晶技 (3042)-合庫-台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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
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－合庫-台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

合庫-台南券商分點個股進出
合庫-台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
2024/04/26	2	108.00	0	0.00	106.50	2	4,202	0.05%
2024/04/25	1	105.00	0	0.00	107.00	1	4,192	0.02%
2024/04/19	0	0.00	2	106.75	106.50	-2	4,145	-0.05%
2024/04/17	1	110.00	0	110.50	110.00	1	4,124	0.02%
2024/04/16	0	0.00	1	109.00	109.00	-1	4,121	-0.02%
2024/04/12	0	0.00	5	113.50	113.00	-5	4,061	-0.12%
2024/04/10	1	111.00	0	0.00	112.50	1	4,030	0.02%
2024/04/09	1	112.00	0	0.00	111.00	1	4,006	0.02%
2024/04/08	0	0.00	1	110.00	110.00	-1	3,948	-0.03%
2024/04/03	0.2	108.50	0	0.00	109.50	0.2	3,918	0.01%
2024/04/02	4	110.25	1	111.00	110.50	3	3,889	0.08%
2024/04/01	1	110.50	0.1	110.50	110.50	0.9	3,849	0.02%
2024/03/29	4	110.38	2	113.50	113.00	2	3,797	0.05%
2024/03/28	2	113.75	5	115.20	114.50	-3	3,512	-0.09%
2024/03/27	7	112.50	0	0.00	113.50	7	3,365	0.21%
2024/03/26	1	112.00	0	0.00	112.50	1	3,333	0.03%
2024/03/25	0	0.00	1	114.00	115.00	-1	3,277	-0.03%
2024/03/22	1	117.00	6	116.92	117.00	-5	3,235	-0.15%
2024/03/21	0.1	122.00	2.1	120.10	121.50	-2	3,152	-0.06%
2024/03/20	0	0.00	3.3	120.95	120.50	-3.3	3,020	-0.11%
2024/03/19	0	0.00	2	118.50	120.00	-2	2,829	-0.07%
2024/03/18	5	113.10	0	0.00	114.50	5	2,634	0.19%
2024/03/15	1	114.00	2	113.50	114.50	-1	2,585	-0.04%
2024/03/14	12	116.88	11	116.36	117.00	1	2,519	0.04%
2024/03/13	7.1	114.81	27.1	115.91	117.00	-20	2,330	-0.86%
2024/03/12	0	0.00	12	105.88	108.00	-12	1,972	-0.61%
2024/03/11	0	0.00	0	105.00	105.50	0	1,893	0.00%
2024/03/08	2	102.75	3.1	102.69	103.00	-1.1	1,883	-0.06%
2024/03/07	2	104.50	2	103.75	105.00	0	1,872	0.00%
2024/03/06	4	107.75	3	107.00	106.50	1	1,836	0.05%
2024/03/05	0	0.00	1	105.50	105.00	-1	1,729	-0.06%
2024/03/04	0.1	104.00	4	103.13	106.00	-3.9	1,599	-0.24%
2024/03/01	0	0.00	2	99.60	98.90	-2	1,440	-0.14%
2024/02/29	2	100.00	8	99.33	99.80	-6	1,453	-0.41%
2024/02/27	0.1	99.50	4	98.70	98.90	-3.9	1,453	-0.27%
2024/02/23	1	100.50	2	100.75	100.00	-1	1,448	-0.07%
2024/02/22	3	99.90	0	0.00	100.00	3	1,430	0.21%
2024/02/21	2	99.70	7	98.06	98.80	-5	1,401	-0.36%
2024/02/20	2	96.70	0	0.00	96.20	2	1,364	0.15%
2024/02/19	2	97.70	5	97.44	97.30	-3	1,372	-0.22%
2024/02/16	6	97.80	2	97.60	97.50	4	1,407	0.28%
2024/02/15	0	0.00	0.1	96.10	96.90	-0.1	1,483	-0.01%
2024/02/05	0	0.00	1	95.40	95.30	-1	1,482	-0.07%
2024/02/02	0	0.00	5	95.50	95.50	-5	1,504	-0.33%
2024/02/01	0	0.00	3	95.50	95.30	-3	1,519	-0.20%
2024/01/31	1	95.10	0	0.00	95.00	1	1,531	0.07%
2024/01/29	0	0.00	5	96.24	96.20	-5	1,539	-0.32%
2024/01/26	0	0.00	1	96.10	96.50	-1	1,542	-0.06%
2024/01/24	0	0.00	1	95.90	95.80	-1	1,552	-0.06%
2024/01/23	0	0.00	1	96.00	95.80	-1	1,559	-0.06%
2024/01/22	2	96.20	2	96.10	96.00	0	1,558	0.00%
2024/01/18	0	0.00	2	93.75	94.20	-2	1,564	-0.13%
2024/01/17	0	0.00	5	94.68	94.00	-5	1,565	-0.32%
2024/01/15	2	95.70	3	95.50	96.00	-1	1,558	-0.06%
2024/01/10	5	94.86	2	94.70	94.90	3	1,597	0.19%
2024/01/08	3	96.47	2.1	96.50	95.70	0.9	1,671	0.05%
2024/01/05	0	0.00	2	97.30	96.70	-2	1,709	-0.12%
2024/01/04	1	99.70	2	97.60	97.60	-1	1,735	-0.06%
2024/01/03	0	0.00	2	98.95	98.30	-2	1,746	-0.11%
2024/01/02	0	0.00	2	98.65	99.00	-2	1,746	-0.11%
2023/12/28	0	0.00	3	98.57	98.80	-3	1,784	-0.17%
2023/12/27	0	0.00	5	98.68	98.60	-5	1,796	-0.28%
2023/12/26	1	97.70	2	97.80	98.00	-1	1,856	-0.05%
2023/12/22	4	96.95	0	0.00	96.60	4	1,965	0.20%
2023/12/21	0	0.00	4	98.05	97.00	-4	1,980	-0.20%
2023/12/20	2	98.70	5	98.80	98.00	-3	1,981	-0.15%
2023/12/19	4	97.75	6	98.00	97.70	-2	1,998	-0.10%
2023/12/18	0	0.00	8	101.50	100.00	-8	2,004	-0.40%
2023/12/15	0	0.00	10	101.85	101.00	-10	2,082	-0.48%
2023/12/14	4	101.50	0	0.00	101.50	4	2,197	0.18%
2023/12/13	0	0.00	5.1	100.50	100.00	-5.1	2,268	-0.22%
2023/12/08	0	0.00	2.1	100.02	100.00	-2.1	2,413	-0.09%
2023/12/04	0	0.00	1	103.00	103.00	-1	2,619	-0.04%
2023/11/29	2	102.00	2	102.75	102.50	0	2,978	0.00%
2023/11/22	2	99.90	1	99.80	100.00	1	3,047	0.03%
2023/11/21	1	100.00	3	101.00	100.00	-2	3,079	-0.06%
2023/11/20	0	0.00	2	99.95	100.50	-2	3,146	-0.06%
2023/11/15	0	0.00	2	99.90	99.70	-2	3,374	-0.06%
2023/11/14	2	98.25	7	99.23	99.70	-5	3,463	-0.14%
2023/11/13	0	0.00	1	96.70	96.70	-1	3,599	-0.03%
2023/11/10	3	96.53	1	96.30	96.10	2	3,602	0.06%
2023/11/09	0	0.00	2	98.80	98.00	-2	3,590	-0.06%
2023/11/08	0	0.00	1	98.20	97.70	-1	3,580	-0.03%
2023/11/07	1	98.40	0	0.00	98.40	1	3,571	0.03%
2023/11/06	0	0.00	1	97.90	98.30	-1	3,575	-0.03%
2023/11/02	1	97.70	3	97.70	97.50	-2	3,640	-0.05%
2023/11/01	0	0.00	2	95.50	96.00	-2	3,684	-0.05%
2023/10/31	0	0.00	1	96.50	95.90	-1	3,685	-0.03%
2023/10/26	3	96.60	0	0.00	96.70	3	3,718	0.08%
2023/10/25	1	100.00	2	99.40	98.90	-1	3,722	-0.03%
2023/10/24	2	98.45	1	98.90	99.40	1	3,739	0.03%
2023/10/23	0	0.00	2	98.15	97.80	-2	3,759	-0.05%
2023/10/20	0	0.00	2	97.10	97.70	-2	3,783	-0.05%
2023/10/19	2	98.00	2	98.00	97.90	0	3,801	0.00%
2023/10/18	0	0.00	0	98.50	98.30	0	3,825	0.00%
2023/10/17	2	99.95	2	100.00	100.00	0	3,781	0.00%
2023/10/16	0	0.00	1	98.00	98.50	-1	3,763	-0.03%
2023/10/13	5.2	100.00	3	99.50	100.00	2.2	3,733	0.06%
2023/10/12	0	0.00	1	98.50	98.50	-1	3,693	-0.03%
2023/10/11	0	0.00	1	97.60	97.90	-1	3,676	-0.03%
2023/10/05	2	96.90	0	0.00	96.40	2	3,722	0.05%
2023/10/02	5	98.00	0.5	98.20	98.00	4.5	3,711	0.12%
2023/09/28	5	95.52	0	0.00	96.80	5	3,669	0.14%
2023/09/27	2	96.60	4	96.73	97.10	-2	3,625	-0.06%
2023/09/22	4.2	98.20	4	99.10	99.60	0.2	3,711	0.01%
2023/09/20	3.8	100.55	2	100.75	99.10	1.8	3,684	0.05%
2023/09/19	8	103.88	1.1	103.55	103.50	6.9	3,634	0.19%
2023/09/18	2	103.50	7.2	103.79	103.00	-5.2	3,582	-0.15%
2023/09/15	0.5	101.00	3	101.50	102.50	-2.5	3,520	-0.07%
2023/09/14	1	100.00	2.1	101.50	101.50	-1.1	3,503	-0.03%
2023/09/13	6	99.05	2.1	99.42	99.20	3.9	3,463	0.11%
2023/09/12	1	99.30	2	99.40	101.00	-1	3,415	-0.03%
2023/09/08	3	100.67	0	0.00	101.00	3	3,292	0.09%
2023/09/07	0	0.00	7	102.64	103.00	-7	3,226	-0.22%
2023/09/06	14.3	98.68	12.2	99.48	103.00	2.1	3,130	0.07%
2023/09/05	2	97.05	6	96.83	97.90	-4	2,825	-0.14%
2023/09/04	0	0.00	1	95.40	95.60	-1	2,749	-0.04%
2023/09/01	4	94.08	2	95.30	94.40	2	2,733	0.07%
2023/08/31	4	94.85	12	94.95	94.70	-8	2,686	-0.30%
2023/08/30	0	0.00	5	94.40	94.50	-5	2,684	-0.19%
2023/08/29	0.1	94.00	1	93.30	93.90	-0.9	2,672	-0.03%
2023/08/28	3	92.17	8	92.14	92.50	-5	2,654	-0.19%
2023/08/25	2	93.40	2	93.10	92.90	0	2,660	0.00%
2023/08/24	4	94.65	4	94.70	95.00	0	2,629	0.00%
2023/08/23	2	93.10	5	93.06	93.10	-3	2,570	-0.12%
2023/08/22	12	94.60	7	94.23	93.50	5	2,549	0.20%
2023/08/21	5.1	93.24	2	93.70	92.00	3.1	2,435	0.13%
2023/08/18	7	95.46	0	0.00	94.40	7	2,340	0.30%
2023/08/17	10	93.93	9	94.86	95.70	1	2,208	0.05%
2023/08/14	1	90.00	0	0.00	89.80	1	1,964	0.05%
2023/08/10	0	0.00	1	89.40	90.30	-1	1,956	-0.05%
2023/08/09	4	90.23	0	0.00	90.80	4	1,940	0.21%
2023/08/08	0	0.00	2	92.90	93.00	-2	1,902	-0.11%
2023/08/07	0	0.00	1	93.60	91.70	-1	1,865	-0.05%
2023/08/01	2	90.10	0	0.00	90.00	2	1,820	0.11%
2023/07/27	3	88.60	0	0.00	89.00	3	1,756	0.17%
2023/07/24	0	0.00	3	88.80	89.70	-3	1,668	-0.18%
2023/07/21	0	0.00	0.1	90.30	90.60	-0.1	1,649	0.00%
2023/07/19	0	0.00	0.1	90.20	88.50	-0.1	1,637	-0.01%
2023/07/18	0	0.00	8.1	91.35	90.50	-8.1	1,623	-0.50%
2023/07/17	1.5	91.63	7	91.21	91.50	-5.5	1,617	-0.34%
2023/07/14	2	90.60	0	0.00	91.00	2	1,615	0.12%
2023/07/13	0	0.00	1	92.80	92.00	-1	1,602	-0.06%
2023/07/12	1	91.20	1	92.00	92.00	0	1,561	0.00%
2023/07/10	1	87.00	0	0.00	87.30	1	1,519	0.07%
2023/07/06	4	89.80	0	0.00	90.10	4	1,481	0.27%
2023/07/05	1	88.50	0	0.00	90.10	1	1,456	0.07%
2023/07/04	4.2	88.38	0	0.00	88.90	4.2	1,438	0.29%
2023/07/03	6	95.03	0	0.00	96.20	6	1,336	0.45%
2023/06/30	1	93.60	0	0.00	93.80	1	1,265	0.08%
2023/06/28	4	93.88	0	0.00	93.10	4	1,248	0.32%
2023/06/27	4.5	96.18	0	0.00	94.50	4.5	1,226	0.37%
2023/06/26	4	97.99	0	0.00	97.70	4	1,195	0.33%
2023/06/21	3	95.00	0	0.00	96.30	3	1,137	0.26%
2023/06/20	1	95.00	0	0.00	95.60	1	1,107	0.09%
2023/06/15	0.3	92.20	1	92.90	92.20	-0.7	1,087	-0.06%
2023/06/14	2.2	93.03	0	0.00	92.70	2.2	1,087	0.20%
2023/06/13	0.2	93.10	0	0.00	93.10	0.2	1,091	0.02%
2023/06/08	2	93.75	0	0.00	93.30	2	1,087	0.18%
2023/06/06	1	91.80	0	0.00	92.40	1	1,081	0.09%
2023/06/05	1	92.80	1	92.40	92.60	0	1,095	0.00%
2023/06/02	5.6	91.72	1	90.90	90.90	4.6	1,123	0.41%
2023/06/01	0	0.00	1	90.00	90.70	-1	1,116	-0.09%
2023/05/31	1	90.20	0	0.00	90.30	1	1,120	0.09%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/05/26	1	89.00	1	89.00	88.60	0	1,098	0.00%
2023/05/25	1	88.30	1	87.90	88.00	0	1,081	0.00%
2023/05/23	1	87.10	1	87.20	87.30	0	1,074	0.00%
2023/05/22	0	0.00	30	87.20	87.10	-30	1,084	-2.77%
2023/05/18	1	86.70	0	0.00	87.00	1	1,090	0.09%
2023/05/10	0.3	85.70	0	0.00	85.10	0.3	1,165	0.02%
2023/05/08	0.1	86.90	0	0.00	87.00	0.1	1,178	0.01%
2023/04/26	0	0.00	1	83.30	84.70	-1	1,328	-0.08%
2023/04/25	12.1	83.98	1	83.80	83.90	11.1	1,329	0.84%
2023/04/24	1	85.70	4	85.73	86.00	-3	1,311	-0.23%
2023/04/21	2	85.20	0	0.00	85.00	2	1,321	0.15%
2023/04/18	0.1	88.10	0	0.00	88.10	0.1	1,329	0.01%
2023/04/17	1	87.70	0	0.00	87.90	1	1,323	0.08%
2023/04/13	0.3	88.50	0.1	88.00	87.80	0.2	1,322	0.01%
2023/04/12	0.1	88.80	0	0.00	88.60	0.1	1,323	0.01%
2023/04/11	0	0.00	1	88.90	89.00	-1	1,317	-0.08%
2023/04/10	1.3	88.51	2	88.60	88.60	-0.7	1,316	-0.05%
2023/03/31	1	89.30	0	0.00	89.00	1	1,310	0.08%
2023/03/30	0	0.00	5	89.00	88.90	-5	1,299	-0.38%
2023/03/29	0	0.00	1	88.40	88.60	-1	1,289	-0.08%
2023/03/28	2	88.40	0	0.00	87.70	2	1,301	0.15%
2023/03/27	1	88.50	3	88.70	88.40	-2	1,303	-0.15%
2023/03/24	0	0.00	2	88.40	88.20	-2	1,314	-0.15%
2023/03/22	0	0.00	2	88.20	87.80	-2	1,289	-0.16%
2023/03/17	0	0.00	3	86.50	86.90	-3	1,244	-0.24%
2023/03/15	1	86.70	0	0.00	86.10	1	1,239	0.08%
2023/03/14	3	86.00	10.2	85.71	86.00	-7.2	1,243	-0.58%
2023/03/10	12.1	86.68	2	86.50	86.60	10.1	1,240	0.81%
2023/03/09	1	87.80	0	0.00	87.90	1	1,247	0.08%
2023/03/08	0.1	88.10	2	87.60	88.10	-2	1,241	-0.16%
2023/03/07	3	89.27	0	0.00	88.70	3	1,203	0.25%
2023/03/06	1	89.50	0	0.00	89.40	1	1,148	0.09%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/02/23	0	0.00	2	86.90	86.50	-2	1,099	-0.18%
2023/02/20	1	86.00	0	0.00	86.20	1	1,121	0.09%
2023/02/16	0	0.00	2	86.50	86.60	-2	1,128	-0.18%
2023/02/15	2	85.50	0	0.00	85.20	2	1,135	0.18%
2023/02/14	0.2	86.10	0	0.00	85.20	0.2	1,134	0.01%
2023/02/13	0.1	86.50	4	85.65	86.50	-4	1,116	-0.35%
2023/02/10	10	86.70	0	0.00	86.50	10	1,130	0.88%
2023/02/09	1	88.20	0	0.00	88.00	1	1,125	0.09%
2023/02/08	1	88.60	1	89.10	89.10	0	1,125	0.00%
2023/02/07	2	88.20	2	88.50	88.60	0	1,122	0.00%
2023/02/06	1	88.30	1	89.00	89.20	0	1,125	0.00%
2023/02/03	0	0.00	0	90.00	90.00	0	1,107	0.00%
2023/02/02	2	90.25	3	89.73	90.50	-1	1,083	-0.09%
2023/02/01	5	88.80	3	88.83	88.70	2	1,040	0.19%
2023/01/31	2	87.30	3	86.87	87.10	-1	1,011	-0.10%
2023/01/30	1	84.10	1	84.40	85.10	0	984	0.00%
2023/01/17	0	0.00	2	83.10	82.50	-2	979	-0.20%
2023/01/13	1	83.90	1	83.40	83.30	0	1,012	0.00%
2023/01/12	0	0.00	1	84.90	84.60	-1	1,061	-0.09%
2023/01/11	1	85.70	0	0.00	85.80	1	1,087	0.09%
2023/01/10	2	84.50	0	0.00	85.40	2	1,095	0.18%
2023/01/05	0	0.00	26	82.00	81.80	-26	1,248	-2.08%
2023/01/04	0	0.00	7	82.00	81.50	-7	1,260	-0.56%
2022/12/29	0	0.00	1	81.30	81.40	-1	1,298	-0.08%
2022/12/28	0	0.00	7	81.40	81.30	-7	1,314	-0.53%
2022/12/26	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/12/22	0	0.00	1	82.40	82.40	-1	1,378	-0.07%
2022/12/20	1	83.00	0	0.00	83.00	1	1,406	0.07%
2022/12/16	0	0.00	3	85.90	86.20	-3	1,418	-0.21%
2022/12/14	1	85.30	0	0.00	85.40	1	1,403	0.07%
2022/12/08	0	0.00	2	83.30	84.40	-2	1,401	-0.14%
2022/12/07	1	82.10	0	0.00	83.30	1	1,403	0.07%
2022/12/06	3	84.00	1	83.60	83.00	2	1,401	0.14%
2022/12/05	1	85.90	1	86.20	85.80	0	1,387	0.00%
2022/12/02	1	86.60	0	0.00	86.00	1	1,384	0.07%
2022/12/01	1	85.10	1	85.30	85.40	0	1,375	0.00%
2022/11/30	1	83.20	0	0.00	83.50	1	1,371	0.07%
2022/11/29	0	0.00	1	81.80	82.10	-1	1,367	-0.07%
2022/11/24	0	0.00	5	81.80	82.50	-5	1,380	-0.36%
2022/11/21	0	0.00	1	81.90	81.60	-1	1,398	-0.07%
2022/11/16	2	81.80	0	0.00	82.90	2	1,406	0.14%
2022/11/14	3	81.10	0	0.00	81.60	3	1,413	0.21%
2022/11/09	1	80.30	2	79.95	80.10	-1	1,480	-0.07%
2022/11/08	1	80.00	1	79.70	79.40	0	1,480	0.00%
2022/11/07	0	0.00	12	79.00	79.50	-12	1,501	-0.80%
2022/11/04	0	0.00	0.3	77.90	78.80	-0.3	1,514	-0.02%
2022/11/03	0	0.00	2	78.60	78.40	-2	1,521	-0.13%
2022/11/02	1	78.00	3.3	77.82	77.50	-2.3	1,526	-0.15%
2022/11/01	0	0.00	0.4	76.90	76.90	-0.4	1,517	-0.02%
2022/10/31	0	0.00	1	76.30	76.30	-1	1,519	-0.07%
2022/10/28	0.3	74.80	0	0.00	75.50	0.3	1,524	0.02%
2022/10/27	0	0.00	0.1	75.70	75.50	-0.1	1,523	-0.01%
2022/10/26	1.5	74.62	0	0.00	74.20	1.5	1,532	0.10%
2022/10/25	0.3	75.72	0	0.00	75.10	0.3	1,537	0.02%
2022/10/24	4	75.90	0	0.00	75.60	4	1,567	0.26%
2022/10/20	0	0.00	1	77.00	76.20	-1	1,608	-0.06%
2022/10/19	1.1	75.14	1	75.80	75.70	0.1	1,580	0.00%
2022/10/18	0	0.00	1	74.80	75.10	-1	1,563	-0.06%
2022/10/17	1	72.30	0	0.00	74.20	1	1,567	0.06%
2022/10/13	7	75.20	6	74.07	71.70	1	1,546	0.06%
2022/10/12	0	0.00	0.1	72.64	72.40	-0.1	1,430	-0.01%
2022/10/11	0.4	70.90	1	71.00	71.00	-0.6	1,459	-0.04%
2022/10/07	4	72.15	1	71.80	72.00	3	1,517	0.20%
2022/10/06	2.3	74.69	0	0.00	74.70	2.3	1,572	0.15%
2022/10/05	0.4	75.20	2	75.45	75.00	-1.6	1,612	-0.10%
2022/10/03	1	71.90	0	0.00	71.50	1	1,630	0.06%
2022/09/30	3	70.47	2	71.05	71.90	1	1,661	0.06%
2022/09/29	4	73.25	3	72.90	72.30	1	1,693	0.06%
2022/09/28	2	73.60	4	73.73	73.00	-2	1,689	-0.12%
2022/09/27	3	76.17	1.5	75.93	76.00	1.5	1,694	0.09%
2022/09/26	4	77.73	1	77.80	76.40	3	1,731	0.17%
2022/09/23	3	81.50	1	81.40	81.30	2	1,734	0.12%
2022/09/22	4	82.73	0	0.00	82.50	4	1,755	0.23%
2022/09/19	0	0.00	1	84.40	84.80	-1	1,822	-0.05%
2022/09/16	0	0.00	1	85.20	85.10	-1	1,830	-0.05%
2022/09/14	1	84.10	0	0.00	84.40	1	1,863	0.05%
2022/09/13	3	85.40	1	85.00	85.10	2	1,887	0.11%
2022/09/08	0	0.00	2	83.65	84.00	-2	1,951	-0.10%
2022/09/07	3	81.73	0	0.00	82.00	3	1,990	0.15%
2022/09/06	0	0.00	1	82.90	82.30	-1	2,014	-0.05%
2022/09/01	2	85.60	0	0.00	85.70	2	2,138	0.09%
2022/08/29	1	85.80	2	86.20	85.80	-1	2,307	-0.04%
2022/08/26	2	87.60	1	88.70	88.40	1	2,298	0.04%
2022/08/24	1	86.50	1.2	86.29	86.10	-0.2	2,332	-0.01%
2022/08/23	0.5	87.50	1	87.50	87.10	-0.5	2,329	-0.02%
2022/08/22	0	0.00	5	89.18	89.00	-5	2,355	-0.21%
2022/08/19	2	89.35	1	90.10	89.40	1	2,361	0.04%
2022/08/18	9	88.93	6	89.27	89.40	3	2,343	0.13%
2022/08/17	1	91.20	2	90.80	90.80	-1	2,308	-0.04%
2022/08/16	6.2	91.34	1	91.30	90.80	5.2	2,320	0.22%
2022/08/12	3	89.60	2	90.15	90.00	1	2,281	0.04%
2022/08/11	0	0.00	1	89.20	88.50	-1	2,257	-0.04%
2022/08/02	1	87.40	16	86.42	86.70	-15	2,304	-0.65%
2022/08/01	1	88.10	2	87.60	87.60	-1	2,295	-0.04%
2022/07/29	1	87.80	2.2	86.41	87.40	-1.2	2,288	-0.05%
2022/07/28	0	0.00	4	84.90	85.00	-4	2,266	-0.18%
2022/07/27	9	82.37	7	83.17	84.30	2	2,261	0.09%
2022/07/26	7.1	84.36	1	84.40	83.70	6.1	2,201	0.28%
2022/07/25	1	86.00	3	86.07	86.40	-2	2,178	-0.09%
2022/07/22	1	86.30	0	0.00	86.10	1	2,188	0.05%
2022/07/21	0.1	86.90	0	0.00	87.00	0.1	2,206	0.00%
2022/07/20	1	87.70	1	88.00	86.80	0	2,227	0.00%
2022/07/18	0	0.00	27	87.32	87.50	-27	2,276	-1.19%
2022/07/15	2	86.70	1	85.80	86.00	1	2,269	0.04%
2022/07/14	28	90.68	76	90.89	90.90	-48	2,244	-2.14%
2022/07/13	2	90.70	0.3	90.77	90.80	1.7	2,190	0.08%
2022/07/12	11	87.05	9	87.12	86.90	2	2,169	0.09%
2022/07/11	0	0.00	1	89.60	89.60	-1	2,172	-0.05%
2022/07/08	2	87.35	2	88.90	88.40	0	2,158	0.00%
2022/07/07	0	0.00	3	81.70	84.00	-3	2,120	-0.14%
2022/07/06	6	84.17	0	0.00	83.70	6	2,083	0.29%
2022/07/04	3	84.30	5	85.46	84.60	-2	2,090	-0.10%
2022/07/01	2	88.60	0.2	88.70	87.60	1.8	2,089	0.09%
2022/06/30	19	91.75	25	90.69	90.70	-6	2,052	-0.29%
2022/06/29	19.2	94.10	6	93.47	93.20	13.2	2,033	0.65%
2022/06/28	18.1	95.19	2	95.30	95.20	16.1	2,026	0.79%
2022/06/27	0	0.00	1.2	98.47	98.30	-1.2	2,017	-0.06%
2022/06/24	0	0.00	1	97.50	97.10	-1	2,028	-0.05%
2022/06/23	3.2	96.34	0	0.00	96.80	3.2	2,061	0.15%
2022/06/22	1	97.70	1	99.10	97.30	0	2,081	0.00%
2022/06/21	2	97.95	1	98.00	99.10	1	2,132	0.05%
2022/06/20	0	0.00	1	97.70	97.00	-1	2,135	-0.05%
2022/06/17	0.1	98.00	1	98.70	99.00	-0.9	2,138	-0.04%
2022/06/16	1	99.50	0	0.00	99.10	1	2,221	0.05%
2022/06/15	0	0.00	1	101.50	100.50	-1	2,233	-0.04%
2022/06/14	2	99.95	16	100.50	100.50	-14	2,279	-0.61%
2022/06/13	1	102.00	1	101.00	101.00	0	2,296	0.00%
2022/06/10	0	0.00	5	102.60	103.00	-5	2,275	-0.22%
2022/06/09	2	102.00	72	101.33	102.50	-70	2,215	-3.16%
2022/06/08	0	0.00	151.1	100.99	100.50	-151.1	2,140	-7.06%	大賣/鉅額交易
2022/06/07	1	99.70	1	99.50	99.10	0	2,123	0.00%
2022/06/02	1	97.70	0	0.00	98.00	1	2,170	0.05%
2022/05/31	0.1	96.90	0	0.00	96.90	0.1	2,200	0.00%
2022/05/30	1	96.80	2.2	96.00	96.80	-1.2	2,220	-0.05%
2022/05/23	0.2	93.50	0	0.00	93.10	0.2	2,347	0.01%
2022/05/19	0	0.00	1.3	92.01	92.70	-1.3	2,376	-0.05%
2022/05/18	0.2	92.60	0.1	93.00	93.50	0.1	2,376	0.00%
2022/05/17	0	0.00	0.5	91.40	91.60	-0.5	2,378	-0.02%
2022/05/16	1	90.00	0.5	90.40	89.60	0.5	2,388	0.02%
2022/05/13	0.1	87.70	1	87.90	88.10	-0.9	2,391	-0.04%
2022/05/12	4.2	87.64	2	86.60	86.00	2.2	2,403	0.09%
2022/05/10	1.2	89.15	0	0.00	90.30	1.2	2,433	0.05%
2022/05/06	1	91.90	1	91.50	92.30	0	2,502	0.00%
2022/05/03	1	90.90	0	0.00	90.80	1	2,731	0.04%
2022/04/28	0.1	90.40	0	0.00	90.10	0.1	2,924	0.00%
2022/04/27	2	88.45	3	89.03	90.90	-1	2,996	-0.03%
2022/04/26	2.1	91.12	1.1	91.08	90.90	1	3,019	0.03%
2022/04/25	3.5	94.03	1	93.10	92.30	2.5	3,037	0.08%
2022/04/22	71	96.28	0	0.00	96.00	71	3,038	2.34%
2022/04/21	0	0.00	0.2	99.20	98.20	-0.2	3,060	-0.01%
2022/04/19	0	0.00	3	97.17	98.00	-3	3,042	-0.10%
2022/04/18	8	95.24	0	0.00	94.60	8	3,058	0.26%
2022/04/15	6	96.22	0	0.00	95.80	6	3,083	0.19%
2022/04/14	0	0.00	1	97.40	97.20	-1	3,185	-0.03%
2022/04/13	3	96.70	0	0.00	97.40	3	3,256	0.09%
2022/04/12	2.1	95.33	0	0.00	95.50	2.1	3,329	0.06%
2022/04/11	18	97.19	7	98.90	96.70	11	3,403	0.32%
2022/04/08	3.1	98.71	0	0.00	99.40	3.1	3,430	0.09%
2022/04/07	126	99.26	0	0.00	97.90	126	3,493	3.61%	大買/鉅額交易
2022/04/06	1	101.50	0	0.00	101.50	1	3,693	0.03%
2022/04/01	0	0.00	1	101.50	102.00	-1	3,750	-0.03%
2022/03/30	1	103.00	0	0.00	103.00	1	3,848	0.03%
2022/03/29	1	102.00	8	103.00	101.50	-7	4,044	-0.17%
2022/03/25	1	103.50	1	102.50	102.00	0	4,745	0.00%
2022/03/24	1	103.00	0	0.00	103.00	1	4,738	0.02%
2022/03/23	0	0.00	1	103.00	103.00	-1	4,709	-0.02%
2022/03/21	2	102.25	10	103.10	103.00	-8	4,773	-0.17%
2022/03/18	5	100.00	0	0.00	100.50	5	4,753	0.11%
2022/03/17	0	0.00	3	100.00	100.00	-3	4,754	-0.06%
2022/03/16	0	0.00	120.1	99.00	98.30	-120.1	4,718	-2.55%	大賣/鉅額交易
2022/03/15	2.1	95.81	0	0.00	96.50	2.1	4,742	0.04%
2022/03/14	6	97.70	1	98.20	97.20	5	4,811	0.10%
2022/03/10	0	0.00	0.1	98.60	98.70	-0.1	5,020	0.00%
2022/03/09	2	97.05	0	0.00	96.90	2	5,044	0.04%
2022/03/08	3.1	95.92	2	96.55	96.70	1.1	5,101	0.02%
2022/03/07	22	93.07	3	95.20	95.80	19	5,099	0.37%
2022/03/04	1	97.70	0	0.00	97.30	1	5,116	0.02%
2022/03/03	0	0.00	2	98.50	98.80	-2	5,192	-0.04%
2022/03/02	5	98.34	1.1	98.85	98.30	3.9	5,214	0.07%
2022/03/01	1	99.20	1	98.70	98.80	0	5,293	0.00%
2022/02/25	2	96.05	3	95.40	96.40	-1	5,263	-0.02%
2022/02/24	14	93.35	0	0.00	93.10	14	5,334	0.26%
2022/02/22	30	95.50	1	95.20	95.20	29	5,581	0.52%
2022/02/18	5	95.82	0	0.00	96.50	5	6,150	0.08%
2022/02/16	0	0.00	5	96.48	96.90	-5	6,626	-0.08%
2022/02/15	2	94.80	0	0.00	94.60	2	6,651	0.03%
2022/02/14	4	94.35	0	0.00	94.20	4	6,750	0.06%
2022/02/11	0	0.00	1	96.80	96.50	-1	6,763	-0.01%
2022/02/10	3	96.77	2	96.95	96.20	1	6,811	0.01%
2022/02/09	3	96.63	1	96.50	97.20	2	6,830	0.03%
2022/02/08	2	95.20	1	94.70	95.20	1	6,935	0.01%
2022/02/07	0	0.00	2.5	93.30	94.70	-2.5	6,957	-0.04%
2022/01/26	20	93.01	10	93.26	92.60	10	6,985	0.14%
2022/01/25	0.1	95.80	2	95.85	95.40	-1.9	7,096	-0.03%
2022/01/24	23	96.66	1	96.60	96.10	22	7,156	0.31%
2022/01/21	11	99.41	1	99.70	99.40	10	7,050	0.14%
2022/01/20	4	100.00	0	0.00	100.50	4	7,024	0.06%
2022/01/19	11	100.55	0	0.00	100.50	11	6,974	0.16%
2022/01/17	15	101.83	1	101.50	102.00	14	6,912	0.20%
2022/01/14	1	102.00	0	0.00	102.50	1	6,903	0.01%
2022/01/13	0	0.00	2	101.75	102.00	-2	6,915	-0.03%
2022/01/12	0	0.00	3	101.33	101.50	-3	6,922	-0.04%
2022/01/11	2	101.50	0	0.00	101.50	2	6,967	0.03%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	7	103.50	1	102.00	102.50	6	6,945	0.09%
2022/01/06	2	104.50	4	105.00	105.50	-2	6,861	-0.03%
2022/01/05	2	106.00	2	106.25	106.00	0	6,844	0.00%
2022/01/04	1	107.00	3	107.67	107.50	-2	6,801	-0.03%
2022/01/03	1	106.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	2	106.25	0	0.00	105.50	2	6,756	0.03%
2021/12/29	20	110.10	16	109.03	107.00	4	6,754	0.06%
2021/12/28	1	106.00	1	105.00	105.50	0	6,643	0.00%
2021/12/27	0	0.00	11	106.55	106.50	-11	6,718	-0.16%
2021/12/24	23	107.54	3	108.17	106.50	20	6,807	0.29%
2021/12/23	1	112.50	5	109.90	108.50	-4	6,800	-0.06%
2021/12/22	8	110.81	26	110.60	111.00	-18	6,660	-0.27%
2021/12/21	22	107.80	6.4	107.24	107.50	15.6	6,439	0.24%
2021/12/20	0	0.00	1	102.50	102.50	-1	6,139	-0.02%
2021/12/17	1	102.00	0	0.00	102.00	1	6,155	0.02%
2021/12/16	0	0.00	1.2	103.50	103.50	-1.2	6,190	-0.02%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	10	100.00	9	99.30	99.20	1	6,174	0.02%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/10	0.2	101.00	0	0.00	101.00	0.2	6,263	0.00%
2021/12/09	5	100.50	1	102.50	100.50	4	6,366	0.06%
2021/12/08	4	101.63	2	102.00	102.00	2	6,336	0.03%
2021/12/07	5	100.50	0	0.00	101.00	5	6,287	0.08%
2021/12/06	4.3	102.65	1	101.50	102.00	3.3	6,209	0.05%
2021/12/01	3	104.50	1	104.00	105.50	2	6,141	0.03%
2021/11/30	0.1	106.00	0	0.00	105.50	0.1	6,109	0.00%
2021/11/29	3	103.33	5	102.30	104.00	-2	6,109	-0.03%
2021/11/26	8	105.50	1	105.50	104.50	7	6,056	0.12%
2021/11/25	5	106.80	6	106.33	107.00	-1	6,025	-0.02%
2021/11/24	2	108.75	0	0.00	108.50	2	5,942	0.03%
2021/11/23	2	108.25	0	0.00	107.50	2	5,932	0.03%
2021/11/22	4	113.13	1	113.00	112.50	3	5,856	0.05%
2021/11/19	7.1	112.06	4	111.63	111.50	3.1	5,834	0.05%
2021/11/18	4	113.50	134	113.87	113.00	-130	5,740	-2.26%	大賣/鉅額交易
2021/11/17	7.4	114.47	4.2	112.60	115.00	3.2	5,633	0.06%
2021/11/16	5	108.30	0	0.00	110.00	5	5,309	0.09%
2021/11/15	7	106.43	12.2	108.39	110.50	-5.2	5,192	-0.10%
2021/11/12	5	102.00	5	103.00	102.00	0	4,991	0.00%
2021/11/11	0	0.00	0.2	102.50	101.50	-0.2	5,016	0.00%
2021/11/10	1	100.00	0.7	100.46	100.50	0.4	4,994	0.01%
2021/11/09	1	100.50	1	99.20	100.50	0	5,037	0.00%
2021/11/08	11	98.24	3	98.43	97.90	8	5,061	0.16%
2021/11/05	15.3	97.36	0	0.00	98.20	15.3	5,092	0.30%
2021/11/04	21	101.02	0	0.00	100.00	21	5,018	0.42%
2021/11/03	12.5	102.09	2	101.50	101.00	10.5	5,050	0.21%
2021/11/02	10	106.80	4	104.25	101.50	6	5,022	0.12%
2021/11/01	0	0.00	20.2	104.99	107.00	-20.2	4,814	-0.42%
2021/10/29	1	103.00	6	102.50	102.50	-5	4,762	-0.10%
2021/10/28	1	103.00	0	0.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	3.2	103.06	104.00	-3.2	4,928	-0.06%
2021/10/25	0	0.00	1	103.50	103.50	-1	5,079	-0.02%
2021/10/22	0	0.00	3.2	101.38	102.00	-3.2	5,257	-0.06%
2021/10/21	4.2	102.88	3	103.50	101.00	1.2	5,430	0.02%
2021/10/20	3	100.50	4	101.25	101.00	-1	5,478	-0.02%
2021/10/19	1	102.00	1.5	101.38	101.00	-0.5	5,548	-0.01%
2021/10/15	11	98.80	1	99.00	97.70	10	5,820	0.17%
2021/10/14	5	96.10	3	96.33	96.00	2	6,050	0.03%
2021/10/13	3	98.00	2	96.55	96.40	1	6,354	0.02%
2021/10/12	5.4	99.28	0	0.00	98.00	5.4	6,983	0.08%
2021/10/08	0	0.00	0.2	101.00	100.00	-0.2	7,137	0.00%
2021/10/07	1	100.50	5.2	100.31	100.50	-4.2	7,265	-0.06%
2021/10/06	3	99.73	1	99.20	97.60	2	7,620	0.03%
2021/10/05	9	98.31	2	97.90	99.70	7	7,824	0.09%
2021/10/04	2	95.85	2	97.00	95.70	0	7,768	0.00%
2021/10/01	6.2	100.26	3.4	99.91	99.30	2.8	7,774	0.04%
2021/09/30	2	104.75	1	103.50	105.00	1	7,783	0.01%
2021/09/29	1	106.50	0	0.00	106.00	1	7,900	0.01%
2021/09/28	8	110.75	7	109.14	108.50	1	8,106	0.01%
2021/09/27	0	0.00	1	107.00	107.50	-1	8,108	-0.01%
2021/09/24	1	106.00	1	106.00	106.50	0	8,199	0.00%
2021/09/23	5	105.50	2	104.25	105.50	3	8,290	0.04%
2021/09/22	3	101.00	1	100.50	100.50	2	8,497	0.02%
2021/09/17	1	103.00	6	102.58	104.50	-5	8,609	-0.06%
2021/09/16	7.2	102.99	0	0.00	104.00	7.2	9,035	0.08%
2021/09/15	9	103.83	3	102.83	102.50	6	9,565	0.06%
2021/09/14	14	109.46	7.1	109.63	110.00	6.9	9,945	0.07%
2021/09/13	1	106.00	1	105.50	105.00	0	10,025	0.00%
2021/09/10	3	106.50	0	0.00	107.00	3	10,276	0.03%
2021/09/09	0	0.00	0.2	108.50	108.00	-0.2	10,560	0.00%
2021/09/08	1	106.00	0	0.00	106.00	1	11,178	0.01%
2021/09/07	4.2	107.95	12.6	109.90	107.00	-8.4	11,465	-0.07%
2021/09/06	22.3	115.48	11	111.00	111.00	11.3	12,085	0.09%
2021/09/03	2	115.75	0	0.00	115.50	2	12,114	0.02%
2021/09/02	0	0.00	1.2	118.42	115.50	-1.2	12,322	-0.01%
2021/09/01	0	0.00	3	117.00	117.00	-3	12,352	-0.02%
2021/08/31	7	113.29	0	0.00	114.00	7	12,393	0.06%
2021/08/30	1	114.00	0	0.00	114.00	1	12,505	0.01%
2021/08/27	2	113.75	1	114.50	114.00	1	12,560	0.01%
2021/08/26	1	114.00	1	116.50	116.00	0	12,646	0.00%
2021/08/25	1	116.00	5	115.00	115.50	-4	12,808	-0.03%
2021/08/24	1	111.50	0	0.00	112.00	1	12,993	0.01%
2021/08/23	1	108.50	5.3	110.74	114.00	-4.3	13,333	-0.03%
2021/08/20	3.1	107.69	0	0.00	106.50	3.1	13,424	0.02%
2021/08/19	4.3	113.98	3	113.17	111.50	1.3	13,562	0.01%
2021/08/18	3.1	109.55	16	112.25	116.00	-12.9	13,751	-0.09%
2021/08/17	3	114.33	5	115.30	112.00	-2	13,868	-0.01%
2021/08/16	2.5	116.73	2	115.25	114.50	0.5	13,873	0.00%
2021/08/13	4.2	119.57	0	0.00	118.00	4.2	13,892	0.03%
2021/08/12	0.1	120.00	2	121.25	123.00	-2	13,908	-0.01%
2021/08/11	3.2	118.94	1	122.00	119.00	2.2	13,958	0.02%
2021/08/10	1.1	120.55	3	122.83	122.00	-1.9	14,020	-0.01%
2021/08/09	1	122.00	1	122.00	122.00	0	14,081	0.00%
2021/08/06	1	122.50	20	122.50	121.50	-19	14,159	-0.13%
2021/08/05	2	124.50	1	124.00	124.00	1	14,264	0.01%
2021/08/04	7	125.79	0	0.00	125.50	7	14,533	0.05%
2021/08/03	12	126.50	6	125.08	126.50	6	14,698	0.04%
2021/08/02	2	121.75	0	0.00	123.00	2	14,781	0.01%
2021/07/30	4	120.50	2	121.50	120.00	2	14,875	0.01%
2021/07/29	0	0.00	1	120.50	121.50	-1	14,921	-0.01%
2021/07/28	0.3	117.20	4	120.13	118.00	-3.8	15,080	-0.02%
2021/07/27	2.2	122.80	5	122.50	122.00	-2.9	15,144	-0.02%
2021/07/26	3	128.50	25	126.50	128.00	-22	15,160	-0.15%
2021/07/23	15	128.67	16	127.72	128.00	-1	15,236	-0.01%
2021/07/22	32	130.31	1	131.00	129.00	31	15,528	0.20%
2021/07/21	4.3	129.86	6	128.50	126.50	-1.8	15,502	-0.01%
2021/07/20	93.8	132.24	10	129.50	129.00	83.8	15,427	0.54%
2021/07/19	68.2	138.56	17	140.91	137.00	51.2	15,285	0.33%
2021/07/16	31	137.06	83.7	139.96	138.50	-52.7	15,115	-0.35%
2021/07/15	0.2	130.00	13	132.88	134.00	-12.8	14,640	-0.09%
2021/07/14	4	127.88	2	128.00	131.00	2	14,768	0.01%
2021/07/13	6	131.25	4	130.00	128.00	2	14,836	0.01%
2021/07/12	14	127.25	1	128.00	129.50	13	14,661	0.09%
2021/07/09	60	124.00	0	0.00	124.00	60	14,678	0.41%
2021/07/08	2	127.00	2	126.75	125.50	0	15,415	0.00%
2021/07/07	3	125.83	3	126.17	125.50	0	16,004	0.00%
2021/07/06	17	125.71	0	0.00	126.00	17	15,989	0.11%
2021/07/05	5.5	129.14	25	131.40	131.00	-19.5	15,922	-0.12%
2021/07/02	0	0.00	4	124.29	129.00	-4	15,715	-0.03%
2021/07/01	4	123.37	2.4	124.26	122.00	1.7	15,683	0.01%
2021/06/30	5	127.80	5	125.80	126.00	0	15,637	0.00%
2021/06/29	38	126.92	24	125.92	125.00	14	15,576	0.09%
2021/06/28	15	133.13	2	134.00	131.50	13	15,423	0.08%
2021/06/25	8	134.13	7	134.50	132.00	1	15,338	0.01%
2021/06/24	24.4	129.74	145	131.40	132.00	-120.6	15,053	-0.80%	大賣/鉅額交易
2021/06/23	24	126.35	38	125.03	126.50	-14	14,737	-0.09%
2021/06/22	2	118.75	10	119.45	119.00	-8	14,266	-0.06%
2021/06/21	27.1	121.01	6	119.08	119.00	21.1	14,163	0.15%
2021/06/18	13	122.12	12	122.71	121.00	1	13,911	0.01%
2021/06/17	41	119.34	13	121.50	119.00	28	13,634	0.21%
2021/06/16	3	115.17	0	0.00	114.00	3	13,051	0.02%
2021/06/15	2	112.50	7	114.00	116.00	-5	12,759	-0.04%
2021/06/11	2	108.25	1	107.00	107.00	1	12,191	0.01%
2021/06/10	6	107.67	7	108.21	109.00	-1	12,177	-0.01%
2021/06/09	3	104.83	1	107.00	104.50	2	12,088	0.02%
2021/06/08	0	0.00	2	106.50	106.00	-2	12,152	-0.02%
2021/06/07	0	0.00	4	105.75	107.50	-4	12,238	-0.03%
2021/06/04	2	105.75	2	106.00	105.50	0	12,201	0.00%
2021/06/03	2	107.50	15	107.13	107.50	-13	12,258	-0.11%
2021/06/02	7.2	107.51	3	107.98	105.50	4.2	12,254	0.03%
2021/06/01	15	111.40	11	111.05	111.00	4	12,196	0.03%
2021/05/31	17	106.44	11	109.73	110.50	6	12,099	0.05%
2021/05/28	10	102.55	7	104.43	103.00	3	11,802	0.03%
2021/05/27	1	101.50	1	101.52	104.00	0	11,748	0.00%
2021/05/26	7	103.86	6	104.17	105.00	1	11,683	0.01%
2021/05/25	2	99.85	3	98.47	99.30	-1	11,596	-0.01%
2021/05/24	0	0.00	1	90.80	94.10	-1	11,609	-0.01%
2021/05/21	1	92.50	1	92.10	92.30	0	11,720	0.00%
2021/05/20	1	92.40	2	93.85	92.20	-1	11,886	-0.01%
2021/05/19	6	92.48	4	92.95	92.20	2	12,207	0.02%
2021/05/18	5	92.12	7	93.29	94.90	-2	12,418	-0.02%
2021/05/17	6	88.65	8	89.19	88.30	-2	12,800	-0.02%
2021/05/14	5	94.36	1	93.30	93.30	4	13,072	0.03%
2021/05/13	1	90.50	9	92.88	92.40	-8	13,025	-0.06%
2021/05/12	11	90.14	7	91.31	91.40	4	12,988	0.03%
2021/05/11	9	100.00	6	101.42	99.20	3	12,839	0.02%
2021/05/10	23	103.43	3	103.00	103.00	20	12,721	0.16%
2021/05/07	3	110.00	0	0.00	110.00	3	12,624	0.02%
2021/05/06	10	108.05	8	106.38	108.00	2	12,630	0.02%
2021/05/05	9	113.78	5	112.80	108.00	4	13,355	0.03%
2021/05/04	2	108.75	1	109.00	111.00	1	13,658	0.01%
2021/05/03	121	121.43	2	122.75	116.00	119	13,475	0.88%	大買/鉅額交易
2021/04/29	2	125.25	11	125.32	127.50	-9	13,328	-0.07%
2021/04/28	9	124.22	101	123.04	127.50	-92	13,283	-0.69%	大賣/
2021/04/27	2	116.75	9	116.50	117.50	-7	13,151	-0.05%
2021/04/26	7	114.29	12	116.13	116.00	-5	13,150	-0.04%
2021/04/23	3	113.33	3	112.17	114.00	0	13,240	0.00%
2021/04/22	15	111.97	3	109.83	108.50	12	13,317	0.09%
2021/04/21	97	113.10	24	115.38	113.00	73	13,471	0.54%
2021/04/20	10	111.05	14	110.21	113.50	-4	14,059	-0.03%
2021/04/19	15	109.53	14	109.64	109.00	1	13,917	0.01%
2021/04/16	6	108.58	87	109.80	109.00	-81	13,986	-0.58%
2021/04/15	9	106.67	12	107.08	108.00	-3	13,968	-0.02%
2021/04/14	124	105.31	30	107.55	103.50	94	13,741	0.68%	大買/
2021/04/13	4	108.50	166	107.72	110.50	-162	13,046	-1.24%	大賣/鉅額交易
2021/04/12	9	100.22	8	100.19	100.50	1	12,409	0.01%
2021/04/09	7	104.50	20	104.50	102.00	-13	12,361	-0.11%
2021/04/08	1	103.00	3	102.67	103.50	-2	12,299	-0.02%
2021/04/07	16	104.56	2	104.75	103.50	14	12,286	0.11%
2021/04/06	5	102.50	1	102.99	104.00	4	12,160	0.03%
2021/04/01	8	101.88	3	101.33	102.00	5	12,121	0.04%
2021/03/31	16	103.06	3	104.33	102.50	13	12,079	0.11%
2021/03/30	3	102.50	8	102.50	104.00	-5	11,983	-0.04%
2021/03/29	3	101.67	4	102.38	101.00	-1	11,903	-0.01%
2021/03/26	5	99.62	12	100.33	100.00	-7	11,787	-0.06%
2021/03/24	2	95.25	2	96.35	95.00	0	11,552	0.00%
2021/03/23	1	98.50	0	0.00	98.00	1	11,515	0.01%
2021/03/22	2	98.65	1	98.10	98.20	1	11,591	0.01%
2021/03/19	1	98.70	4	99.15	99.00	-3	11,695	-0.03%
2021/03/18	6	98.40	2	98.00	98.80	4	11,733	0.03%
2021/03/17	6	99.27	9	98.60	97.50	-3	11,791	-0.03%
2021/03/16	3	98.57	1	98.60	98.30	2	11,767	0.02%
2021/03/15	10	97.05	3	98.00	96.90	7	11,766	0.06%
2021/03/12	7	100.03	1	99.20	99.00	6	11,760	0.05%
2021/03/11	8	98.16	94	98.51	99.80	-86	11,676	-0.74%
2021/03/10	4	95.08	5	95.16	95.10	-1	11,584	-0.01%
2021/03/09	15	91.90	2	91.40	92.80	13	11,714	0.11%
2021/03/08	1	96.40	4	95.75	94.80	-3	11,729	-0.03%
2021/03/05	5	95.36	1	97.40	96.00	4	11,706	0.03%
2021/03/04	2	94.60	5	95.00	94.80	-3	11,645	-0.03%
2021/03/03	20	95.97	1	95.10	98.40	19	11,588	0.16%
2021/03/02	6	97.67	2	98.40	96.00	4	11,550	0.03%
2021/02/26	7	98.14	3	98.07	98.50	4	11,613	0.03%
2021/02/25	38	99.14	6	99.75	99.40	32	11,529	0.28%
2021/02/24	98	100.99	4	101.00	99.90	94	11,423	0.82%
2021/02/23	7	102.43	8.1	103.75	104.00	-1.1	11,214	-0.01%
2021/02/19	7	107.64	94	107.65	109.00	-87	10,826	-0.80%
2021/02/18	4	99.83	1	100.00	99.90	3	10,482	0.03%
2021/02/17	8.1	97.49	8	97.36	99.00	0.1	10,223	0.00%
2021/02/05	3	91.67	11	89.48	92.50	-8	9,910	-0.08%
2021/02/04	1	87.40	1	87.80	87.20	0	9,619	0.00%
2021/02/02	1	85.00	8	85.74	86.90	-7	9,768	-0.07%
2021/02/01	44	81.59	4	82.98	83.70	40	9,827	0.41%
2021/01/29	5	83.80	3	84.03	83.50	2	9,762	0.02%
2021/01/28	10	83.95	13	84.83	85.00	-3	9,704	-0.03%
2021/01/27	147	88.35	14	91.16	86.60	133	9,607	1.38%	大買/鉅額交易
2021/01/26	9	88.18	151	89.75	88.90	-142	8,815	-1.61%	大賣/鉅額交易
2021/01/25	8	83.78	0	0.00	83.00	8	8,410	0.10%
2021/01/22	16	84.86	3	85.10	85.40	13	8,974	0.14%
2021/01/21	4	84.25	6	84.60	84.70	-2	9,076	-0.02%
2021/01/20	35	82.83	14	83.49	83.50	21	8,986	0.23%
2021/01/19	2	85.20	0	0.00	86.10	2	8,808	0.02%
2021/01/18	123	84.54	1	85.50	85.00	122	8,757	1.39%	大買/鉅額交易
2021/01/15	3	84.10	3	85.27	85.60	0	8,604	0.00%
2021/01/14	18	85.34	10	84.50	84.50	8	8,485	0.09%
2021/01/13	10	85.01	73	85.22	85.00	-63	8,287	-0.76%
2021/01/12	53	80.05	0	0.00	80.40	53	7,614	0.70%
2021/01/11	10	81.22	165	81.98	81.20	-155	7,571	-2.05%	大賣/鉅額交易
2021/01/08	3	78.70	9.2	78.70	79.30	-6.2	7,442	-0.08%
2021/01/06	1	76.50	5	77.40	77.10	-4	7,283	-0.05%
2021/01/05	1	75.30	4	76.58	77.00	-3	7,245	-0.04%
2021/01/04	0	0.00	1	75.90	75.90	-1	7,224	-0.01%
2020/12/30	1	74.60	0	0.00	74.30	1	7,275	0.01%
2020/12/22	2	73.40	1	74.30	72.90	1	7,618	0.01%
2020/12/21	2	72.60	0	0.00	73.20	2	7,670	0.03%
2020/12/17	7	74.60	1	74.10	74.80	6	7,753	0.08%
2020/12/16	8	75.45	10	74.88	75.50	-2	7,721	-0.03%
2020/12/15	14	72.71	2	73.60	72.20	12	7,670	0.16%
2020/12/14	5	74.42	0	0.00	74.00	5	7,662	0.07%
2020/12/11	29	75.99	3	77.07	75.90	26	7,701	0.34%
2020/12/10	2	76.45	0	0.00	76.90	2	7,848	0.03%
2020/12/09	2	77.95	1	78.10	78.10	1	8,191	0.01%
2020/12/08	27	77.99	0	0.00	77.90	27	8,321	0.32%
2020/12/07	103	78.80	3	79.63	78.70	100	8,501	1.18%	大買/
2020/12/04	1	79.80	42	80.09	80.00	-41	8,575	-0.48%
2020/12/03	8	81.03	0	0.00	79.40	8	8,852	0.09%
2020/12/02	3	81.27	2	81.75	81.40	1	8,743	0.01%
2020/12/01	2	81.10	8	80.49	81.20	-6	8,685	-0.07%
2020/11/30	0	0.00	1	80.70	80.00	-1	8,704	-0.01%
2020/11/27	3	80.87	2	81.10	80.50	1	8,900	0.01%
2020/11/26	3	79.50	7	79.74	79.70	-4	8,874	-0.05%
2020/11/25	5	79.30	5	80.26	78.80	0	8,844	0.00%
2020/11/24	0	0.00	1	79.00	78.20	-1	8,696	-0.01%
2020/11/23	3	77.63	20	77.60	77.90	-17	8,686	-0.20%
2020/11/20	5	78.36	4	78.48	78.10	1	8,725	0.01%
2020/11/19	1	78.60	0	0.00	78.30	1	8,769	0.01%
2020/11/18	3	78.33	1	78.90	79.00	2	8,792	0.02%
2020/11/17	9	78.93	2	79.10	78.40	7	8,856	0.08%
2020/11/16	16	79.59	0	0.00	80.00	16	8,982	0.18%
2020/11/13	13	79.73	16	79.76	80.00	-3	8,977	-0.03%
2020/11/12	29	77.93	9	77.91	77.90	20	8,812	0.23%
2020/11/11	7	79.04	2	81.40	79.30	5	8,769	0.06%
2020/11/10	12	80.13	5	81.30	81.50	7	8,721	0.08%
2020/11/09	2	80.80	4	79.73	81.20	-2	8,581	-0.02%
2020/11/06	3	76.47	2	76.80	76.40	1	8,480	0.01%
2020/11/05	5	75.82	4	76.15	76.20	1	8,621	0.01%
2020/11/04	1	73.70	0	0.00	74.50	1	8,669	0.01%
2020/11/03	6	74.82	3	74.60	74.40	3	8,715	0.03%
2020/11/02	4	76.20	4	76.30	74.40	0	8,952	0.00%
2020/10/30	9	79.70	64	83.86	77.00	-55	9,210	-0.60%
2020/10/29	2	82.10	2	79.40	82.20	0	8,724	0.00%
2020/10/28	0	0.00	1	79.40	79.70	-1	8,906	-0.01%
2020/10/27	1	79.70	2	79.75	79.20	-1	9,084	-0.01%
2020/10/26	1	79.90	3	79.67	79.80	-2	9,134	-0.02%
2020/10/23	1	80.10	1	78.90	78.50	0	9,187	0.00%
2020/10/22	2	78.90	4	79.18	78.20	-2	9,255	-0.02%
2020/10/21	2	79.50	1	80.70	79.30	1	9,303	0.01%
2020/10/20	3	77.80	3	78.57	79.00	0	9,350	0.00%
2020/10/19	3	77.20	6	76.85	77.40	-3	9,395	-0.03%
2020/10/16	6	75.83	5	75.46	74.60	1	9,616	0.01%
2020/10/15	1	73.90	0	0.00	74.00	1	9,602	0.01%
2020/10/14	2	74.10	1	75.40	74.00	1	9,700	0.01%
2020/10/13	1	74.20	1	74.70	74.60	0	9,771	0.00%
2020/10/12	3	73.47	3	73.00	73.70	0	9,904	0.00%
2020/10/08	3	72.97	4	73.08	73.30	-1	10,358	-0.01%
2020/10/07	1	72.20	2	72.50	72.50	-1	10,564	-0.01%
2020/10/06	6	71.82	5	72.24	71.60	1	10,551	0.01%
2020/10/05	1	71.50	0	0.00	70.30	1	10,596	0.01%
2020/09/30	2	71.85	1	70.70	72.20	1	10,813	0.01%
2020/09/29	2	71.70	2	72.80	71.60	0	10,897	0.00%
2020/09/28	2	73.80	0	0.00	73.60	2	11,013	0.02%
2020/09/25	12	74.27	8	73.94	73.50	4	11,383	0.04%
2020/09/24	0	0.00	4	76.78	77.00	-4	11,378	-0.04%
2020/09/23	2	78.30	5	77.36	77.10	-3	11,523	-0.03%
2020/09/22	11	78.10	0	0.00	78.40	11	11,824	0.09%
2020/09/17	0	0.00	1	81.60	81.20	-1	12,176	-0.01%
2020/09/16	12	82.70	5	82.80	82.50	7	12,142	0.06%
2020/09/15	4	83.03	3	82.60	81.80	1	12,032	0.01%
2020/09/14	43	82.61	1	82.50	82.30	42	11,863	0.35%
2020/09/11	4	82.48	4	82.58	82.60	0	11,536	0.00%
2020/09/10	12	81.34	30	82.80	80.60	-18	11,447	-0.16%
2020/09/09	25	78.54	3	80.00	80.00	22	11,298	0.19%
2020/09/08	0	0.00	24	82.80	80.40	-24	11,185	-0.21%
2020/09/07	21	77.56	0	0.00	76.50	21	10,925	0.19%
2020/09/04	5	77.58	5	77.60	80.00	0	10,888	0.00%
2020/09/03	0	0.00	3	79.90	78.80	-3	10,853	-0.03%
2020/09/02	4	81.85	44	82.98	81.00	-40	10,827	-0.37%
2020/09/01	0	0.00	1	79.10	79.30	-1	10,659	-0.01%
2020/08/31	0	0.00	2	77.65	77.30	-2	10,699	-0.02%
2020/08/28	1	76.90	0	0.00	75.70	1	10,724	0.01%
2020/08/27	1	77.70	1	78.10	77.50	0	10,847	0.00%
2020/08/26	2	78.60	1	80.80	77.80	1	11,057	0.01%
2020/08/25	2	78.90	3	78.80	78.60	-1	11,147	-0.01%
2020/08/24	1	75.40	3	76.43	77.40	-2	11,216	-0.02%
2020/08/21	4	76.18	1	76.80	76.30	3	11,306	0.03%
2020/08/20	20	75.25	4	80.33	76.10	16	11,481	0.14%
2020/08/19	0	0.00	1	82.50	80.10	-1	11,606	-0.01%
2020/08/18	3	81.73	2	81.50	81.80	1	11,833	0.01%
2020/08/17	1	82.70	0	0.00	81.30	1	11,855	0.01%
2020/08/14	2	81.05	2	81.25	82.50	0	11,961	0.00%
2020/08/13	15	81.39	2	83.30	81.40	13	11,960	0.11%
2020/08/12	3	82.57	1	83.00	82.40	2	11,965	0.02%
2020/08/11	5	84.86	3	84.37	83.70	2	11,990	0.02%
2020/08/10	2	83.10	0	0.00	81.70	2	11,937	0.02%
2020/08/07	11	83.04	3	83.33	83.30	8	12,036	0.07%
2020/08/06	17	85.18	15	85.71	84.80	2	12,091	0.02%
2020/08/05	1	81.50	14	84.45	84.60	-13	11,944	-0.11%
2020/08/04	1	78.10	1	79.10	78.30	0	11,782	0.00%
2020/08/03	4	78.98	7	79.11	79.10	-3	11,873	-0.03%
2020/07/31	2	75.10	2.2	75.14	75.00	-0.2	11,984	0.00%
2020/07/30	1	72.70	0	0.00	71.60	1	12,137	0.01%
2020/07/29	10	73.00	1	73.70	74.50	9	12,215	0.07%
2020/07/28	1	75.00	1	77.00	73.50	0	12,280	0.00%
2020/07/27	4	75.00	1	75.80	75.00	3	12,325	0.02%
2020/07/24	7	76.09	1	75.10	75.10	6	12,340	0.05%
2020/07/23	13	76.28	23	75.79	76.20	-10	12,447	-0.08%
2020/07/22	7	75.73	10	75.56	75.20	-3	12,515	-0.02%
2020/07/21	3	71.97	7	71.91	72.60	-4	12,633	-0.03%
2020/07/20	3	70.80	7	70.39	70.80	-4	12,703	-0.03%
2020/07/17	12	68.48	1	70.40	68.00	11	12,915	0.09%
2020/07/16	12	70.63	5	71.02	69.50	7	13,172	0.05%
2020/07/15	23.2	72.10	37	71.84	71.00	-13.9	13,437	-0.10%
2020/07/14	10	69.63	4	69.53	69.20	6	13,526	0.04%
2020/07/13	2	68.05	1	69.00	67.80	1	13,692	0.01%
2020/07/10	2	68.05	0	0.00	67.60	2	13,861	0.01%
2020/07/09	6	70.35	10	71.20	70.30	-4	14,017	-0.03%
2020/07/08	14	68.25	0	0.00	68.40	14	13,902	0.10%
2020/07/07	10	66.60	22	65.75	65.20	-12	13,792	-0.09%
2020/07/06	0	0.00	7	67.50	67.10	-7	13,694	-0.05%
2020/07/03	5	65.26	2	66.15	65.00	3	13,380	0.02%
2020/07/02	4	66.05	4	66.03	66.10	0	13,427	0.00%
2020/07/01	13	64.94	0	0.00	64.40	13	13,283	0.10%
2020/06/30	15	62.80	7	61.20	63.60	8	12,952	0.06%
2020/06/29	2	59.50	7	59.97	60.50	-5	12,820	-0.04%
2020/06/24	3	59.10	2	60.20	60.30	1	12,768	0.01%
2020/06/23	1	59.30	1	60.50	60.30	0	12,731	0.00%
2020/06/22	1	59.50	2	59.50	59.40	-1	12,684	-0.01%
2020/06/18	2	60.80	3	60.83	60.30	-1	12,779	-0.01%
2020/06/16	0	0.00	6	59.85	59.60	-6	12,743	-0.05%
2020/06/12	6	57.42	3	57.83	57.80	3	12,908	0.02%
2020/06/11	8	58.44	12	58.48	57.80	-4	13,006	-0.03%
2020/06/10	0	0.00	4	59.85	59.90	-4	13,216	-0.03%
2020/06/09	7	59.87	2	60.70	59.70	5	13,447	0.04%
2020/06/08	3	60.13	8	59.86	59.60	-5	13,808	-0.04%
2020/06/05	7	61.09	7	61.54	60.90	0	14,205	0.00%
2020/06/04	3	61.13	2	61.05	60.70	1	14,240	0.01%
2020/06/03	7	61.00	3	61.73	60.60	4	14,281	0.03%
2020/06/02	4	60.90	4	60.00	60.20	0	14,234	0.00%
2020/06/01	5	60.62	9	59.99	61.50	-4	14,121	-0.03%
2020/05/29	1	58.40	3	58.27	58.70	-2	14,067	-0.01%
2020/05/28	2	59.05	0	0.00	58.50	2	14,288	0.01%
2020/05/27	2	60.40	10	60.23	59.80	-8	14,419	-0.06%
2020/05/26	6	59.52	1	59.40	58.50	5	14,268	0.04%
2020/05/25	2	57.35	5	58.56	58.80	-3	14,013	-0.02%
2020/05/22	0	0.00	9	55.47	55.00	-9	13,773	-0.07%
2020/05/21	2	55.30	4	56.03	56.00	-2	13,804	-0.01%
2020/05/20	2	54.80	0	0.00	54.50	2	13,746	0.01%
2020/05/18	1	55.50	350	55.88	55.60	-349	13,818	-2.53%	大賣/鉅額交易
2020/05/15	252	56.52	148	56.43	57.00	104	13,803	0.75%	大買/大賣/鉅額交易
2020/05/14	88	56.98	80	58.13	55.90	8	13,718	0.06%
2020/05/13	73	58.08	4	58.45	58.00	69	13,535	0.51%
2020/05/12	26	58.77	237	59.17	59.70	-211	13,396	-1.58%	大賣/鉅額交易
2020/05/11	240	58.62	213	58.75	58.70	27	13,232	0.20%	大買/大賣/
2020/05/08	198	56.98	1	56.90	56.80	197	12,971	1.52%	大買/鉅額交易
2020/05/07	163	57.74	15	56.32	58.30	148	12,729	1.16%	大買/鉅額交易
2020/05/06	31	59.74	13	58.37	58.20	18	12,280	0.15%
2020/05/05	4	62.28	222	62.37	61.00	-218	11,905	-1.83%	大賣/鉅額交易
2020/05/04	357	62.35	133	62.36	62.10	224	11,699	1.91%	大買/大賣/鉅額交易
2020/04/30	2	65.05	1	66.00	64.70	1	11,530	0.01%
2020/04/29	17	64.77	0	0.00	65.20	17	11,381	0.15%
2020/04/28	39	65.24	10	64.92	64.60	29	11,278	0.26%
2020/04/27	17	63.98	19	63.48	63.30	-2	11,074	-0.02%
2020/04/24	12	64.57	13	63.32	63.10	-1	10,867	-0.01%
2020/04/23	4	62.40	3	62.13	63.20	1	10,455	0.01%
2020/04/22	7	62.63	7	62.59	62.80	0	10,301	0.00%
2020/04/21	9	65.30	19	62.87	62.70	-10	9,967	-0.10%
2020/04/20	4	66.18	6	65.70	67.50	-2	9,620	-0.02%
2020/04/17	22	63.00	8	62.18	62.60	14	9,177	0.15%
2020/04/16	2	56.55	4	57.78	60.50	-2	8,585	-0.02%
2020/04/15	16	53.68	9	54.84	55.00	7	8,142	0.09%
2020/04/14	11	51.46	20	52.08	53.60	-9	7,906	-0.11%
2020/04/13	3	49.95	3	49.00	49.75	0	7,571	0.00%
2020/04/10	4	48.04	3	48.05	48.00	1	7,409	0.01%
2020/04/09	3	47.57	1	47.75	47.35	2	7,446	0.03%
2020/04/08	20	48.15	80	48.17	47.75	-60	7,427	-0.81%
2020/04/07	60	47.72	20	47.00	48.00	40	7,403	0.54%
2020/04/01	1	43.95	0	0.00	44.00	1	7,271	0.01%
2020/03/31	0	0.00	1	43.20	44.00	-1	7,377	-0.01%
2020/03/27	1	41.80	1	43.65	41.65	0	7,201	0.00%
2020/03/26	2	41.95	0	0.00	42.75	2	7,160	0.03%
2020/03/24	0	0.00	10	41.50	41.10	-10	7,223	-0.14%
2020/03/23	0	0.00	1	38.70	38.65	-1	7,214	-0.01%
2020/03/20	2	38.10	12	38.51	38.65	-10	7,303	-0.14%
2020/03/19	22	37.07	1	36.20	36.15	21	7,286	0.29%
2020/03/18	44	40.70	47	42.33	40.10	-3	7,214	-0.04%
2020/03/16	43	44.08	53	44.79	44.00	-10	7,283	-0.14%
2020/03/13	11	42.80	3	43.57	43.00	8	7,539	0.11%
2020/03/12	36	48.07	6	49.98	47.35	30	7,367	0.41%
2020/03/11	26	50.50	51	51.00	52.60	-25	7,030	-0.36%
2020/03/10	11	47.98	10	48.55	48.50	1	6,674	0.01%
2020/03/09	12	47.69	0	0.00	47.55	12	6,638	0.18%
2020/03/06	22	48.85	20	49.34	49.85	2	6,833	0.03%
2020/03/05	20	49.45	25	49.60	49.60	-5	7,229	-0.07%
2020/03/03	34	48.85	34	48.40	47.90	0	7,165	0.00%
2020/03/02	2	48.90	7	48.54	50.50	-5	6,855	-0.07%
2020/02/27	1	47.30	1	48.00	47.45	0	6,627	0.00%
2020/02/26	1	47.00	0	0.00	46.80	1	6,515	0.02%
2020/02/25	1	47.50	5	48.00	48.45	-4	6,464	-0.06%
2020/02/24	0	0.00	1	48.00	48.30	-1	6,418	-0.02%
2020/02/21	9	47.83	2	48.15	47.50	7	6,327	0.11%
2020/02/20	0	0.00	11	47.87	48.00	-11	6,224	-0.18%
2020/02/19	10	48.50	0.3	47.15	47.15	9.7	6,098	0.16%
2020/02/18	0	0.00	2	46.30	47.00	-2	5,964	-0.03%
2020/02/17	0	0.00	0.4	45.50	45.50	-0.4	5,836	-0.01%
2020/02/12	1	43.20	0	0.00	43.20	1	5,698	0.02%
2020/02/05	0	0.00	30	43.90	43.95	-30	5,740	-0.52%
2020/01/31	0.4	44.05	0	0.00	43.65	0.4	5,725	0.01%
2020/01/30	1	42.95	2	42.50	43.10	-1	5,689	-0.02%
2020/01/20	1	46.30	0	0.00	46.55	1	5,648	0.02%
2020/01/17	2	45.83	0	0.00	46.00	2	5,626	0.04%
2020/01/16	1	46.30	0	0.00	46.65	1	5,574	0.02%
2020/01/14	7	47.18	0	0.00	47.15	7	5,475	0.13%
2020/01/10	0	0.00	10	47.15	47.35	-10	5,402	-0.19%
2020/01/06	1	47.00	0	0.00	46.70	1	5,459	0.02%
2020/01/03	4	47.98	0	0.00	47.30	4	5,427	0.07%
2019/12/31	9	47.93	4	47.30	47.30	5	5,272	0.09%
2019/12/30	2	47.90	3	48.18	48.35	-1	5,204	-0.02%
2019/12/27	5	47.64	27	47.43	48.20	-22	5,152	-0.43%
2019/12/26	58	48.40	7	48.06	47.15	51	5,074	1.01%
2019/12/25	2	47.35	2	47.70	47.60	0	4,899	0.00%
2019/12/24	2	46.90	4	47.23	47.25	-2	4,880	-0.04%
2019/12/23	0	0.00	1	46.40	46.90	-1	4,849	-0.02%
2019/12/20	2	46.85	1	47.10	46.50	1	4,800	0.02%
2019/12/19	1	47.40	11	47.32	47.90	-10	4,662	-0.21%
2019/12/18	5	47.30	0	0.00	47.30	5	4,607	0.11%
2019/12/17	9.3	47.77	7	48.35	48.00	2.3	4,553	0.05%
2019/12/16	10	47.84	6	47.63	47.55	4	4,401	0.09%
2019/12/13	11	46.90	12	47.08	46.90	-1	4,309	-0.02%
2019/12/12	9	47.87	15	48.15	47.80	-6	4,222	-0.14%
2019/12/11	25	47.25	6	47.58	47.90	19	4,013	0.47%
2019/12/10	4	47.40	211	47.48	47.80	-207	3,795	-5.45%	大賣/鉅額交易
2019/12/09	1	43.70	0	0.00	44.05	1	3,261	0.03%
2019/12/06	2	44.65	0	0.00	43.95	2	3,164	0.06%
2019/12/04	2	44.05	3	43.63	44.20	-1	2,978	-0.03%
2019/12/03	6	43.82	3	44.78	44.05	3	2,899	0.10%
2019/12/02	5	42.78	10.6	43.62	44.30	-5.6	2,609	-0.21%
2019/11/29	2.3	40.93	8	40.49	40.95	-5.8	2,316	-0.25%
2019/11/28	11	40.35	4	40.10	40.10	7	2,249	0.31%
2019/11/27	0.3	39.40	3	39.30	39.55	-2.7	2,165	-0.12%
2019/11/22	2	38.20	0	0.00	38.30	2	2,265	0.09%
2019/11/08	0	0.00	1	39.15	39.40	-1	2,966	-0.03%
2019/11/06	1	38.80	0	0.00	38.55	1	2,981	0.03%
2019/10/31	1	37.50	0	0.00	37.40	1	3,003	0.03%
2019/10/21	0	0.00	1	38.95	38.95	-1	3,101	-0.03%
2019/10/17	1	38.90	0	0.00	38.95	1	3,090	0.03%
2019/10/16	14	40.80	10	39.55	39.35	4	3,069	0.13%
2019/09/26	1	40.20	1	39.95	39.95	0	2,859	0.00%
2019/09/25	9	39.75	0	0.00	39.90	9	2,859	0.31%
2019/09/04	0	0.00	1	41.20	40.90	-1	2,472	-0.04%
2019/09/03	2	41.45	1	40.75	40.90	1	2,420	0.04%
2019/08/29	0	0.00	1	40.00	39.95	-1	2,089	-0.05%
2019/08/27	12	40.28	14	39.76	39.45	-2	2,008	-0.10%
2019/08/26	3	39.18	6	39.42	39.10	-3	1,855	-0.16%
2019/08/23	2	37.65	3	40.50	38.60	-1	1,693	-0.06%
2019/08/13	0	0.00	3	39.60	39.70	-3	1,077	-0.28%
2019/08/07	3	39.25	0	0.00	38.65	3	971	0.31%
2019/08/01	0	0.00	1	38.45	38.20	-1	917	-0.11%
2019/07/22	0	0.00	7	37.19	37.25	-7	892	-0.78%
2019/07/10	1	35.45	0	0.00	35.55	1	1,053	0.09%
2019/07/08	6	35.61	0	0.00	35.40	6	1,083	0.55%
2019/06/28	0	0.00	3	34.80	34.80	-3	1,111	-0.27%
2019/06/21	0	0.00	2	34.63	34.25	-2	1,122	-0.18%
2019/06/19	2	33.80	1	33.80	33.95	1	1,113	0.09%
2019/06/10	0	0.00	6	33.55	33.70	-6	1,118	-0.54%
2019/06/06	3	33.30	0	0.00	33.40	3	1,117	0.27%
2019/05/28	1	33.20	0	0.00	32.00	1	1,082	0.09%
2019/05/23	6	33.25	0	0.00	33.20	6	1,067	0.56%
2019/05/17	0	0.00	1	35.05	34.70	-1	1,021	-0.10%
2019/05/14	0	0.00	5	34.62	35.50	-5	995	-0.50%
2019/05/13	1	35.85	0	0.00	35.50	1	980	0.10%
2019/05/09	2	36.43	0	0.00	36.10	2	953	0.21%
2019/05/08	2	37.48	1	37.65	37.45	1	928	0.11%
2019/05/07	8	38.21	6	38.05	38.20	2	910	0.22%
2019/05/06	0	0.00	2	36.63	36.55	-2	824	-0.24%
2019/05/02	0	0.00	2	36.60	36.65	-2	764	-0.26%
2019/04/26	1	37.05	0	0.00	36.35	1	695	0.14%
2019/04/25	1	36.95	2	36.75	36.60	-1	658	-0.15%
2019/04/24	2	35.60	1	36.70	36.95	1	614	0.16%
2019/04/23	0	0.00	1	34.35	34.70	-1	503	-0.20%
2019/04/22	1	35.45	0	0.00	34.80	1	494	0.20%
2019/04/19	1	34.95	0	0.00	35.20	1	478	0.21%
2019/04/08	3	33.00	0	0.00	33.00	3	313	0.96%
2019/03/22	0	0.00	2	34.10	34.10	-2	214	-0.93%
2019/03/13	1	33.90	0	0.00	34.00	1	208	0.48%
2019/03/08	1	33.70	0	0.00	34.05	1	222	0.45%
2019/03/07	0	0.00	2	34.10	33.95	-2	229	-0.87%
2019/03/05	1	33.90	0	0.00	33.90	1	229	0.44%
2019/01/22	0	0.00	3	33.45	33.50	-3	228	-1.31%
2019/01/17	2	33.15	0	0.00	33.20	2	240	0.83%
2018/12/21	0	0.00	2	32.00	32.00	-2	290	-0.69%
2018/11/05	0	0.00	3	31.50	31.35	-3	326	-0.92%
2018/10/26	0	0.00	2	30.58	31.00	-2	333	-0.60%
2018/10/19	1	31.35	0	0.00	32.90	1	336	0.30%
2018/10/05	1	34.05	0	0.00	33.95	1	297	0.34%
2018/09/17	1	34.40	0	0.00	34.15	1	383	0.26%
2018/08/29	0	0.00	2	36.10	36.00	-2	443	-0.45%
2018/08/21	1	34.65	0	0.00	34.50	1	459	0.22%
2018/08/15	2	35.00	0	0.00	34.80	2	473	0.42%
2018/08/13	5	37.55	1	37.40	37.50	4	444	0.90%
2018/08/08	2	38.00	0	0.00	37.95	2	424	0.47%
2018/07/31	3	37.50	0	0.00	38.50	3	430	0.70%
2018/07/06	1	36.30	0	0.00	36.05	1	505	0.20%
2018/07/04	10	36.75	0	0.00	36.70	10	507	1.97%
2018/07/03	0	0.00	3	37.20	37.15	-3	503	-0.60%
2018/06/29	5	38.95	1	39.05	38.15	4	496	0.81%
2018/06/04	0	0.00	2	38.30	38.25	-2	407	-0.49%
2018/05/22	1	36.75	0	0.00	36.65	1	409	0.24%
2018/05/16	5	36.70	0	0.00	36.60	5	443	1.13%
2018/05/15	5	36.95	0	0.00	36.90	5	460	1.09%
2018/05/09	0	0.00	5	37.15	36.90	-5	507	-0.99%
2018/05/08	0	0.00	0.5	37.25	37.20	-0.5	517	-0.09%
2018/04/26	10	36.00	0	0.00	36.00	10	606	1.65%
2018/04/17	10	37.55	0	0.00	37.60	10	881	1.13%
2018/04/16	10	38.10	0	0.00	38.05	10	872	1.15%
2018/04/11	10	38.70	0	0.00	38.75	10	866	1.15%
2018/04/10	20	38.75	0	0.00	38.70	20	874	2.29%
2018/03/23	10	38.60	0	0.00	38.80	10	889	1.12%
2018/03/22	9	39.00	0	0.00	38.80	9	891	1.01%
2018/03/08	1	38.70	0	0.00	38.80	1	892	0.11%
2018/03/07	16	38.60	0	0.00	38.60	16	893	1.79%
2018/03/02	24	39.10	0	0.00	39.15	24	929	2.58%
2018/03/01	10	39.15	0	0.00	39.20	10	972	1.03%
2018/02/06	15	39.07	0	0.00	39.10	15	940	1.60%
2018/01/30	1	40.75	0	0.00	40.65	1	905	0.11%
2018/01/18	0	0.00	4	44.13	43.00	-4	802	-0.50%
2018/01/16	1	40.20	0	0.00	40.55	1	548	0.18%