晶技 (3042)-臺銀證券券商分點個股進出

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
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股
1035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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	56	112.49	10	112.80	111.50	46	4,340	1.06%
2024/05/02	56	110.60	1	111.50	112.00	55	4,276	1.29%
2024/04/30	101.3	112.01	2	112.50	112.50	99.3	4,246	2.34%	大買/
2024/04/29	151	110.17	3.3	111.39	111.00	147.7	4,221	3.50%	大買/鉅額交易
2024/04/26	1	106.50	2.2	106.55	106.50	-1.2	4,202	-0.03%
2024/04/25	0	0.00	0.1	107.50	107.00	-0.1	4,192	0.00%
2024/04/24	3.1	105.35	2	105.50	106.00	1.1	4,174	0.03%
2024/04/23	2	103.75	1	104.00	104.00	1	4,174	0.02%
2024/04/22	8	103.75	1	103.50	103.50	7	4,166	0.17%
2024/04/19	3	106.83	3	107.00	106.50	0	4,145	0.00%
2024/04/18	1	109.50	1	109.50	111.00	0	4,121	0.00%
2024/04/17	5	110.30	2	111.25	110.00	3	4,124	0.07%
2024/04/16	2	108.50	4	109.25	109.00	-2	4,121	-0.05%
2024/04/15	4	112.63	10	113.00	112.00	-6	4,066	-0.15%
2024/04/12	0	0.00	1	113.50	113.00	-1	4,061	-0.02%
2024/04/11	1	112.00	0	0.00	112.50	1	4,042	0.02%
2024/04/10	3.2	112.69	1	113.00	112.50	2.2	4,030	0.05%
2024/04/09	1.1	111.09	1	113.50	111.00	0.1	4,006	0.00%
2024/04/08	2	109.75	2	110.00	110.00	0	3,948	0.00%
2024/04/03	2	109.50	1	109.50	109.50	1	3,918	0.03%
2024/04/02	2	110.25	1	111.00	110.50	1	3,889	0.03%
2024/04/01	3	110.83	2	111.25	110.50	1	3,849	0.03%
2024/03/29	17	110.53	4	113.00	113.00	13	3,797	0.34%
2024/03/28	1	113.50	1	115.00	114.50	0	3,512	0.00%
2024/03/27	0	112.50	42	113.50	113.50	-42	3,365	-1.25%
2024/03/26	2	112.75	6.1	113.00	112.50	-4.1	3,333	-0.12%
2024/03/25	8	114.87	10.2	115.25	115.00	-2.2	3,277	-0.07%
2024/03/22	9	117.61	3	117.00	117.00	6	3,235	0.19%
2024/03/21	1	120.50	26	122.83	121.50	-25	3,152	-0.79%
2024/03/20	16.8	121.12	14.1	121.71	120.50	2.7	3,020	0.09%
2024/03/19	1	118.50	10.3	118.66	120.00	-9.3	2,829	-0.33%
2024/03/18	4	113.38	0	0.00	114.50	4	2,634	0.15%
2024/03/15	4	114.00	2	114.25	114.50	2	2,585	0.08%
2024/03/14	21.1	117.18	31	116.40	117.00	-9.9	2,519	-0.39%
2024/03/13	23	114.17	34.2	115.50	117.00	-11.2	2,330	-0.48%
2024/03/12	2	105.25	7.8	106.26	108.00	-5.8	1,972	-0.29%
2024/03/11	1	105.00	5	105.60	105.50	-4	1,893	-0.21%
2024/03/08	3	103.50	5	103.80	103.00	-2	1,883	-0.11%
2024/03/07	7	105.07	2	104.25	105.00	5	1,872	0.27%
2024/03/06	9	106.50	16	107.50	106.50	-7	1,836	-0.38%
2024/03/05	12	105.71	8	105.56	105.00	4	1,729	0.23%
2024/03/04	2	105.50	21.2	103.02	106.00	-19.2	1,599	-1.20%
2024/03/01	0	0.00	1	99.10	98.90	-1	1,440	-0.07%
2024/02/29	3	99.87	0	0.00	99.80	3	1,453	0.21%
2024/02/27	6	99.35	13	99.69	98.90	-7	1,453	-0.48%
2024/02/26	14	100.29	0	0.00	100.00	14	1,450	0.97%
2024/02/23	5	100.80	3.2	100.50	100.00	1.8	1,448	0.12%
2024/02/22	10.2	100.31	13.2	100.35	100.00	-3	1,430	-0.21%
2024/02/21	3.2	98.73	13	98.41	98.80	-9.9	1,401	-0.70%
2024/02/20	6	96.77	1	97.00	96.20	5	1,364	0.37%
2024/02/19	2	97.10	2	97.50	97.30	0	1,372	0.00%
2024/02/16	1	98.00	1	97.79	97.50	0	1,407	0.00%
2024/02/05	0	95.30	1.1	95.41	95.30	-1	1,482	-0.07%
2024/02/02	1	95.40	0	0.00	95.50	1	1,504	0.07%
2024/02/01	1	95.31	0	0.00	95.30	1	1,519	0.07%
2024/01/31	0	95.20	110	95.01	95.00	-110	1,531	-7.18%	大賣/鉅額交易
2024/01/30	4	95.75	0	96.00	95.50	4	1,535	0.26%
2024/01/29	0	96.20	0	0.00	96.20	0	1,539	0.00%
2024/01/25	1	96.00	2	96.20	96.30	-1	1,543	-0.06%
2024/01/22	0	0.00	0	95.30	96.00	0	1,558	0.00%
2024/01/19	2	94.80	0	0.00	95.00	2	1,552	0.13%
2024/01/18	2	94.10	0	0.00	94.20	2	1,564	0.13%
2024/01/17	5.1	94.36	0	0.00	94.00	5.1	1,565	0.32%
2024/01/16	6	95.25	1	95.30	95.30	5	1,554	0.32%
2024/01/12	2	95.00	0	95.20	94.80	2	1,563	0.13%
2024/01/11	14.1	94.45	2	94.95	94.90	12.1	1,563	0.77%
2024/01/10	5	94.94	1	94.70	94.90	4	1,597	0.25%
2024/01/09	1	95.60	11	95.82	95.50	-10	1,623	-0.62%
2024/01/08	10	95.88	0	0.00	95.70	10	1,671	0.60%
2024/01/05	8.5	97.32	1	98.20	96.70	7.5	1,709	0.44%
2024/01/04	15	97.89	1	98.80	97.60	14	1,735	0.81%
2024/01/03	4	98.20	0	0.00	98.30	4	1,746	0.23%
2024/01/02	0	0.00	5	98.80	99.00	-5	1,746	-0.29%
2023/12/29	7	98.44	0	0.00	98.60	7	1,768	0.40%
2023/12/28	0	0.00	3	98.57	98.80	-3	1,784	-0.17%
2023/12/27	2	98.65	8	98.81	98.60	-6	1,796	-0.33%
2023/12/26	1	98.50	4	98.30	98.00	-3	1,856	-0.16%
2023/12/25	15	96.56	0	0.00	96.60	15	1,911	0.78%
2023/12/22	113	97.09	2.5	96.88	96.60	110.5	1,965	5.62%	大買/鉅額交易
2023/12/21	2	98.00	1	98.70	97.00	1	1,980	0.05%
2023/12/20	1	98.40	0	0.00	98.00	1	1,981	0.05%
2023/12/19	5.1	97.36	0	0.00	97.70	5.1	1,998	0.26%
2023/12/18	0	0.00	1.1	100.55	100.00	-1.1	2,004	-0.05%
2023/12/15	1	101.50	1	102.00	101.00	0	2,082	0.00%
2023/12/14	0	0.00	1	101.50	101.50	-1	2,197	-0.05%
2023/12/13	1	100.50	0	0.00	100.00	1	2,268	0.04%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/11	1	100.00	2	100.50	100.00	-1	2,348	-0.04%
2023/12/08	7	99.93	3	99.80	100.00	4	2,413	0.17%
2023/12/07	2	102.50	1.6	101.68	101.50	0.5	2,441	0.02%
2023/12/06	2	103.50	7	103.57	104.00	-5	2,475	-0.20%
2023/12/04	2	103.25	2	103.00	103.00	0	2,619	0.00%
2023/11/30	1	103.50	7	102.57	103.00	-6	2,981	-0.20%
2023/11/29	1	102.50	4.1	102.76	102.50	-3.1	2,978	-0.10%
2023/11/28	0	0.00	1	101.00	102.00	-1	3,012	-0.03%
2023/11/27	1	101.50	2	101.50	100.50	-1	3,028	-0.03%
2023/11/24	1.1	98.62	6	99.98	100.50	-4.9	3,037	-0.16%
2023/11/22	2	99.90	12	99.91	100.00	-10	3,047	-0.33%
2023/11/21	2	100.75	2	101.00	100.00	0	3,079	0.00%
2023/11/20	2	100.15	9	100.04	100.50	-7	3,146	-0.22%
2023/11/17	2	99.45	2	99.90	99.70	0	3,177	0.00%
2023/11/16	5	99.10	46	99.40	99.20	-41	3,292	-1.25%
2023/11/15	5	99.64	5	100.74	99.70	0	3,374	0.00%
2023/11/14	16.5	99.37	21.1	99.70	99.70	-4.6	3,463	-0.13%
2023/11/13	1	96.40	0	0.00	96.70	1	3,599	0.03%
2023/11/10	5.1	96.66	1	96.10	96.10	4.1	3,602	0.11%
2023/11/09	0	0.00	1	98.30	98.00	-1	3,590	-0.03%
2023/11/08	1	97.70	0	0.00	97.70	1	3,580	0.03%
2023/11/07	1	98.30	9	98.62	98.40	-8	3,571	-0.22%
2023/11/06	5	98.04	1	98.10	98.30	4	3,575	0.11%
2023/11/01	0	0.00	4.2	96.28	96.00	-4.2	3,684	-0.11%
2023/10/31	1	97.60	4	98.08	95.90	-3	3,685	-0.08%
2023/10/27	0	97.20	0	0.00	96.70	0	3,706	0.00%
2023/10/26	5	97.14	0.3	97.00	96.70	4.7	3,718	0.13%
2023/10/25	12	99.15	2	99.45	98.90	10	3,722	0.27%
2023/10/24	1	98.30	2	98.90	99.40	-1	3,739	-0.03%
2023/10/23	0	0.00	2	98.25	97.80	-2	3,759	-0.05%
2023/10/20	1	96.80	0	0.00	97.70	1	3,783	0.03%
2023/10/19	1	97.30	0	0.00	97.90	1	3,801	0.03%
2023/10/18	3	98.43	0	0.00	98.30	3	3,825	0.08%
2023/10/17	0	0.00	5	99.94	100.00	-5	3,781	-0.13%
2023/10/16	12	97.58	2	97.80	98.50	10	3,763	0.27%
2023/10/13	2	98.00	6	99.40	100.00	-4	3,733	-0.11%
2023/10/12	3	97.60	2	98.40	98.50	1	3,693	0.03%
2023/10/11	0	0.00	3	97.53	97.90	-3	3,676	-0.08%
2023/10/06	0	0.00	1	97.30	96.60	-1	3,689	-0.03%
2023/10/05	7	96.76	3	98.20	96.40	4	3,722	0.11%
2023/10/04	3	96.83	0	0.00	97.00	3	3,699	0.08%
2023/10/03	1	98.20	1.1	98.02	98.00	-0.1	3,698	0.00%
2023/10/02	10	97.44	41	97.33	98.00	-31	3,711	-0.84%
2023/09/28	39.1	95.82	7	96.19	96.80	32.1	3,669	0.87%
2023/09/27	7	96.52	4	97.10	97.10	3	3,625	0.08%
2023/09/26	2	99.00	1	100.00	98.30	1	3,668	0.03%
2023/09/25	2.2	100.04	6	100.92	99.70	-3.8	3,714	-0.10%
2023/09/22	3	98.00	1	99.30	99.60	2	3,711	0.05%
2023/09/21	6	99.00	5	98.80	99.10	1	3,700	0.03%
2023/09/20	17	100.99	1	99.20	99.10	16	3,684	0.43%
2023/09/19	15	103.20	4	104.12	103.50	11	3,634	0.30%
2023/09/18	3	102.83	5	103.10	103.00	-2	3,582	-0.06%
2023/09/15	5	101.20	6.1	101.92	102.50	-1.1	3,520	-0.03%
2023/09/14	1	101.00	10.3	100.36	101.50	-9.3	3,503	-0.27%
2023/09/13	15.1	99.39	46	98.91	99.20	-30.9	3,463	-0.89%
2023/09/12	6	99.38	9	100.02	101.00	-3	3,415	-0.09%
2023/09/11	3	101.00	2	102.00	101.00	1	3,342	0.03%
2023/09/08	21	101.28	14	100.61	101.00	7	3,292	0.21%
2023/09/07	17	102.00	28.1	102.64	103.00	-11.1	3,226	-0.34%
2023/09/06	17	99.59	47.2	101.28	103.00	-30.1	3,130	-0.96%
2023/09/05	5	96.78	4.2	95.98	97.90	0.8	2,825	0.03%
2023/09/04	1	95.30	2	95.45	95.60	-1	2,749	-0.04%
2023/09/01	10.5	94.90	3	94.90	94.40	7.5	2,733	0.27%
2023/08/31	12	94.84	8	94.96	94.70	4	2,686	0.15%
2023/08/30	0	0.00	3.2	94.27	94.50	-3.2	2,684	-0.12%
2023/08/29	3	92.53	6	93.15	93.90	-3	2,672	-0.11%
2023/08/28	6	92.20	0	0.00	92.50	6	2,654	0.23%
2023/08/25	2	93.05	4	93.15	92.90	-2	2,660	-0.08%
2023/08/24	7	94.57	10	94.50	95.00	-3	2,629	-0.11%
2023/08/23	12	92.79	3	93.57	93.10	9	2,570	0.35%
2023/08/22	12	94.18	12	95.03	93.50	0	2,549	0.00%
2023/08/21	16	92.11	2	92.20	92.00	14	2,435	0.58%
2023/08/18	9	94.98	8	94.95	94.40	1	2,340	0.04%
2023/08/17	9	94.00	22.1	94.40	95.70	-13.1	2,208	-0.59%
2023/08/16	2	89.70	0	0.00	90.00	2	1,983	0.10%
2023/08/15	1	89.90	0.2	90.70	90.20	0.8	1,973	0.04%
2023/08/14	2	89.40	0	0.00	89.80	2	1,964	0.10%
2023/08/11	1	90.30	5	90.00	90.50	-4	1,960	-0.20%
2023/08/10	3	89.63	0	0.00	90.30	3	1,956	0.15%
2023/08/09	13.2	90.75	1	90.20	90.80	12.2	1,940	0.63%
2023/08/08	1	93.40	0	0.00	93.00	1	1,902	0.05%
2023/08/07	2	91.85	11.4	93.08	91.70	-9.4	1,865	-0.50%
2023/08/04	3	90.33	7	90.60	91.00	-4	1,833	-0.22%
2023/08/02	4.1	89.69	4	90.60	89.60	0.1	1,827	0.01%
2023/08/01	0	0.00	1	90.00	90.00	-1	1,820	-0.05%
2023/07/31	5.1	89.21	0	0.00	88.40	5.1	1,800	0.28%
2023/07/28	0	0.00	8	90.05	90.10	-8	1,781	-0.45%
2023/07/27	9.1	88.82	3	89.37	89.00	6.1	1,756	0.34%
2023/07/26	2	89.50	1	90.60	90.00	1	1,729	0.06%
2023/07/25	7.1	89.72	4	90.88	90.60	3.1	1,701	0.18%
2023/07/24	0	0.00	0	89.80	89.70	0	1,668	0.00%
2023/07/20	0	0.00	5	89.20	89.00	-5	1,638	-0.31%
2023/07/19	2.3	89.57	10	88.51	88.50	-7.7	1,637	-0.47%
2023/07/18	1	91.00	1	91.30	90.50	0	1,623	0.00%
2023/07/17	1	90.40	40	91.52	91.50	-39	1,617	-2.41%
2023/07/14	5.4	91.25	5	90.80	91.00	0.4	1,615	0.02%
2023/07/13	2	92.95	3	92.80	92.00	-1	1,602	-0.06%
2023/07/12	2	90.65	9.6	91.05	92.00	-7.6	1,561	-0.48%
2023/07/11	4	87.95	0	0.00	88.40	4	1,516	0.26%
2023/07/10	2	87.30	6	86.80	87.30	-4	1,519	-0.26%
2023/07/07	11.5	88.55	0	0.00	88.60	11.5	1,505	0.76%
2023/07/06	1	89.70	4	90.30	90.10	-3	1,481	-0.20%
2023/07/05	2.3	89.13	11	89.64	90.10	-8.7	1,456	-0.60%
2023/07/04	17.1	88.69	102	90.02	88.90	-84.9	1,438	-5.90%	大賣/
2023/07/03	26	94.93	14.1	95.28	96.20	11.9	1,336	0.89%
2023/06/30	26	93.71	0	0.00	93.80	26	1,265	2.05%
2023/06/29	1	93.50	1	94.10	93.60	0	1,262	0.00%
2023/06/28	7	94.21	2	94.00	93.10	5	1,248	0.40%
2023/06/27	7.3	95.58	3	97.13	94.50	4.3	1,226	0.35%
2023/06/26	48	98.21	2	96.30	97.70	46	1,195	3.85%
2023/06/21	41	96.74	11	95.71	96.30	30	1,137	2.64%
2023/06/20	0.5	95.00	1.2	94.95	95.60	-0.7	1,107	-0.06%
2023/06/19	2	94.05	1	94.40	94.50	1	1,106	0.09%
2023/06/16	12.5	92.23	0	0.00	94.30	12.5	1,105	1.13%
2023/06/15	1	92.70	1	92.10	92.20	0	1,087	0.00%
2023/06/14	1	93.00	3	92.90	92.70	-2	1,087	-0.18%
2023/06/12	0	0.00	10	92.60	93.20	-10	1,099	-0.91%
2023/06/09	6	92.42	5	92.70	92.50	1	1,088	0.09%
2023/06/08	0	0.00	6.1	94.00	93.30	-6.1	1,087	-0.56%
2023/06/07	3	93.10	14.1	93.30	93.30	-11.1	1,081	-1.03%
2023/06/06	1	91.90	12	92.35	92.40	-11	1,081	-1.02%
2023/06/05	43.1	92.72	31	92.30	92.60	12.1	1,095	1.10%
2023/06/02	1	91.70	7	91.60	90.90	-6	1,123	-0.53%
2023/06/01	1	90.50	16	90.74	90.70	-15	1,116	-1.34%
2023/05/31	4	90.40	23	90.27	90.30	-19	1,120	-1.70%
2023/05/30	0	0.00	2	89.70	89.40	-2	1,108	-0.18%
2023/05/29	6	89.18	1	89.40	89.40	5	1,107	0.45%
2023/05/26	13	89.24	10.4	88.94	88.60	2.6	1,098	0.24%
2023/05/25	1	88.00	5.7	88.10	88.00	-4.7	1,081	-0.44%
2023/05/24	2	87.30	0	0.00	87.80	2	1,073	0.19%
2023/05/23	3	87.20	5	87.30	87.30	-2	1,074	-0.19%
2023/05/22	1	87.30	2	87.10	87.10	-1	1,084	-0.09%
2023/05/19	0.2	86.50	5	87.40	86.70	-4.8	1,083	-0.44%
2023/05/18	0	0.00	6	86.87	87.00	-6	1,090	-0.55%
2023/05/17	10	86.55	0	0.00	86.40	10	1,099	0.91%
2023/05/16	10	85.90	0	0.00	86.20	10	1,125	0.89%
2023/05/15	0.1	85.20	0	0.00	85.20	0.1	1,128	0.01%
2023/05/12	0	0.00	10	85.40	85.40	-10	1,144	-0.87%
2023/05/11	0	0.00	2	85.10	84.70	-2	1,154	-0.17%
2023/05/10	7.1	84.90	2	85.70	85.10	5.1	1,165	0.43%
2023/05/09	1	87.20	0	0.00	86.60	1	1,158	0.09%
2023/05/08	1	87.00	0.2	87.00	87.00	0.8	1,178	0.07%
2023/05/05	1	85.91	1	86.00	86.00	0	1,200	0.00%
2023/05/04	2	85.30	0	0.00	85.70	2	1,250	0.16%
2023/05/03	4	85.95	1	86.00	86.00	3	1,285	0.24%
2023/05/02	0	0.00	2	85.85	85.90	-2	1,321	-0.15%
2023/04/28	5	85.24	0	0.00	85.20	5	1,330	0.38%
2023/04/27	4	84.90	0	0.00	84.90	4	1,328	0.30%
2023/04/26	5.2	83.59	0	0.00	84.70	5.2	1,328	0.39%
2023/04/25	15.2	84.92	0	0.00	83.90	15.2	1,329	1.14%
2023/04/24	2.1	85.98	0	0.00	86.00	2.1	1,311	0.16%
2023/04/21	9.2	85.52	4	85.30	85.00	5.2	1,321	0.39%
2023/04/20	8	86.35	20.6	86.50	86.00	-12.6	1,342	-0.94%
2023/04/19	9	87.44	4	87.48	87.20	5	1,339	0.37%
2023/04/18	0	0.00	1	88.00	88.10	-1	1,329	-0.08%
2023/04/17	24	87.82	0	0.00	87.90	24	1,323	1.81%
2023/04/14	6	87.75	0	0.00	87.70	6	1,323	0.46%
2023/04/13	13	87.99	6	88.20	87.80	7	1,322	0.53%
2023/04/12	4	88.60	11	88.59	88.60	-7	1,323	-0.53%
2023/04/10	0	0.00	0.5	88.70	88.60	-0.5	1,316	-0.04%
2023/04/07	17	87.86	10	88.39	88.90	7	1,322	0.53%
2023/04/06	7	88.14	0	0.00	88.10	7	1,313	0.53%
2023/03/31	4	89.20	2	89.40	89.00	2	1,310	0.15%
2023/03/30	7	88.99	20	89.16	88.90	-13	1,299	-1.00%
2023/03/29	2	88.60	1	88.60	88.60	1	1,289	0.08%
2023/03/28	14	88.08	7	88.70	87.70	7	1,301	0.54%
2023/03/27	12	88.43	1	88.60	88.40	11	1,303	0.84%
2023/03/24	11.6	88.33	5.1	88.86	88.20	6.5	1,314	0.49%
2023/03/23	1.3	88.41	17.8	88.33	88.40	-16.5	1,299	-1.27%
2023/03/22	15	87.98	1	88.80	87.80	14	1,289	1.09%
2023/03/21	14	88.34	2	88.30	88.50	12	1,265	0.95%
2023/03/20	15	87.35	0	0.00	87.80	15	1,251	1.20%
2023/03/16	0.1	85.98	4	85.90	85.80	-3.9	1,240	-0.32%
2023/03/15	4	86.50	2.3	86.54	86.10	1.8	1,239	0.14%
2023/03/14	5.1	85.70	3	85.80	86.00	2.1	1,243	0.17%
2023/03/13	7.1	85.79	4	85.95	86.20	3.1	1,243	0.25%
2023/03/10	12.1	86.69	0	0.00	86.60	12.1	1,240	0.98%
2023/03/09	5.1	88.09	7	87.99	87.90	-1.9	1,247	-0.15%
2023/03/08	8.1	87.62	2.2	88.06	88.10	5.9	1,241	0.48%
2023/03/07	34.5	89.18	4.2	88.71	88.70	30.3	1,203	2.51%
2023/03/06	3	89.03	0.2	89.35	89.40	2.8	1,148	0.24%
2023/03/03	2	89.00	3	88.93	88.30	-1	1,132	-0.09%
2023/03/02	2	88.10	0.2	88.40	88.30	1.8	1,126	0.16%
2023/03/01	2	87.20	0	0.00	87.10	2	1,113	0.18%
2023/02/24	1.1	86.24	2.2	86.26	86.20	-1.1	1,105	-0.10%
2023/02/23	1	86.60	0	0.00	86.50	1	1,099	0.09%
2023/02/22	0	0.00	3.2	86.16	86.80	-3.2	1,104	-0.29%
2023/02/21	1	87.30	1	87.10	87.20	0	1,110	0.00%
2023/02/20	3	86.43	1	86.60	86.20	2	1,121	0.18%
2023/02/17	2	86.20	1.8	86.53	86.50	0.2	1,119	0.02%
2023/02/16	3	86.57	2	87.00	86.60	1	1,128	0.09%
2023/02/15	4.2	85.36	11	84.81	85.20	-6.8	1,135	-0.60%
2023/02/14	16.1	85.71	1	85.60	85.20	15.1	1,134	1.33%
2023/02/13	1	86.00	7	85.86	86.50	-6	1,116	-0.54%
2023/02/10	4.2	86.28	0	0.00	86.50	4.2	1,130	0.37%
2023/02/09	2	88.10	1	88.10	88.00	1	1,125	0.09%
2023/02/08	3	89.10	0	0.00	89.10	3	1,125	0.27%
2023/02/06	0.1	89.40	0	0.00	89.20	0.1	1,125	0.01%
2023/02/03	2	90.00	3	89.90	90.00	-1	1,107	-0.09%
2023/02/02	2	89.50	5	90.50	90.50	-3	1,083	-0.28%
2023/02/01	5	88.08	2	87.25	88.70	3	1,040	0.29%
2023/01/31	2	87.10	3	86.97	87.10	-1	1,011	-0.10%
2023/01/30	0	0.00	5	84.78	85.10	-5	984	-0.51%
2023/01/17	2	82.40	0	0.00	82.50	2	979	0.20%
2023/01/16	2	83.15	1	83.40	83.00	1	996	0.10%
2023/01/13	4	84.05	0	0.00	83.30	4	1,012	0.40%
2023/01/11	5	85.60	1	85.80	85.80	4	1,087	0.37%
2023/01/10	3	85.17	7	84.99	85.40	-4	1,095	-0.37%
2023/01/09	3	82.83	0	0.00	83.30	3	1,084	0.28%
2022/12/26	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/12/22	2	82.40	2	82.80	82.40	0	1,378	0.00%
2022/12/21	1	82.50	0	0.00	81.80	1	1,402	0.07%
2022/12/20	5	83.60	4	83.05	83.00	1	1,406	0.07%
2022/12/19	2	85.10	2.4	85.63	85.50	-0.4	1,429	-0.03%
2022/12/16	0	0.00	4	86.20	86.20	-4	1,418	-0.28%
2022/12/14	1	85.20	2	85.30	85.40	-1	1,403	-0.07%
2022/12/13	3	84.80	1	85.00	84.20	2	1,398	0.14%
2022/12/12	0	0.00	3	84.87	85.20	-3	1,395	-0.21%
2022/12/09	1	84.50	0	0.00	84.30	1	1,402	0.07%
2022/12/08	0	0.00	1	84.10	84.40	-1	1,401	-0.07%
2022/12/06	6.4	83.66	2	84.10	83.00	4.4	1,401	0.31%
2022/12/05	2	85.80	0	0.00	85.80	2	1,387	0.14%
2022/12/02	1	86.00	3	85.93	86.00	-2	1,384	-0.14%
2022/12/01	2	84.65	4	85.05	85.40	-2	1,375	-0.15%
2022/11/30	4	83.15	0	0.00	83.50	4	1,371	0.29%
2022/11/29	3	82.00	0	0.00	82.10	3	1,367	0.22%
2022/11/28	0	0.00	1.3	81.54	82.20	-1.3	1,369	-0.09%
2022/11/25	0	0.00	0.7	82.24	81.60	-0.7	1,375	-0.05%
2022/11/24	1	81.20	1	82.09	82.50	0	1,380	0.00%
2022/11/23	1	81.10	1	81.70	81.20	0	1,372	0.00%
2022/11/22	1	81.20	2	81.20	81.20	-1	1,388	-0.07%
2022/11/21	3	81.60	2	81.80	81.60	1	1,398	0.07%
2022/11/18	0.9	82.60	0	0.00	82.00	0.9	1,398	0.06%
2022/11/17	2	83.05	1	83.60	83.10	1	1,399	0.07%
2022/11/16	0	0.00	4	82.85	82.90	-4	1,406	-0.28%
2022/11/15	2	81.60	3	81.93	82.10	-1	1,400	-0.07%
2022/11/14	1	80.80	2	81.70	81.60	-1	1,413	-0.07%
2022/11/07	0	0.00	3	79.10	79.50	-3	1,501	-0.20%
2022/11/03	0	0.00	2	77.70	78.40	-2	1,521	-0.13%
2022/11/02	2	77.70	3	77.63	77.50	-1	1,526	-0.07%
2022/11/01	1	76.50	0	0.00	76.90	1	1,517	0.07%
2022/10/31	1	75.90	1	76.40	76.30	0	1,519	0.00%
2022/10/27	2	74.50	0	0.00	75.50	2	1,523	0.13%
2022/10/26	2	74.65	2	74.30	74.20	0	1,532	0.00%
2022/10/24	1	77.20	3	75.80	75.60	-2	1,567	-0.13%
2022/10/21	1	75.50	1	76.50	76.00	0	1,562	0.00%
2022/10/20	0	0.00	2	76.75	76.20	-2	1,608	-0.12%
2022/10/17	3	72.27	3	72.33	74.20	0	1,567	0.00%
2022/10/14	1	74.00	0	0.00	73.50	1	1,571	0.06%
2022/10/13	27	76.42	237	72.60	71.70	-210	1,546	-13.58%	大賣/鉅額交易
2022/10/12	1	70.80	2	72.55	72.40	-1	1,430	-0.07%
2022/10/11	1	70.00	2.1	71.01	71.00	-1.1	1,459	-0.08%
2022/10/07	3.1	72.36	1	72.20	72.00	2.1	1,517	0.14%
2022/10/05	1	75.10	3	75.20	75.00	-2	1,612	-0.12%
2022/09/30	1	70.90	1	71.40	71.90	0	1,661	0.00%
2022/09/28	2	74.15	2	73.50	73.00	0	1,689	0.00%
2022/09/27	2.1	75.77	1	75.90	76.00	1.1	1,694	0.06%
2022/09/26	3.1	77.00	0	0.00	76.40	3.1	1,731	0.18%
2022/09/22	1	82.80	1	82.70	82.50	0	1,755	0.00%
2022/09/21	1	83.90	0	0.00	83.90	1	1,770	0.06%
2022/09/12	0	0.00	0.2	84.57	84.00	-0.2	1,920	-0.01%
2022/09/08	4	82.50	0	0.00	84.00	4	1,951	0.20%
2022/09/07	0.3	81.90	0	0.00	82.00	0.3	1,990	0.01%
2022/09/06	4.1	82.48	2	83.40	82.30	2.1	2,014	0.10%
2022/09/05	1.1	84.25	0	0.00	84.20	1.1	2,030	0.05%
2022/09/02	1	85.70	0	0.00	85.50	1	2,065	0.05%
2022/08/31	1	86.30	1	86.50	86.90	0	2,226	0.00%
2022/08/30	1	86.30	0	0.00	86.30	1	2,272	0.04%
2022/08/29	3.3	85.92	0	0.00	85.80	3.3	2,307	0.14%
2022/08/26	1	87.60	4.1	88.50	88.40	-3.1	2,298	-0.13%
2022/08/24	2.1	86.36	0	0.00	86.10	2.1	2,332	0.09%
2022/08/23	2.2	87.57	1	87.50	87.10	1.2	2,329	0.05%
2022/08/22	0.2	89.35	0	0.00	89.00	0.2	2,355	0.01%
2022/08/19	0.1	89.50	1	90.10	89.40	-0.9	2,361	-0.04%
2022/08/18	24.4	89.07	19	89.25	89.40	5.4	2,343	0.23%
2022/08/16	1	90.40	3	91.33	90.80	-2	2,320	-0.09%
2022/08/15	1	89.80	8	90.08	89.80	-7	2,283	-0.31%
2022/08/12	1	89.70	2	90.20	90.00	-1	2,281	-0.04%
2022/08/11	0	0.00	4	88.88	88.50	-4	2,257	-0.18%
2022/08/10	0.5	88.10	7	88.10	87.80	-6.5	2,260	-0.29%
2022/08/09	0	0.00	3	87.37	88.00	-3	2,261	-0.13%
2022/08/05	2	86.60	0	0.00	86.70	2	2,279	0.09%
2022/08/04	1	85.00	2	85.65	86.00	-1	2,303	-0.04%
2022/08/03	2	86.00	0	0.00	86.10	2	2,295	0.09%
2022/08/02	3.2	86.98	0	0.00	86.70	3.2	2,304	0.14%
2022/08/01	6	88.13	0	88.30	87.60	6	2,295	0.26%
2022/07/29	0	0.00	1.1	86.56	87.40	-1.1	2,288	-0.05%
2022/07/28	0	0.00	6	84.48	85.00	-6	2,266	-0.26%
2022/07/27	0.1	82.22	0	0.00	84.30	0.1	2,261	0.00%
2022/07/26	1.3	84.22	19	84.08	83.70	-17.7	2,201	-0.80%
2022/07/25	0.1	86.00	18	86.00	86.40	-17.9	2,178	-0.82%
2022/07/22	0.2	86.70	1	86.40	86.10	-0.9	2,188	-0.04%
2022/07/21	1.1	86.95	0	0.00	87.00	1.1	2,206	0.05%
2022/07/19	0.3	86.95	1	87.10	86.90	-0.7	2,255	-0.03%
2022/07/18	2	87.60	0	88.10	87.50	2	2,276	0.09%
2022/07/15	2	86.40	4	86.00	86.00	-2	2,269	-0.09%
2022/07/14	3	89.77	4	90.58	90.90	-1	2,244	-0.04%
2022/07/13	0.1	89.40	3	89.80	90.80	-2.9	2,190	-0.13%
2022/07/11	1	89.10	1	88.90	89.60	0	2,172	0.00%
2022/07/08	13	88.27	7.2	87.92	88.40	5.8	2,158	0.27%
2022/07/07	4	81.60	39	81.99	84.00	-35	2,120	-1.65%
2022/07/06	1	84.00	1	83.70	83.70	0	2,083	0.00%
2022/07/05	2.2	85.02	0	0.00	86.30	2.2	2,101	0.10%
2022/07/04	4	85.05	1	84.00	84.60	3	2,090	0.14%
2022/07/01	9.1	89.77	5	87.58	87.60	4.1	2,089	0.20%
2022/06/30	1	90.60	55	90.67	90.70	-54	2,052	-2.63%
2022/06/29	4	93.33	31	93.13	93.20	-27	2,033	-1.33%
2022/06/28	0	0.00	0.3	96.04	95.20	-0.3	2,026	-0.01%
2022/06/27	0.3	98.40	0	0.00	98.30	0.3	2,017	0.01%
2022/06/24	0	0.00	6	98.03	97.10	-6	2,028	-0.30%
2022/06/23	0	0.00	2	96.60	96.80	-2	2,061	-0.10%
2022/06/22	1	97.30	1	98.90	97.30	0	2,081	0.00%
2022/06/20	1	97.00	0	0.00	97.00	1	2,135	0.05%
2022/06/17	1	98.50	4.3	99.22	99.00	-3.3	2,138	-0.15%
2022/06/16	7	100.01	7	100.20	99.10	0	2,221	0.00%
2022/06/15	3	100.50	2	101.50	100.50	1	2,233	0.04%
2022/06/14	10	99.62	3	100.00	100.50	7	2,279	0.31%
2022/06/13	6	101.33	7	100.93	101.00	-1	2,296	-0.04%
2022/06/10	2.1	103.00	3	103.00	103.00	-1	2,275	-0.04%
2022/06/09	1	101.50	12.1	102.54	102.50	-11.1	2,215	-0.50%
2022/06/08	1	100.50	1	101.49	100.50	0	2,140	0.00%
2022/06/07	0.1	99.20	3.1	99.66	99.10	-3	2,123	-0.14%
2022/06/06	0	0.00	10.1	98.62	98.70	-10.1	2,116	-0.47%
2022/06/02	2	98.20	5.1	98.59	98.00	-3.1	2,170	-0.14%
2022/06/01	0	0.00	31	98.19	98.10	-31	2,209	-1.40%
2022/05/31	0	0.00	3.1	96.87	96.90	-3.1	2,200	-0.14%
2022/05/30	0	0.00	6.1	96.78	96.80	-6.1	2,220	-0.28%
2022/05/27	0	0.00	101	93.68	93.90	-101	2,210	-4.57%	大賣/鉅額交易
2022/05/26	2	92.85	1	92.80	92.40	1	2,284	0.04%
2022/05/25	0	0.00	1	92.70	93.00	-1	2,335	-0.04%
2022/05/24	4	93.23	2.2	94.91	92.10	1.8	2,373	0.08%
2022/05/23	0	0.00	1	93.40	93.10	-1	2,347	-0.04%
2022/05/20	6	93.43	0	0.00	93.10	6	2,374	0.25%
2022/05/19	11	92.49	0.2	92.10	92.70	10.8	2,376	0.46%
2022/05/18	0	0.00	1	93.20	93.50	-1	2,376	-0.04%
2022/05/17	15	91.60	1.1	91.30	91.60	13.9	2,378	0.58%
2022/05/16	0	0.00	6	90.15	89.60	-6	2,388	-0.25%
2022/05/13	0.1	88.00	2	87.90	88.10	-1.9	2,391	-0.08%
2022/05/12	7.3	86.98	1	88.70	86.00	6.3	2,403	0.26%
2022/05/11	0	89.60	0	0.00	89.30	0	2,393	0.00%
2022/05/10	2	89.15	2	89.70	90.30	0	2,433	0.00%
2022/05/09	1.1	90.22	0	0.00	90.00	1.1	2,472	0.04%
2022/05/06	0	0.00	1	93.60	92.30	-1	2,502	-0.04%
2022/05/05	1	93.60	2.4	93.28	93.60	-1.4	2,535	-0.05%
2022/05/04	0.1	92.50	0	0.00	92.50	0.1	2,663	0.00%
2022/05/03	0.1	91.10	0	0.00	90.80	0.1	2,731	0.00%
2022/04/28	1.2	90.53	1	91.00	90.10	0.2	2,924	0.01%
2022/04/27	6.7	89.36	0	0.00	90.90	6.7	2,996	0.22%
2022/04/26	8.4	91.14	0	0.00	90.90	8.4	3,019	0.28%
2022/04/25	15.6	93.32	2	93.00	92.30	13.6	3,037	0.45%
2022/04/22	10	96.46	0	0.00	96.00	10	3,038	0.33%
2022/04/21	1.3	98.82	2	99.00	98.20	-0.7	3,060	-0.02%
2022/04/20	1	98.00	2.1	98.52	99.40	-1.1	3,064	-0.04%
2022/04/19	3	96.90	11	96.75	98.00	-8	3,042	-0.26%
2022/04/18	1	94.60	0	0.00	94.60	1	3,058	0.03%
2022/04/15	7	96.43	1	95.90	95.80	6	3,083	0.20%
2022/04/14	5	97.44	1	97.50	97.20	4	3,185	0.13%
2022/04/13	0	97.00	0	0.00	97.40	0	3,256	0.00%
2022/04/12	0	95.60	1	95.40	95.50	-1	3,329	-0.03%
2022/04/11	3	97.50	6.1	97.02	96.70	-3.1	3,403	-0.09%
2022/04/08	4	98.75	1	99.40	99.40	3	3,430	0.09%
2022/04/07	9.1	99.98	13	98.44	97.90	-4	3,493	-0.11%
2022/04/06	1	101.00	1	101.50	101.50	0	3,693	0.00%
2022/04/01	7	101.21	2	101.75	102.00	5	3,750	0.13%
2022/03/31	2	101.75	0	0.00	102.50	2	3,780	0.05%
2022/03/30	2	103.00	5.1	102.60	103.00	-3.1	3,848	-0.08%
2022/03/29	2	102.50	1	103.50	101.50	1	4,044	0.02%
2022/03/28	5.1	100.90	1	102.00	102.50	4.1	4,443	0.09%
2022/03/25	8	102.25	6	102.25	102.00	2	4,745	0.04%
2022/03/24	5	103.10	5	103.50	103.00	0	4,738	0.00%
2022/03/23	2	102.00	1	103.00	103.00	1	4,709	0.02%
2022/03/22	1.1	101.95	0	0.00	102.50	1.1	4,763	0.02%
2022/03/21	3.1	103.16	11	103.32	103.00	-7.9	4,773	-0.17%
2022/03/18	3	100.50	5	101.00	100.50	-2	4,753	-0.04%
2022/03/17	1.1	99.99	21	99.90	100.00	-19.9	4,754	-0.42%
2022/03/16	5	98.30	5	98.60	98.30	0	4,718	0.00%
2022/03/15	1	96.00	4	96.20	96.50	-3	4,742	-0.06%
2022/03/14	0	0.00	1	97.80	97.20	-1	4,811	-0.02%
2022/03/11	2	98.35	1	98.90	98.30	1	4,912	0.02%
2022/03/10	1	98.40	4	99.08	98.70	-3	5,020	-0.06%
2022/03/09	2	97.30	0	0.00	96.90	2	5,044	0.04%
2022/03/08	3	96.57	1.5	96.90	96.70	1.5	5,101	0.03%
2022/03/07	14	94.39	15	94.24	95.80	-1	5,099	-0.02%
2022/03/04	3	98.07	1	98.80	97.30	2	5,116	0.04%
2022/03/03	0	0.00	2	97.80	98.80	-2	5,192	-0.04%
2022/03/02	2	97.95	0	0.00	98.30	2	5,214	0.04%
2022/03/01	7	98.71	11.1	98.89	98.80	-4.1	5,293	-0.08%
2022/02/25	10	95.51	9	95.83	96.40	1	5,263	0.02%
2022/02/24	4.7	93.74	4	93.45	93.10	0.7	5,334	0.01%
2022/02/22	2	94.75	0	0.00	95.20	2	5,581	0.04%
2022/02/18	10	95.60	10	95.44	96.50	0	6,150	0.00%
2022/02/17	3	96.23	1	96.40	95.70	2	6,342	0.03%
2022/02/16	5	96.04	4	96.35	96.90	1	6,626	0.02%
2022/02/15	1	95.00	2	95.35	94.60	-1	6,651	-0.02%
2022/02/14	17	94.20	7	94.10	94.20	10	6,750	0.15%
2022/02/11	3	96.67	3	96.60	96.50	0	6,763	0.00%
2022/02/10	6	96.52	3	96.70	96.20	3	6,811	0.04%
2022/02/09	1	95.50	6	96.90	97.20	-5	6,830	-0.07%
2022/02/08	0.1	95.50	0	0.00	95.20	0.1	6,935	0.00%
2022/02/07	2	93.40	0	0.00	94.70	2	6,957	0.03%
2022/01/26	19.3	93.57	26	93.73	92.60	-6.7	6,985	-0.10%
2022/01/25	5.1	95.46	1	95.50	95.40	4.1	7,096	0.06%
2022/01/24	21	96.97	45	96.56	96.10	-24	7,156	-0.34%
2022/01/21	5	99.78	19	99.61	99.40	-14	7,050	-0.20%
2022/01/20	11	99.92	6	100.32	100.50	5	7,024	0.07%
2022/01/19	5.1	100.70	0	0.00	100.50	5.1	6,974	0.07%
2022/01/18	0	0.00	3	103.67	102.50	-3	6,945	-0.04%
2022/01/17	5	101.80	1	102.00	102.00	4	6,912	0.06%
2022/01/14	8	102.06	0	0.00	102.50	8	6,903	0.12%
2022/01/13	3	102.50	5	101.40	102.00	-2	6,915	-0.03%
2022/01/12	4	101.50	5	101.70	101.50	-1	6,922	-0.01%
2022/01/11	4	102.00	1	101.50	101.50	3	6,967	0.04%
2022/01/10	2	101.75	1	103.00	103.00	1	6,949	0.01%
2022/01/07	19	102.82	5	103.90	102.50	14	6,945	0.20%
2022/01/06	10	105.10	4	105.50	105.50	6	6,861	0.09%
2022/01/05	9	106.44	7	107.36	106.00	2	6,844	0.03%
2022/01/04	6.1	107.26	9	107.56	107.50	-3	6,801	-0.04%
2022/01/03	12	106.21	9	106.22	106.00	3	6,758	0.04%
2021/12/30	11	106.23	0	0.00	105.50	11	6,756	0.16%
2021/12/29	26	108.87	13	109.04	107.00	13	6,754	0.19%
2021/12/28	4	105.25	5	105.00	105.50	-1	6,643	-0.02%
2021/12/27	6	107.25	3	106.83	106.50	3	6,718	0.04%
2021/12/24	5.1	107.80	12	107.08	106.50	-6.9	6,807	-0.10%
2021/12/23	13	110.54	53	108.83	108.50	-40	6,800	-0.59%
2021/12/22	17	110.26	19.1	110.29	111.00	-2.1	6,660	-0.03%
2021/12/21	10	107.20	30	106.82	107.50	-20	6,439	-0.31%
2021/12/20	11	103.00	2	102.50	102.50	9	6,139	0.15%
2021/12/17	1	102.50	6.6	102.24	102.00	-5.6	6,155	-0.09%
2021/12/16	12	103.21	2	102.00	103.50	10	6,190	0.16%
2021/12/15	6.1	100.58	7	100.21	101.00	-1	6,197	-0.02%
2021/12/14	13.1	99.54	2	99.30	99.20	11.1	6,174	0.18%
2021/12/13	3	100.66	5	100.60	100.00	-2	6,151	-0.03%
2021/12/10	2.2	101.08	34	101.03	101.00	-31.8	6,263	-0.51%
2021/12/09	34	100.54	0.1	101.50	100.50	33.9	6,366	0.53%
2021/12/08	7.1	101.30	41	102.37	102.00	-33.9	6,336	-0.54%
2021/12/07	40.1	100.55	4	102.50	101.00	36.1	6,287	0.57%
2021/12/06	5.1	102.62	12	102.00	102.00	-6.9	6,209	-0.11%
2021/12/03	1	104.50	1	104.50	105.50	0	6,141	0.00%
2021/12/02	2	104.50	31	106.40	103.50	-29	6,153	-0.47%
2021/11/30	15	105.63	13	106.00	105.50	2	6,109	0.03%
2021/11/29	4	104.26	6	104.33	104.00	-2	6,109	-0.03%
2021/11/26	2	104.50	2	105.50	104.50	0	6,056	0.00%
2021/11/25	37	106.51	2	107.50	107.00	35	6,025	0.58%
2021/11/24	4	108.13	0	0.00	108.50	4	5,942	0.07%
2021/11/23	6.1	108.33	6	108.33	107.50	0.1	5,932	0.00%
2021/11/22	17	113.03	10	113.15	112.50	7	5,856	0.12%
2021/11/19	3	112.67	6	113.75	111.50	-3	5,834	-0.05%
2021/11/18	7	113.57	13	112.65	113.00	-6	5,740	-0.10%
2021/11/17	24	113.29	34	113.78	115.00	-10	5,633	-0.18%
2021/11/16	18.1	109.36	3.9	109.38	110.00	14.2	5,309	0.27%
2021/11/15	9.9	108.37	24	106.96	110.50	-14.1	5,192	-0.27%
2021/11/12	1	102.50	6	101.58	102.00	-5	4,991	-0.10%
2021/11/11	17	102.65	4	103.75	101.50	13	5,016	0.26%
2021/11/10	3	100.50	1	100.50	100.50	2	4,994	0.04%
2021/11/09	3	99.00	1	99.20	100.50	2	5,037	0.04%
2021/11/08	1	97.90	4	98.28	97.90	-3	5,061	-0.06%
2021/11/05	8.1	98.45	5	99.02	98.20	3.1	5,092	0.06%
2021/11/03	3	101.83	1	102.50	101.00	2	5,050	0.04%
2021/11/02	8	105.56	4	106.75	101.50	4	5,022	0.08%
2021/11/01	9	106.78	5	106.70	107.00	4	4,814	0.08%
2021/10/29	3	103.00	2	103.25	102.50	1	4,762	0.02%
2021/10/28	2	103.00	1	103.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	3	103.67	104.00	-3	4,928	-0.06%
2021/10/25	54	102.59	2	103.50	103.50	52	5,079	1.02%
2021/10/22	1	100.50	11	100.18	102.00	-10	5,257	-0.19%
2021/10/21	2	102.50	5	102.20	101.00	-3	5,430	-0.06%
2021/10/20	4	101.00	2	101.00	101.00	2	5,478	0.04%
2021/10/19	4	100.43	7.1	101.33	101.00	-3.1	5,548	-0.06%
2021/10/18	3.5	98.34	2	97.75	98.00	1.5	5,636	0.03%
2021/10/15	3	98.70	7	98.17	97.70	-4	5,820	-0.07%
2021/10/14	5	96.12	4	97.35	96.00	1	6,050	0.02%
2021/10/13	7.1	98.19	1	96.60	96.40	6.1	6,354	0.10%
2021/10/12	7	98.49	5.5	98.99	98.00	1.5	6,983	0.02%
2021/10/08	3	100.83	1	101.00	100.00	2	7,137	0.03%
2021/10/07	12	100.74	13	100.54	100.50	-1	7,265	-0.01%
2021/10/06	3	99.67	2	98.50	97.60	1	7,620	0.01%
2021/10/05	6	98.15	10	98.28	99.70	-4	7,824	-0.05%
2021/10/04	11	96.75	3	97.20	95.70	8	7,768	0.10%
2021/10/01	20.2	100.22	5	99.48	99.30	15.2	7,774	0.19%
2021/09/30	10	104.95	1	104.50	105.00	9	7,783	0.12%
2021/09/29	11	106.00	11	105.95	106.00	0	7,900	0.00%
2021/09/28	14	109.71	14.1	110.75	108.50	-0.1	8,106	0.00%
2021/09/27	5	107.10	1.2	107.00	107.50	3.8	8,108	0.05%
2021/09/24	8	107.31	11.1	106.60	106.50	-3.1	8,199	-0.04%
2021/09/23	6.1	103.87	3	104.67	105.50	3.1	8,290	0.04%
2021/09/22	31.1	101.27	21	101.07	100.50	10.1	8,497	0.12%
2021/09/17	0	0.00	5	103.40	104.50	-5	8,609	-0.06%
2021/09/16	12.2	103.08	1	105.00	104.00	11.2	9,035	0.12%
2021/09/15	22.2	104.29	142	103.48	102.50	-119.8	9,565	-1.25%	大賣/鉅額交易
2021/09/14	14	109.18	4	109.62	110.00	10	9,945	0.10%
2021/09/13	2.4	105.43	3	105.67	105.00	-0.6	10,025	-0.01%
2021/09/10	15.1	106.97	12	107.00	107.00	3.1	10,276	0.03%
2021/09/09	11	108.50	10	108.00	108.00	1	10,560	0.01%
2021/09/08	1	107.00	2	107.75	106.00	-1	11,178	-0.01%
2021/09/07	14.4	108.27	28	108.07	107.00	-13.6	11,465	-0.12%
2021/09/06	23.7	115.03	26	110.96	111.00	-2.4	12,085	-0.02%
2021/09/03	10	115.50	21	115.79	115.50	-11	12,114	-0.09%
2021/09/02	3	116.17	1	118.50	115.50	2	12,322	0.02%
2021/09/01	2	115.75	5	116.30	117.00	-3	12,352	-0.02%
2021/08/31	2	113.25	0	0.00	114.00	2	12,393	0.02%
2021/08/30	0	0.00	3	114.33	114.00	-3	12,505	-0.02%
2021/08/27	0	0.00	6	114.75	114.00	-6	12,560	-0.05%
2021/08/26	2	114.50	23	115.98	116.00	-21	12,646	-0.17%
2021/08/25	20	114.55	7	114.64	115.50	13	12,808	0.10%
2021/08/24	15.1	112.04	8.1	113.02	112.00	7	12,993	0.05%
2021/08/23	9	111.78	16	112.97	114.00	-7	13,333	-0.05%
2021/08/20	15	107.60	13	108.12	106.50	2	13,424	0.02%
2021/08/19	9	112.78	1	114.50	111.50	8	13,562	0.06%
2021/08/18	4	112.13	11.3	113.31	116.00	-7.3	13,751	-0.05%
2021/08/17	7	113.43	15	117.00	112.00	-8	13,868	-0.06%
2021/08/16	51.2	115.23	40	114.90	114.50	11.2	13,873	0.08%
2021/08/13	23	120.02	1	120.00	118.00	22	13,892	0.16%
2021/08/12	12	122.25	19	122.71	123.00	-7	13,908	-0.05%
2021/08/11	23	118.96	9	119.50	119.00	14	13,958	0.10%
2021/08/10	15	120.83	6	120.75	122.00	9	14,020	0.06%
2021/08/09	12	121.92	11	123.36	122.00	1	14,081	0.01%
2021/08/06	0	0.00	12	121.50	121.50	-12	14,159	-0.08%
2021/08/05	5	124.30	1.2	124.68	124.00	3.8	14,264	0.03%
2021/08/04	4	126.00	10	125.80	125.50	-6	14,533	-0.04%
2021/08/03	20	126.40	4.2	126.02	126.50	15.8	14,698	0.11%
2021/08/02	3	120.17	3.1	121.71	123.00	-0.1	14,781	0.00%
2021/07/30	3	122.33	20	120.68	120.00	-17	14,875	-0.11%
2021/07/29	4	120.00	85	118.25	121.50	-81	14,921	-0.54%
2021/07/28	19.1	117.70	5	117.40	118.00	14.1	15,080	0.09%
2021/07/27	11.1	122.47	3	123.00	122.00	8.1	15,144	0.05%
2021/07/26	4	126.38	6	128.58	128.00	-2	15,160	-0.01%
2021/07/23	2	128.00	8	128.88	128.00	-6	15,236	-0.04%
2021/07/22	25	128.40	36	130.75	129.00	-11	15,528	-0.07%
2021/07/21	33.2	128.47	21	126.43	126.50	12.2	15,502	0.08%
2021/07/20	20	130.60	4	131.25	129.00	16	15,427	0.10%
2021/07/19	25.3	138.71	56	138.46	137.00	-30.7	15,285	-0.20%
2021/07/16	43	139.74	32.1	139.61	138.50	10.9	15,115	0.07%
2021/07/15	18	128.89	14.3	131.95	134.00	3.8	14,640	0.03%
2021/07/14	17	128.68	14	128.96	131.00	3	14,768	0.02%
2021/07/13	82.1	131.34	52.3	130.95	128.00	29.8	14,836	0.20%
2021/07/12	22.2	129.03	27.1	128.32	129.50	-4.9	14,661	-0.03%
2021/07/09	12.3	124.17	130	124.42	124.00	-117.7	14,678	-0.80%	大賣/鉅額交易
2021/07/08	26.1	127.03	41	127.74	125.50	-14.9	15,415	-0.10%
2021/07/07	3	125.17	2	128.00	125.50	1	16,004	0.01%
2021/07/06	22	126.14	5	126.20	126.00	17	15,989	0.11%
2021/07/05	31	130.68	23.5	130.62	131.00	7.5	15,922	0.05%
2021/07/02	9.5	124.86	8.1	126.41	129.00	1.4	15,715	0.01%
2021/07/01	20.4	123.21	36	123.67	122.00	-15.6	15,683	-0.10%
2021/06/30	9	126.00	4	125.25	126.00	5	15,637	0.03%
2021/06/29	38.2	126.22	20.9	126.73	125.00	17.3	15,576	0.11%
2021/06/28	25.5	131.21	35.1	130.66	131.50	-9.6	15,423	-0.06%
2021/06/25	54.1	133.30	43	134.47	132.00	11.1	15,338	0.07%
2021/06/24	27	130.93	46	130.65	132.00	-19	15,053	-0.13%
2021/06/23	76	125.94	41	126.34	126.50	35	14,737	0.24%
2021/06/22	45	121.88	400.3	119.18	119.00	-355.3	14,266	-2.49%	大賣/鉅額交易
2021/06/21	17	120.06	10.4	120.88	119.00	6.6	14,163	0.05%
2021/06/18	15	122.57	21	123.05	121.00	-6	13,911	-0.04%
2021/06/17	47	120.95	57	121.50	119.00	-10	13,634	-0.07%
2021/06/16	17	114.74	11.1	114.68	114.00	5.9	13,051	0.05%
2021/06/15	42.2	111.79	65	114.59	116.00	-22.8	12,759	-0.18%
2021/06/11	6	107.17	0	0.00	107.00	6	12,191	0.05%
2021/06/10	165	106.62	29.5	108.41	109.00	135.5	12,177	1.11%	大買/鉅額交易
2021/06/09	9	104.56	3	106.50	104.50	6	12,088	0.05%
2021/06/08	3.3	106.20	19	106.45	106.00	-15.7	12,152	-0.13%
2021/06/07	19	106.05	6	105.25	107.50	13	12,238	0.11%
2021/06/04	1	106.00	9	105.67	105.50	-8	12,201	-0.07%
2021/06/03	13	107.12	0	0.00	107.50	13	12,258	0.11%
2021/06/02	36	107.58	43	106.80	105.50	-7	12,254	-0.06%
2021/06/01	13	110.92	10	111.65	111.00	3	12,196	0.02%
2021/05/31	30	108.83	35	108.96	110.50	-5	12,099	-0.04%
2021/05/28	15	103.03	3	102.83	103.00	12	11,802	0.10%
2021/05/27	15	101.20	21	102.83	104.00	-6	11,748	-0.05%
2021/05/26	6	101.58	5	104.40	105.00	1	11,683	0.01%
2021/05/25	9	96.42	9	98.52	99.30	0	11,596	0.00%
2021/05/24	29	92.14	13	92.45	94.10	16	11,609	0.14%
2021/05/21	6	92.33	2	92.35	92.30	4	11,720	0.03%
2021/05/20	1	92.50	14	93.74	92.20	-13	11,886	-0.11%
2021/05/19	14	92.19	8	92.64	92.20	6	12,207	0.05%
2021/05/18	7	93.89	7	94.06	94.90	0	12,418	0.00%
2021/05/17	4	89.70	11	88.51	88.30	-7	12,800	-0.05%
2021/05/14	7	93.41	1	94.40	93.30	6	13,072	0.05%
2021/05/13	5	89.14	10	90.50	92.40	-5	13,025	-0.04%
2021/05/12	29	92.16	12	91.98	91.40	17	12,988	0.13%
2021/05/11	27	100.87	23	99.85	99.20	4	12,839	0.03%
2021/05/10	26	104.73	4	103.75	103.00	22	12,721	0.17%
2021/05/07	4	109.63	3	110.00	110.00	1	12,624	0.01%
2021/05/06	1	110.00	2	106.50	108.00	-1	12,630	-0.01%
2021/05/05	31	111.82	12	111.17	108.00	19	13,355	0.14%
2021/05/04	27	111.56	8	111.21	111.00	19	13,658	0.14%
2021/05/03	16	118.34	5	119.30	116.00	11	13,475	0.08%
2021/04/29	19	125.48	4	125.50	127.50	15	13,328	0.11%
2021/04/28	14	124.82	17	124.32	127.50	-3	13,283	-0.02%
2021/04/27	16	115.53	7	116.29	117.50	9	13,151	0.07%
2021/04/26	13	115.23	4.1	114.98	116.00	8.9	13,150	0.07%
2021/04/23	2	111.75	9	112.50	114.00	-7	13,240	-0.05%
2021/04/22	15	110.43	96	112.74	108.50	-81	13,317	-0.61%
2021/04/21	93	115.99	6.4	114.65	113.00	86.6	13,471	0.64%
2021/04/20	38.3	113.39	91	112.89	113.50	-52.7	14,059	-0.37%
2021/04/19	29	109.53	16	109.78	109.00	13	13,917	0.09%
2021/04/16	3.1	108.52	7	108.21	109.00	-3.9	13,986	-0.03%
2021/04/15	12.1	105.77	42	107.42	108.00	-29.9	13,968	-0.21%
2021/04/14	81	104.12	34	105.26	103.50	47	13,741	0.34%
2021/04/13	24	107.98	59.4	109.30	110.50	-35.4	13,046	-0.27%
2021/04/12	19	100.26	7	100.79	100.50	12	12,409	0.10%
2021/04/09	7	102.64	9	102.83	102.00	-2	12,361	-0.02%
2021/04/08	1	103.00	13.5	102.70	103.50	-12.5	12,299	-0.10%
2021/04/07	6	104.42	8	104.13	103.50	-2	12,286	-0.02%
2021/04/06	8	102.25	9	103.22	104.00	-1	12,160	-0.01%
2021/04/01	5	101.60	22	101.02	102.00	-17	12,121	-0.14%
2021/03/31	7	103.00	1.5	104.67	102.50	5.5	12,079	0.05%
2021/03/30	5	102.40	13	102.42	104.00	-8	11,983	-0.07%
2021/03/29	18	101.75	15.2	101.44	101.00	2.8	11,903	0.02%
2021/03/26	11	100.19	29	100.08	100.00	-18	11,787	-0.15%
2021/03/25	4	94.65	19	94.95	95.30	-15	11,555	-0.13%
2021/03/24	28	95.67	15	95.97	95.00	13	11,552	0.11%
2021/03/23	3	98.50	0	0.00	98.00	3	11,515	0.03%
2021/03/22	2	98.05	3	98.13	98.20	-1	11,591	-0.01%
2021/03/19	4	99.00	0	0.00	99.00	4	11,695	0.03%
2021/03/18	2	98.30	0	0.00	98.80	2	11,733	0.02%
2021/03/17	7	99.00	10	98.76	97.50	-3	11,791	-0.03%
2021/03/16	7	98.77	7	98.10	98.30	0	11,767	0.00%
2021/03/15	29	98.73	10	96.80	96.90	19	11,766	0.16%
2021/03/12	4	99.20	14	99.31	99.00	-10	11,760	-0.09%
2021/03/11	4	98.83	17	98.62	99.80	-13	11,676	-0.11%
2021/03/10	12	95.09	1	94.60	95.10	11	11,584	0.09%
2021/03/09	14	93.33	10	91.85	92.80	4	11,714	0.03%
2021/03/08	11	95.67	0.3	96.30	94.80	10.7	11,729	0.09%
2021/03/05	6	96.77	10	97.03	96.00	-4	11,706	-0.03%
2021/03/04	12	95.55	17	95.61	94.80	-5	11,645	-0.04%
2021/03/03	16	97.74	17	97.74	98.40	-1	11,588	-0.01%
2021/03/02	23.3	98.61	10	96.58	96.00	13.3	11,550	0.12%
2021/02/26	6.1	97.54	2	97.85	98.50	4.1	11,613	0.04%
2021/02/25	25	99.66	11	99.76	99.40	14	11,529	0.12%
2021/02/24	38.5	102.57	29	100.52	99.90	9.5	11,423	0.08%
2021/02/23	2	102.25	6	103.00	104.00	-4	11,214	-0.04%
2021/02/22	43	105.38	27	106.48	105.00	16	11,064	0.14%
2021/02/19	23.1	105.31	17	105.53	109.00	6.1	10,826	0.06%
2021/02/18	8	99.80	25	99.96	99.90	-17	10,482	-0.16%
2021/02/17	68	95.88	49	97.84	99.00	19	10,223	0.19%
2021/02/05	634	92.06	43.3	91.62	92.50	590.7	9,910	5.96%	大買/鉅額交易
2021/02/04	7	88.27	10	87.62	87.20	-3	9,619	-0.03%
2021/02/03	6	86.62	7	87.51	87.80	-1	9,657	-0.01%
2021/02/02	13	85.63	7	85.56	86.90	6	9,768	0.06%
2021/02/01	18	82.22	12	82.97	83.70	6	9,827	0.06%
2021/01/29	26	84.00	15	83.60	83.50	11	9,762	0.11%
2021/01/28	10	84.41	5	85.14	85.00	5	9,704	0.05%
2021/01/27	66	90.39	68.2	89.70	86.60	-2.2	9,607	-0.02%
2021/01/26	32.2	86.56	39.5	88.20	88.90	-7.3	8,815	-0.08%
2021/01/25	3	83.57	9	83.23	83.00	-6	8,410	-0.07%
2021/01/22	4	84.40	3	84.93	85.40	1	8,974	0.01%
2021/01/21	5	84.50	4	85.00	84.70	1	9,076	0.01%
2021/01/20	20.2	83.46	14	84.80	83.50	6.2	8,986	0.07%
2021/01/19	6.2	85.20	3	85.90	86.10	3.2	8,808	0.04%
2021/01/18	21.1	85.73	10	85.91	85.00	11.1	8,757	0.13%
2021/01/15	14	84.81	17	84.88	85.60	-3	8,604	-0.03%
2021/01/14	49	85.81	32	85.13	84.50	17	8,485	0.20%
2021/01/13	17	85.01	57	85.14	85.00	-40	8,287	-0.48%
2021/01/12	17	80.45	13	80.21	80.40	4	7,614	0.05%
2021/01/11	17	81.58	37	81.71	81.20	-20	7,571	-0.26%
2021/01/08	0	0.00	12	78.48	79.30	-12	7,442	-0.16%
2021/01/07	3.4	76.56	7	77.26	76.60	-3.7	7,268	-0.05%
2021/01/06	5	76.80	4	77.20	77.10	1	7,283	0.01%
2021/01/05	5	76.22	3	76.23	77.00	2	7,245	0.03%
2021/01/04	0	0.00	5	75.28	75.90	-5	7,224	-0.07%
2020/12/31	1	74.60	0	0.00	74.90	1	7,241	0.01%
2020/12/30	8	73.78	3	74.30	74.30	5	7,275	0.07%
2020/12/29	3	74.80	0	0.00	74.30	3	7,390	0.04%
2020/12/28	4	73.55	4	74.13	74.40	0	7,436	0.00%
2020/12/25	2	74.20	0	0.00	73.80	2	7,473	0.03%
2020/12/24	1	74.40	1	74.70	74.10	0	7,507	0.00%
2020/12/23	2	72.75	0	0.00	73.90	2	7,514	0.03%
2020/12/22	2	72.80	8	74.13	72.90	-6	7,618	-0.08%
2020/12/21	5	72.86	8	72.49	73.20	-3	7,670	-0.04%
2020/12/18	9	73.51	0	0.00	73.90	9	7,722	0.12%
2020/12/17	16	74.19	5	74.60	74.80	11	7,753	0.14%
2020/12/16	14	75.16	24	75.14	75.50	-10	7,721	-0.13%
2020/12/15	36	72.95	24	71.80	72.20	12	7,670	0.16%
2020/12/14	19	74.15	212	74.06	74.00	-193	7,662	-2.52%	大賣/鉅額交易
2020/12/11	20	76.85	0	0.00	75.90	20	7,701	0.26%
2020/12/10	70	77.11	5	76.50	76.90	65	7,848	0.83%
2020/12/09	24	77.75	351	77.80	78.10	-327	8,191	-3.99%	大賣/鉅額交易
2020/12/08	65	77.76	2	77.70	77.90	63	8,321	0.76%
2020/12/07	64	78.77	14	78.99	78.70	50	8,501	0.59%
2020/12/04	1	80.00	12	80.08	80.00	-11	8,575	-0.13%
2020/12/03	16	80.99	2	82.45	79.40	14	8,852	0.16%
2020/12/02	4	81.50	4	81.90	81.40	0	8,743	0.00%
2020/12/01	2	80.95	29	80.21	81.20	-27	8,685	-0.31%
2020/11/30	15	80.63	3	80.97	80.00	12	8,704	0.14%
2020/11/27	21	80.75	16	80.66	80.50	5	8,900	0.06%
2020/11/26	24	79.25	17	79.93	79.70	7	8,874	0.08%
2020/11/25	27	79.94	7	79.13	78.80	20	8,844	0.23%
2020/11/24	6	78.50	8	78.73	78.20	-2	8,696	-0.02%
2020/11/23	6	77.38	5	77.52	77.90	1	8,686	0.01%
2020/11/20	1	78.20	0	0.00	78.10	1	8,725	0.01%
2020/11/19	1	78.80	5	78.66	78.30	-4	8,769	-0.05%
2020/11/18	6	78.43	5	78.50	79.00	1	8,792	0.01%
2020/11/17	5	78.82	1.6	78.88	78.40	3.4	8,856	0.04%
2020/11/16	23	79.67	14	79.39	80.00	9	8,982	0.10%
2020/11/13	12	79.72	22	79.05	80.00	-10	8,977	-0.11%
2020/11/12	8	76.96	12	77.15	77.90	-4	8,812	-0.05%
2020/11/11	17	80.01	10	80.59	79.30	7	8,769	0.08%
2020/11/10	15	81.87	11	82.09	81.50	4	8,721	0.05%
2020/11/09	9	79.23	9	80.13	81.20	0	8,581	0.00%
2020/11/06	1	77.20	6	76.72	76.40	-5	8,480	-0.06%
2020/11/05	10	76.21	4	76.10	76.20	6	8,621	0.07%
2020/11/04	5	73.96	6	74.40	74.50	-1	8,669	-0.01%
2020/11/03	22.3	74.87	19	74.56	74.40	3.3	8,715	0.04%
2020/11/02	9	75.43	10	76.99	74.40	-1	8,952	-0.01%
2020/10/30	13	82.11	30	82.67	77.00	-17	9,210	-0.18%
2020/10/29	2.3	79.57	57	80.01	82.20	-54.7	8,724	-0.63%
2020/10/28	10	79.83	6	79.27	79.70	4	8,906	0.04%
2020/10/27	6	80.00	31	80.40	79.20	-25	9,084	-0.28%
2020/10/26	6	79.28	83	80.09	79.80	-77	9,134	-0.84%
2020/10/23	2	78.70	56	80.06	78.50	-54	9,187	-0.59%
2020/10/22	10	79.31	19	78.90	78.20	-9	9,255	-0.10%
2020/10/21	2	79.55	1	79.30	79.30	1	9,303	0.01%
2020/10/20	4	78.38	8	78.84	79.00	-4	9,350	-0.04%
2020/10/19	3	76.87	7	77.04	77.40	-4	9,395	-0.04%
2020/10/16	35	75.49	22	75.67	74.60	13	9,616	0.14%
2020/10/15	53	73.33	9	73.78	74.00	44	9,602	0.46%
2020/10/14	501	74.63	10	74.66	74.00	491	9,700	5.06%	大買/鉅額交易
2020/10/13	20	74.10	10	74.35	74.60	10	9,771	0.10%
2020/10/12	37	73.10	7	73.49	73.70	30	9,904	0.30%
2020/10/08	29	73.18	8	73.06	73.30	21	10,358	0.20%
2020/10/07	7	72.40	2	72.70	72.50	5	10,564	0.05%
2020/10/06	17	72.24	19	72.06	71.60	-2	10,551	-0.02%
2020/10/05	10	70.40	0	0.00	70.30	10	10,596	0.09%
2020/09/30	3	71.57	3	71.37	72.20	0	10,813	0.00%
2020/09/29	3	73.13	0	0.00	71.60	3	10,897	0.03%
2020/09/28	7	74.09	0	0.00	73.60	7	11,013	0.06%
2020/09/25	8	74.59	1	77.50	73.50	7	11,383	0.06%
2020/09/24	12	76.66	31	77.10	77.00	-19	11,378	-0.17%
2020/09/23	16	77.34	25	77.28	77.10	-9	11,523	-0.08%
2020/09/22	44	78.85	10	79.21	78.40	34	11,824	0.29%
2020/09/21	3	80.77	2	80.85	80.20	1	12,041	0.01%
2020/09/18	1	80.10	0	0.00	81.00	1	12,102	0.01%
2020/09/17	8	81.33	1	81.60	81.20	7	12,176	0.06%
2020/09/16	0	0.00	4	82.88	82.50	-4	12,142	-0.03%
2020/09/15	6	83.40	2	82.20	81.80	4	12,032	0.03%
2020/09/14	19	83.73	12	83.02	82.30	7	11,863	0.06%
2020/09/11	7	82.40	25	81.88	82.60	-18	11,536	-0.16%
2020/09/10	14	82.07	22	82.51	80.60	-8	11,447	-0.07%
2020/09/09	10	78.47	0	0.00	80.00	10	11,298	0.09%
2020/09/08	41	81.16	73	81.28	80.40	-32	11,185	-0.29%
2020/09/07	13	78.66	1	76.40	76.50	12	10,925	0.11%
2020/09/04	8	79.25	12	79.46	80.00	-4	10,888	-0.04%
2020/09/03	16	79.19	3	79.97	78.80	13	10,853	0.12%
2020/09/02	6	82.28	13	82.28	81.00	-7	10,827	-0.06%
2020/09/01	4	76.93	5	78.70	79.30	-1	10,659	-0.01%
2020/08/31	105	78.27	1	76.80	77.30	104	10,699	0.97%	大買/鉅額交易
2020/08/28	8	76.21	1	76.00	75.70	7	10,724	0.07%
2020/08/27	8	77.34	4	77.50	77.50	4	10,847	0.04%
2020/08/26	6	78.18	0	0.00	77.80	6	11,057	0.05%
2020/08/25	1	77.50	0	0.00	78.60	1	11,147	0.01%
2020/08/24	3	76.93	0	0.00	77.40	3	11,216	0.03%
2020/08/21	1	76.10	0	0.00	76.30	1	11,306	0.01%
2020/08/20	2	75.35	6	79.70	76.10	-4	11,481	-0.03%
2020/08/19	4	81.05	0	0.00	80.10	4	11,606	0.03%
2020/08/17	17	82.38	5	82.02	81.30	12	11,855	0.10%
2020/08/14	2	81.40	13	81.85	82.50	-11	11,961	-0.09%
2020/08/13	3	81.60	12	81.55	81.40	-9	11,960	-0.08%
2020/08/12	9	82.99	6	82.73	82.40	3	11,965	0.03%
2020/08/11	4	84.20	22	84.00	83.70	-18	11,990	-0.15%
2020/08/10	17	82.51	6	85.25	81.70	11	11,937	0.09%
2020/08/07	11	83.45	7	84.07	83.30	4	12,036	0.03%
2020/08/06	25	85.70	16	85.49	84.80	9	12,091	0.07%
2020/08/05	106	84.34	20	84.16	84.60	86	11,944	0.72%	大買/
2020/08/04	26	78.97	22	78.43	78.30	4	11,782	0.03%
2020/08/03	10	79.08	24	79.37	79.10	-14	11,873	-0.12%
2020/07/31	1	75.20	8	74.25	75.00	-7	11,984	-0.06%
2020/07/30	2	71.10	0	0.00	71.60	2	12,137	0.02%
2020/07/29	4	73.38	9	72.90	74.50	-5	12,215	-0.04%
2020/07/28	6	73.92	2	73.90	73.50	4	12,280	0.03%
2020/07/27	2	75.30	7	75.43	75.00	-5	12,325	-0.04%
2020/07/24	12	76.08	18	75.93	75.10	-6	12,340	-0.05%
2020/07/23	11	74.72	2	75.70	76.20	9	12,447	0.07%
2020/07/22	18	75.90	6	76.02	75.20	12	12,515	0.10%
2020/07/21	7	71.93	13	71.81	72.60	-6	12,633	-0.05%
2020/07/20	125	69.91	13	69.85	70.80	112	12,703	0.88%	大買/鉅額交易
2020/07/17	10	68.79	3	68.50	68.00	7	12,915	0.05%
2020/07/16	13	69.89	57	70.65	69.50	-44	13,172	-0.33%
2020/07/15	19	72.06	142	72.28	71.00	-123	13,437	-0.92%	大賣/鉅額交易
2020/07/14	9	70.83	10	70.07	69.20	-1	13,526	-0.01%
2020/07/13	2	67.80	0	67.80	67.80	2	13,692	0.01%
2020/07/10	64	67.53	20	67.79	67.60	44	13,861	0.32%
2020/07/09	21	70.59	19	70.08	70.30	2	14,017	0.01%
2020/07/08	2	66.90	10	67.05	68.40	-8	13,902	-0.06%
2020/07/07	78	66.19	20	66.57	65.20	58	13,792	0.42%
2020/07/06	37	68.34	20	68.00	67.10	17	13,694	0.12%
2020/07/03	45	65.24	6	65.60	65.00	39	13,380	0.29%
2020/07/02	13	66.02	18	65.77	66.10	-5	13,427	-0.04%
2020/07/01	21	64.51	32	64.68	64.40	-11	13,283	-0.08%
2020/06/30	49	61.66	9	63.26	63.60	40	12,952	0.31%
2020/06/29	7.5	61.18	28	59.89	60.50	-20.5	12,820	-0.16%
2020/06/24	8	59.64	11	60.28	60.30	-3	12,768	-0.02%
2020/06/23	6	60.35	3	60.50	60.30	3	12,731	0.02%
2020/06/22	4	59.40	1	59.80	59.40	3	12,684	0.02%
2020/06/19	7	59.36	0	0.00	59.20	7	12,767	0.05%
2020/06/18	2	60.75	0	0.00	60.30	2	12,779	0.02%
2020/06/17	0	0.00	3	60.07	60.00	-3	12,742	-0.02%
2020/06/16	8	59.80	11	59.70	59.60	-3	12,743	-0.02%
2020/06/15	2	57.65	6	58.02	57.00	-4	12,766	-0.03%
2020/06/12	9	57.00	75	57.51	57.80	-66	12,908	-0.51%
2020/06/11	8	58.73	79	59.42	57.80	-71	13,006	-0.55%
2020/06/10	5	59.30	4	59.83	59.90	1	13,216	0.01%
2020/06/09	3	60.20	4	60.70	59.70	-1	13,447	-0.01%
2020/06/08	11	60.12	42	60.90	59.60	-31	13,808	-0.22%
2020/06/05	40	61.17	12	61.31	60.90	28	14,205	0.20%
2020/06/04	13	61.03	2	61.10	60.70	11	14,240	0.08%
2020/06/03	455	61.16	40	61.23	60.60	415	14,281	2.91%	大買/鉅額交易
2020/06/02	36	60.08	12	60.79	60.20	24	14,234	0.17%
2020/06/01	4	61.05	18	60.44	61.50	-14	14,121	-0.10%
2020/05/29	0	0.00	2	59.50	58.70	-2	14,067	-0.01%
2020/05/28	10	59.02	21	59.06	58.50	-11	14,288	-0.08%
2020/05/27	11	59.44	24	59.64	59.80	-13	14,419	-0.09%
2020/05/26	32	59.33	1	59.80	58.50	31	14,268	0.22%
2020/05/25	36	58.45	18	58.21	58.80	18	14,013	0.13%
2020/05/22	4	55.20	2	55.40	55.00	2	13,773	0.01%
2020/05/21	10	55.48	1	55.90	56.00	9	13,804	0.07%
2020/05/20	45	54.51	0	0.00	54.50	45	13,746	0.33%
2020/05/19	2	55.55	1	55.50	55.30	1	13,766	0.01%
2020/05/18	3	55.37	3	55.50	55.60	0	13,818	0.00%
2020/05/15	7	56.66	6	56.70	57.00	1	13,803	0.01%
2020/05/14	11	57.47	5	57.66	55.90	6	13,718	0.04%
2020/05/13	4	58.35	1	58.90	58.00	3	13,535	0.02%
2020/05/12	9	59.04	4	58.78	59.70	5	13,396	0.04%
2020/05/11	4	58.03	13	58.38	58.70	-9	13,232	-0.07%
2020/05/08	59	57.00	9	57.90	56.80	50	12,971	0.39%
2020/05/07	76	57.16	5	57.48	58.30	71	12,729	0.56%
2020/05/06	14	59.89	7	59.07	58.20	7	12,280	0.06%
2020/05/05	7	61.49	1	61.00	61.00	6	11,905	0.05%
2020/05/04	18	62.08	12	62.32	62.10	6	11,699	0.05%
2020/04/30	3	65.40	4	65.88	64.70	-1	11,530	-0.01%
2020/04/29	43	64.89	43	64.62	65.20	0	11,381	0.00%
2020/04/28	7	65.14	14	64.92	64.60	-7	11,278	-0.06%
2020/04/27	26	63.63	20	63.82	63.30	6	11,074	0.05%
2020/04/24	3	63.63	10	64.10	63.10	-7	10,867	-0.06%
2020/04/23	15	62.45	15	62.65	63.20	0	10,455	0.00%
2020/04/22	14	62.34	12	62.60	62.80	2	10,301	0.02%
2020/04/21	28	65.46	8	63.96	62.70	20	9,967	0.20%
2020/04/20	20	65.28	24	65.24	67.50	-4	9,620	-0.04%
2020/04/17	36	63.49	39.2	63.86	62.60	-3.2	9,177	-0.03%
2020/04/16	13	58.38	20	59.97	60.50	-7	8,585	-0.08%
2020/04/15	18	53.79	19	54.17	55.00	-1	8,142	-0.01%
2020/04/14	13	52.00	29	52.69	53.60	-16	7,906	-0.20%
2020/04/13	31	48.92	17	49.88	49.75	14	7,571	0.18%
2020/04/10	14	48.08	22	48.04	48.00	-8	7,409	-0.11%
2020/04/09	17	47.12	13	47.11	47.35	4	7,446	0.05%
2020/04/08	19	48.45	1	47.80	47.75	18	7,427	0.24%
2020/04/07	1	47.55	22	47.40	48.00	-21	7,403	-0.28%
2020/04/06	0	0.00	1	43.95	44.55	-1	7,292	-0.01%
2020/04/01	0	0.00	12	43.90	44.00	-12	7,271	-0.17%
2020/03/31	2	43.13	11	43.58	44.00	-9	7,377	-0.12%
2020/03/30	0	0.00	2	42.03	42.50	-2	7,223	-0.03%
2020/03/27	1	41.75	1	41.85	41.65	0	7,201	0.00%
2020/03/26	20	42.58	11	42.76	42.75	9	7,160	0.13%
2020/03/25	9	42.32	15	43.03	42.25	-6	7,277	-0.08%
2020/03/24	10	41.10	0	0.00	41.10	10	7,223	0.14%
2020/03/23	2	38.35	12	38.32	38.65	-10	7,214	-0.14%
2020/03/20	12	39.22	5	38.43	38.65	7	7,303	0.10%
2020/03/19	11	36.87	5	36.32	36.15	6	7,286	0.08%
2020/03/18	4	41.10	3	41.53	40.10	1	7,214	0.01%
2020/03/17	19	43.53	52	42.68	42.50	-33	7,254	-0.45%
2020/03/16	31	45.20	49	45.31	44.00	-18	7,283	-0.25%
2020/03/13	10	43.76	13	43.16	43.00	-3	7,539	-0.04%
2020/03/12	19	50.06	10	48.87	47.35	9	7,367	0.12%
2020/03/11	28	50.66	21	52.24	52.60	7	7,030	0.10%
2020/03/10	12	47.97	7	48.24	48.50	5	6,674	0.07%
2020/03/09	12	49.21	10	48.43	47.55	2	6,638	0.03%
2020/03/06	17	48.99	1	49.95	49.85	16	6,833	0.23%
2020/03/05	21	49.38	8	49.06	49.60	13	7,229	0.18%
2020/03/04	11	48.75	8	48.52	48.50	3	7,213	0.04%
2020/03/03	29	48.72	17	48.72	47.90	12	7,165	0.17%
2020/03/02	21	49.08	4	48.71	50.50	17	6,855	0.25%
2020/02/27	1	47.50	3	47.78	47.45	-2	6,627	-0.03%
2020/02/26	2	47.15	8	47.23	46.80	-6	6,515	-0.09%
2020/02/25	1	47.50	62	48.01	48.45	-61	6,464	-0.94%
2020/02/24	3	48.35	7	48.20	48.30	-4	6,418	-0.06%
2020/02/21	1	47.70	2	47.55	47.50	-1	6,327	-0.02%
2020/02/20	0	0.00	13	48.01	48.00	-13	6,224	-0.21%
2020/02/19	6	47.17	12	47.96	47.15	-6	6,098	-0.10%
2020/02/18	11	46.99	42	46.64	47.00	-31	5,964	-0.52%
2020/02/17	60	44.88	14	45.20	45.50	46	5,836	0.79%
2020/02/14	0	0.00	3	44.00	44.00	-3	5,766	-0.05%
2020/02/12	1	42.75	0	0.00	43.20	1	5,698	0.02%
2020/02/07	12	43.42	0	0.00	42.90	12	5,749	0.21%
2020/02/06	6	44.17	0	0.00	44.40	6	5,733	0.10%
2020/02/05	10	43.90	1	43.50	43.95	9	5,740	0.16%
2020/02/04	11	43.89	0	0.00	44.05	11	5,734	0.19%
2020/02/03	3	42.42	3	42.85	43.80	0	5,756	0.00%
2020/01/31	3	43.70	2	43.65	43.65	1	5,725	0.02%
2020/01/30	6	42.83	8	42.98	43.10	-2	5,689	-0.04%
2020/01/20	0	0.00	2	46.55	46.55	-2	5,648	-0.04%
2020/01/17	4	45.78	0	0.00	46.00	4	5,626	0.07%
2020/01/16	12	46.00	17	46.05	46.65	-5	5,574	-0.09%
2020/01/15	3	46.68	1	46.70	46.55	2	5,494	0.04%
2020/01/14	6	47.28	87	47.58	47.15	-81	5,475	-1.48%
2020/01/10	11	46.90	22	47.34	47.35	-11	5,402	-0.20%
2020/01/09	2	46.93	1	46.85	46.90	1	5,394	0.02%
2020/01/07	0	0.00	21	46.25	46.70	-21	5,491	-0.38%
2020/01/06	1	46.80	5	46.90	46.70	-4	5,459	-0.07%
2020/01/03	16	47.05	3	47.10	47.30	13	5,427	0.24%
2020/01/02	6	48.17	11	48.08	48.25	-5	5,338	-0.09%
2019/12/31	5	47.74	4	47.83	47.30	1	5,272	0.02%
2019/12/30	5	48.15	0	0.00	48.35	5	5,204	0.10%
2019/12/27	8	47.38	9	47.77	48.20	-1	5,152	-0.02%
2019/12/26	9	47.93	22	48.55	47.15	-13	5,074	-0.26%
2019/12/25	3	47.38	5	47.40	47.60	-2	4,899	-0.04%
2019/12/24	2	47.08	3	47.25	47.25	-1	4,880	-0.02%
2019/12/23	1	46.80	7	46.39	46.90	-6	4,849	-0.12%
2019/12/20	41	47.27	8	47.74	46.50	33	4,800	0.69%
2019/12/19	18	47.49	5	47.40	47.90	13	4,662	0.28%
2019/12/18	21	47.59	5	47.59	47.30	16	4,607	0.35%
2019/12/17	4	48.06	9	48.36	48.00	-5	4,553	-0.11%
2019/12/16	7	47.83	3	47.85	47.55	4	4,401	0.09%
2019/12/13	9	46.91	10	47.10	46.90	-1	4,309	-0.02%
2019/12/12	7	48.12	3	47.92	47.80	4	4,222	0.09%
2019/12/11	6	47.23	16	47.43	47.90	-10	4,013	-0.25%
2019/12/10	33	47.01	58	46.69	47.80	-25	3,795	-0.66%
2019/12/09	6	44.21	3	44.97	44.05	3	3,261	0.09%
2019/12/06	17	44.31	4	44.48	43.95	13	3,164	0.41%
2019/12/05	8	44.55	3	44.68	44.80	5	3,070	0.16%
2019/12/04	0	0.00	5	43.50	44.20	-5	2,978	-0.17%
2019/12/03	13	43.80	4	44.66	44.05	9	2,899	0.31%
2019/12/02	10	42.69	31	42.94	44.30	-21	2,609	-0.80%
2019/11/29	1	41.00	8	40.58	40.95	-7	2,316	-0.30%
2019/11/28	15	40.11	11	40.07	40.10	4	2,249	0.18%
2019/11/27	0	0.00	2	39.53	39.55	-2	2,165	-0.09%
2019/11/26	2	38.05	2	38.45	38.90	0	2,150	0.00%
2019/11/25	1	38.00	6	38.35	37.95	-5	2,133	-0.23%
2019/11/22	2	38.20	2	38.30	38.30	0	2,265	0.00%
2019/11/19	0	0.00	125	38.41	38.35	-125	2,730	-4.58%	大賣/鉅額交易
2019/11/12	1	38.50	0	0.00	38.45	1	2,902	0.03%
2019/11/11	1	38.30	0	0.00	38.45	1	2,952	0.03%
2019/11/08	0	0.00	2	39.10	39.40	-2	2,966	-0.07%
2019/11/07	0	0.00	2	38.80	38.90	-2	2,967	-0.07%
2019/11/05	2	38.33	0	0.00	38.45	2	2,999	0.07%
2019/11/01	1	37.10	0	0.00	37.85	1	2,988	0.03%
2019/10/31	14	37.56	632	37.57	37.40	-618	3,003	-20.58%	大賣/鉅額交易
2019/10/29	0	0.00	2	38.58	38.25	-2	2,973	-0.07%
2019/10/28	2	38.45	0	0.00	38.30	2	2,990	0.07%
2019/10/24	0	0.00	1	39.15	39.00	-1	3,077	-0.03%
2019/10/22	2	39.15	0	0.00	39.20	2	3,100	0.06%
2019/10/18	3	38.95	3	38.85	38.90	0	3,121	0.00%
2019/10/17	1	39.15	0	0.00	38.95	1	3,090	0.03%
2019/10/16	44	40.52	45	40.45	39.35	-1	3,069	-0.03%
2019/10/15	0	0.00	1	38.30	38.40	-1	2,957	-0.03%
2019/10/14	1	39.10	0	0.00	39.20	1	2,940	0.03%
2019/10/03	2	38.95	2	39.00	39.00	0	2,912	0.00%
2019/10/01	0	0.00	1	39.15	39.15	-1	2,886	-0.03%
2019/09/27	8	39.21	0	0.00	38.95	8	2,873	0.28%
2019/09/25	0	0.00	1	39.75	39.90	-1	2,859	-0.03%
2019/09/24	2	40.80	2	41.25	40.55	0	2,847	0.00%
2019/09/23	2	40.73	3	40.68	40.75	-1	2,810	-0.04%
2019/09/20	3	40.33	3	40.58	40.60	0	2,802	0.00%
2019/09/19	2	40.10	0	0.00	40.10	2	2,764	0.07%
2019/09/18	3	39.63	2	39.90	40.05	1	2,755	0.04%
2019/09/17	7	39.54	0	0.00	39.45	7	2,736	0.26%
2019/09/12	1	40.35	3	40.25	40.35	-2	2,684	-0.07%
2019/09/10	0	0.00	1	40.70	40.55	-1	2,655	-0.04%
2019/09/09	5	40.50	2	40.35	40.50	3	2,628	0.11%
2019/09/06	3	40.35	6	40.60	40.00	-3	2,591	-0.12%
2019/09/05	6	40.99	5	41.15	40.95	1	2,517	0.04%
2019/09/04	15	40.85	11	41.28	40.90	4	2,472	0.16%
2019/09/03	5	41.11	23	41.69	40.90	-18	2,420	-0.74%
2019/09/02	10	39.93	9	41.10	41.25	1	2,180	0.05%
2019/08/30	17	39.93	14	39.91	39.85	3	2,114	0.14%
2019/08/29	5	40.20	15	39.88	39.95	-10	2,089	-0.48%
2019/08/28	0	0.00	8	39.65	39.70	-8	2,049	-0.39%
2019/08/27	20	40.19	8	39.68	39.45	12	2,008	0.60%
2019/08/26	4	39.38	3	39.25	39.10	1	1,855	0.05%
2019/08/23	20	40.13	9	39.38	38.60	11	1,693	0.65%
2019/08/22	7	39.91	2	39.78	40.45	5	1,428	0.35%
2019/08/21	1	38.80	0	0.00	39.00	1	1,323	0.08%
2019/08/19	2	38.10	0	0.00	38.70	2	1,263	0.16%
2019/08/15	1	37.90	4	37.83	37.85	-3	1,196	-0.25%
2019/08/14	2	39.78	1	40.05	39.55	1	1,126	0.09%
2019/08/13	0	0.00	3	39.83	39.70	-3	1,077	-0.28%
2019/08/12	0	0.00	3	39.83	39.70	-3	1,050	-0.29%
2019/08/08	0	0.00	4	39.29	39.35	-4	1,008	-0.40%
2019/08/07	2	39.48	0	0.00	38.65	2	971	0.21%
2019/08/02	5	37.38	18	37.41	37.60	-13	925	-1.40%
2019/08/01	1	38.35	2	38.48	38.20	-1	917	-0.11%
2019/07/31	0	0.00	1	38.15	38.40	-1	925	-0.11%
2019/07/30	4	38.33	2	38.33	38.65	2	986	0.20%
2019/07/29	1	38.30	20	39.06	39.25	-19	981	-1.94%
2019/07/26	4	38.31	24	39.08	38.00	-20	959	-2.09%
2019/07/25	1	37.75	11	38.07	38.40	-10	868	-1.15%
2019/07/24	3	37.30	3	37.33	37.50	0	848	0.00%
2019/07/23	1	37.45	0	0.00	37.10	1	863	0.12%
2019/07/22	1	36.85	1	37.25	37.25	0	892	0.00%
2019/07/19	1	36.45	1	36.40	36.40	0	913	0.00%
2019/07/10	2	35.43	0	0.00	35.55	2	1,053	0.19%
2019/07/09	0	0.00	2	35.60	35.55	-2	1,074	-0.19%
2019/07/08	0	0.00	1	35.80	35.40	-1	1,083	-0.09%
2019/07/02	9	35.07	0	0.00	35.10	9	1,113	0.81%
2019/07/01	1	35.70	0	0.00	35.50	1	1,114	0.09%
2019/06/28	10	34.80	0	0.00	34.80	10	1,111	0.90%
2019/06/27	1	34.95	2	34.85	35.00	-1	1,119	-0.09%
2019/06/26	1	34.40	0	0.00	34.50	1	1,116	0.09%
2019/06/25	2	34.83	1	35.10	34.40	1	1,123	0.09%
2019/06/24	4	34.85	0	0.00	35.10	4	1,125	0.36%
2019/06/18	54	33.60	1	33.60	33.60	53	1,113	4.76%
2019/06/14	1	33.50	0	0.00	33.50	1	1,122	0.09%
2019/06/11	2	33.65	0	0.00	33.65	2	1,120	0.18%
2019/06/10	2	33.70	0	0.00	33.70	2	1,118	0.18%
2019/06/04	1	33.50	10	33.55	33.50	-9	1,103	-0.82%
2019/05/31	4	33.55	0	0.00	33.55	4	1,095	0.37%
2019/05/28	2	32.00	0	0.00	32.00	2	1,082	0.18%
2019/05/27	10	33.10	0	0.00	33.20	10	1,077	0.93%
2019/05/24	1	33.00	0	0.00	33.00	1	1,074	0.09%
2019/05/23	2	33.20	1	33.25	33.20	1	1,067	0.09%
2019/05/22	2	34.18	0	0.00	34.05	2	1,058	0.19%
2019/05/21	3	33.63	0	0.00	33.65	3	1,049	0.29%
2019/05/20	2	34.20	0	0.00	34.20	2	1,032	0.19%
2019/05/17	1	34.85	0	0.00	34.70	1	1,021	0.10%
2019/05/16	1	36.00	5	35.75	35.50	-4	1,007	-0.40%
2019/05/15	5	36.15	0	0.00	36.15	5	1,000	0.50%
2019/05/14	9	35.43	0	0.00	35.50	9	995	0.90%
2019/05/13	0	0.00	1	35.50	35.50	-1	980	-0.10%
2019/05/10	2	36.45	20	36.00	36.45	-18	970	-1.86%
2019/05/09	1	36.60	1	36.10	36.10	0	953	0.00%
2019/05/08	0	0.00	8	37.71	37.45	-8	928	-0.86%
2019/05/07	3	38.27	14	37.93	38.20	-11	910	-1.21%
2019/05/06	2	36.35	185	36.48	36.55	-183	824	-22.19%	大賣/鉅額交易
2019/05/03	10	37.15	0	0.00	36.75	10	793	1.26%
2019/05/02	5	36.65	0	0.00	36.65	5	764	0.65%
2019/04/29	3	36.03	1	35.70	35.60	2	726	0.28%
2019/04/26	2	36.40	20	36.40	36.35	-18	695	-2.59%
2019/04/25	3	36.48	100	36.48	36.60	-97	658	-14.73%
2019/04/24	11	36.72	10	36.64	36.95	1	614	0.16%
2019/04/23	0	0.00	7	34.54	34.70	-7	503	-1.39%
2019/04/22	2	35.28	17	34.95	34.80	-15	494	-3.03%
2019/04/19	15	35.18	0	0.00	35.20	15	478	3.14%
2019/04/18	1	34.65	1	34.65	34.50	0	457	0.00%
2019/04/17	19	34.67	0	0.00	34.80	19	443	4.28%
2019/04/16	10	34.60	0	0.00	34.60	10	419	2.38%
2019/04/15	0	0.00	4	35.31	34.60	-4	406	-0.98%
2019/04/12	0	0.00	1	34.35	34.30	-1	378	-0.26%
2019/04/11	0	0.00	1	34.00	34.05	-1	359	-0.28%
2019/04/10	0	0.00	4	33.84	33.85	-4	344	-1.16%
2019/04/09	20	33.25	0	0.00	33.80	20	332	6.02%
2019/04/08	4	32.75	0	0.00	33.00	4	313	1.27%
2019/04/03	5	32.66	0	0.00	32.90	5	300	1.67%
2019/04/02	61	32.21	0	0.00	32.30	61	287	21.21%
2019/03/28	3	32.13	0	0.00	32.30	3	248	1.21%
2019/03/27	1	32.65	0	0.00	32.80	1	237	0.42%
2019/03/26	1	33.20	50	33.50	33.40	-49	223	-21.93%
2019/03/25	0	0.00	1.2	34.05	33.65	-1.2	217	-0.55%
2019/03/21	2	34.00	0	0.00	34.05	2	216	0.93%
2019/03/20	274	34.03	0	0.00	34.00	274	213	128.57%	大買/鉅額交易
2019/03/18	0	33.80	0	0.00	33.55	0	200	0.00%
2019/03/07	0	0.00	2	34.05	33.95	-2	229	-0.87%
2019/03/05	0	0.00	2	34.05	33.90	-2	229	-0.87%
2019/03/04	0	0.00	2	34.00	34.15	-2	229	-0.87%
2019/02/25	1	34.00	0	0.00	33.95	1	221	0.45%
2019/02/21	0	0.00	3	34.40	34.05	-3	223	-1.34%
2019/02/20	0	0.00	4	34.25	34.25	-4	225	-1.77%
2019/02/12	5	32.98	1	33.25	33.30	4	231	1.73%
2019/02/11	2	33.18	0	0.00	33.10	2	230	0.87%
2019/01/30	2	33.80	0	0.00	33.80	2	227	0.88%
2019/01/28	0	0.00	1	34.00	34.10	-1	224	-0.45%
2019/01/22	1	33.35	10	33.29	33.50	-9	228	-3.93%
2019/01/18	2	33.40	0	0.00	33.30	2	239	0.83%
2019/01/16	0	0.00	2	32.75	32.50	-2	234	-0.85%
2019/01/15	1	31.80	0	0.00	31.75	1	230	0.43%
2019/01/14	1	31.80	0	0.00	31.80	1	230	0.43%
2019/01/04	1	32.00	0	0.00	31.95	1	260	0.38%
2018/12/28	0	0.00	1	32.50	32.40	-1	281	-0.36%
2018/12/27	1	31.95	0	0.00	32.05	1	284	0.35%
2018/12/25	1	31.90	0	0.00	31.95	1	286	0.35%
2018/12/20	0	0.00	9	32.38	32.40	-9	290	-3.09%
2018/12/13	0	0.00	1	33.10	33.30	-1	295	-0.34%
2018/12/11	1	32.05	0	0.00	32.00	1	293	0.34%
2018/12/07	1	32.75	1	32.85	32.90	0	289	0.00%
2018/12/06	2	32.35	73	32.41	32.20	-71	291	-24.37%
2018/12/05	9	33.50	0	0.00	33.50	9	288	3.12%
2018/12/03	40	34.68	1	35.10	34.60	39	290	13.44%
2018/11/30	0	0.00	1	34.75	34.75	-1	284	-0.35%
2018/11/29	34	33.91	0	0.00	33.95	34	277	12.26%
2018/11/28	1	33.60	0	0.00	33.60	1	274	0.36%
2018/11/26	0	0.00	1	33.60	33.20	-1	275	-0.36%
2018/11/21	1	32.50	0	33.25	33.25	1	285	0.35%
2018/11/19	0	0.00	3	33.40	33.50	-3	283	-1.06%
2018/11/16	0	0.00	1	32.90	33.00	-1	279	-0.36%
2018/11/15	0	0.00	2	32.08	32.40	-2	273	-0.73%
2018/11/13	0	0.00	12	31.52	31.60	-12	274	-4.37%
2018/11/09	1	31.65	1	31.30	31.50	0	277	0.00%
2018/11/07	0	0.00	2	31.45	31.45	-2	307	-0.65%
2018/11/05	5	31.50	0	0.00	31.35	5	326	1.53%
2018/10/29	1	30.15	0	0.00	30.10	1	333	0.30%
2018/10/26	1	30.00	0	0.00	31.00	1	333	0.30%
2018/10/25	3	31.32	0	0.00	31.10	3	329	0.91%
2018/10/22	0	0.00	1	32.50	32.45	-1	337	-0.30%
2018/10/18	0	0.00	1	32.00	31.75	-1	330	-0.30%
2018/10/17	1	32.05	1	32.35	32.00	0	328	0.00%
2018/10/16	2	32.08	1	32.40	32.40	1	323	0.31%
2018/10/15	3	32.33	0	0.00	32.25	3	322	0.93%
2018/10/09	0	0.00	22	34.20	34.15	-22	301	-7.30%
2018/10/08	0	0.00	3	33.90	34.00	-3	299	-1.00%
2018/09/26	1	34.15	0	0.00	34.15	1	306	0.33%
2018/09/17	1	34.25	0	0.00	34.15	1	383	0.26%
2018/09/13	2	34.00	0	0.00	34.35	2	387	0.52%
2018/09/12	4	33.95	0	0.00	33.80	4	392	1.02%
2018/09/10	6	34.43	0	0.00	34.00	6	392	1.53%
2018/09/07	1	35.30	0	0.00	34.90	1	400	0.25%
2018/09/06	0	0.00	1	35.85	35.80	-1	433	-0.23%
2018/09/03	0	0.00	2	36.10	36.00	-2	440	-0.45%
2018/08/30	1	36.15	0	0.00	36.05	1	441	0.23%
2018/08/29	0	0.00	2	36.00	36.00	-2	443	-0.45%
2018/08/23	2	34.58	0	0.00	34.55	2	443	0.45%
2018/08/22	2	34.60	0	0.00	34.55	2	446	0.45%
2018/08/21	1	34.65	0	0.00	34.50	1	459	0.22%
2018/08/15	0	0.00	3	34.88	34.80	-3	473	-0.63%
2018/08/14	3	37.15	0	0.00	37.50	3	460	0.65%
2018/08/13	0	0.00	4	37.40	37.50	-4	444	-0.90%
2018/08/10	2	37.83	0	0.00	37.70	2	435	0.46%
2018/07/20	2	37.40	0	0.00	37.50	2	441	0.45%
2018/07/19	2	37.50	0	0.00	37.60	2	445	0.45%
2018/07/17	0	0.00	3	37.10	36.95	-3	461	-0.65%
2018/07/05	1	36.60	0	0.00	36.60	1	504	0.20%
2018/06/29	4	38.95	8	38.83	38.15	-4	496	-0.81%
2018/06/26	0	0.00	0	36.60	36.40	0	433	0.00%
2018/06/22	3	36.87	0	0.00	36.70	3	432	0.69%
2018/06/21	3	36.97	0	0.00	37.00	3	432	0.69%
2018/06/20	0	0.00	6.2	37.10	36.95	-6.2	430	-1.44%
2018/06/14	3	38.45	2	38.38	37.90	1	417	0.24%
2018/06/13	1	37.85	0	0.00	37.80	1	382	0.26%
2018/06/12	1	37.55	0	0.00	37.50	1	385	0.26%
2018/06/05	0	0.00	2	38.15	38.00	-2	409	-0.49%
2018/05/31	0	0.00	1	38.50	37.45	-1	418	-0.24%
2018/05/30	1	37.90	0	0.00	38.40	1	418	0.24%
2018/05/29	10	38.90	0.1	38.40	38.40	10	417	2.38%
2018/05/28	12	37.67	0	0.00	37.95	12	410	2.92%
2018/05/25	4	37.15	0	0.00	37.20	4	400	1.00%
2018/05/22	5	36.75	0	0.00	36.65	5	409	1.22%
2018/05/15	3	37.45	0	0.00	36.90	3	460	0.65%
2018/05/14	1	36.60	0	0.00	37.20	1	488	0.20%
2018/05/11	0	0.00	12	36.71	36.60	-12	496	-2.42%
2018/05/10	1	36.70	0	0.00	36.75	1	506	0.20%
2018/05/03	0	0.00	2	36.20	36.25	-2	541	-0.37%
2018/05/02	0	0.00	1	36.20	36.30	-1	563	-0.18%
2018/04/30	2	35.85	0	0.00	35.65	2	570	0.35%
2018/04/27	0	0.00	13	36.00	36.00	-13	577	-2.25%
2018/04/26	1	36.30	30	36.12	36.00	-29	606	-4.78%
2018/04/25	0	0.00	1	36.15	36.05	-1	640	-0.16%
2018/04/24	3	36.27	0	0.00	36.20	3	846	0.35%
2018/04/23	2	36.80	0	0.00	36.85	2	889	0.22%
2018/04/20	1	37.35	0	0.00	37.35	1	897	0.11%
2018/04/19	0	0.00	71	37.74	37.70	-71	890	-7.98%
2018/04/18	0	0.00	7	37.60	37.70	-7	887	-0.79%
2018/04/17	10	37.79	0	0.00	37.60	10	881	1.13%
2018/04/16	1	38.10	0	0.00	38.05	1	872	0.11%
2018/04/13	1	39.00	0	0.00	38.75	1	863	0.12%
2018/04/03	0	0.00	62	38.92	38.95	-62	881	-7.04%
2018/04/02	0	0.00	73	39.00	39.15	-73	881	-8.28%
2018/03/31	0	0.00	83	39.15	39.10	-83	883	-9.40%
2018/03/30	0	0.00	15	39.30	39.40	-15	882	-1.70%
2018/03/26	1	38.65	0	0.00	38.65	1	885	0.11%
2018/03/23	1	38.60	0	0.00	38.80	1	889	0.11%
2018/03/21	0	0.00	1	38.95	39.10	-1	894	-0.11%
2018/03/13	1	39.25	0	0.00	39.30	1	899	0.11%
2018/03/05	1	39.00	0	0.00	38.80	1	925	0.11%
2018/02/27	1	39.30	0	0.00	39.50	1	976	0.10%
2018/02/26	3	39.45	2	39.50	39.50	1	977	0.10%
2018/02/22	2	39.25	0	0.00	39.25	2	979	0.20%
2018/02/21	1	39.30	0	0.00	39.75	1	977	0.10%
2018/02/12	1	39.00	0	0.00	39.10	1	970	0.10%
2018/02/09	3	38.25	0	0.00	38.95	3	964	0.31%
2018/02/08	5	39.27	0	0.00	39.20	5	953	0.52%
2018/02/07	7	39.32	0	0.00	39.10	7	954	0.73%
2018/02/06	7	39.59	0	0.00	39.10	7	940	0.74%
2018/01/22	1	42.35	0	0.00	42.20	1	863	0.12%
2018/01/19	3	42.58	6	42.84	42.55	-3	839	-0.36%
2018/01/18	7	43.93	36	43.73	43.00	-29	802	-3.61%
2018/01/17	0	0.00	12	41.28	41.75	-12	596	-2.01%
2018/01/16	0	0.00	2	40.55	40.55	-2	548	-0.36%
2018/01/12	0	0.00	5	39.95	40.00	-5	562	-0.89%
2018/01/11	2	39.60	0	0.00	39.85	2	568	0.35%
2018/01/10	3	39.85	0	0.00	39.80	3	573	0.52%
2018/01/09	25	39.83	0	0.00	40.00	25	579	4.31%