	3	41.50	0	0.00	41.30	3	886	0.34%
2018/01/25	7	41.96	10	41.75	41.70	-3	888	-0.34%
2018/01/24	5	42.20	1	42.10	42.25	4	875	0.46%
2018/01/23	2	42.20	0	0.00	42.00	2	869	0.23%
2018/01/22	1	42.00	0	42.20	42.20	1	863	0.11%
2018/01/19	1	42.90	0	0.00	42.55	1	839	0.12%
2018/01/18	9	44.02	13	43.78	43.00	-4	802	-0.50%
2018/01/17	1	41.75	0	0.00	41.75	1	596	0.17%