晶技 (3042)-第一金-忠孝券商分點個股進出

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:13:35(已收盤)

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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	105.50	0	0.00	106.00	1	4,174	0.02%
2024/04/22	2	103.25	0	0.00	103.50	2	4,166	0.05%
2024/04/19	2	109.00	1	105.50	106.50	1	4,145	0.02%
2024/04/18	1	111.00	1	111.00	111.00	0	4,121	0.00%
2024/04/17	1	110.00	0	0.00	110.00	1	4,124	0.02%
2024/04/16	0	0.00	17.7	108.49	109.00	-17.7	4,121	-0.43%
2024/04/15	0.7	112.43	0	0.00	112.00	0.7	4,066	0.02%
2024/04/12	2	113.00	0	0.00	113.00	2	4,061	0.05%
2024/04/10	16	112.75	0	0.00	112.50	16	4,030	0.40%
2024/04/09	0	0.00	12	112.00	111.00	-12	4,006	-0.30%
2024/04/08	18	109.31	0	0.00	110.00	18	3,948	0.46%
2024/04/03	36	109.44	0	0.00	109.50	36	3,918	0.92%
2024/04/02	0	0.00	1	111.00	110.50	-1	3,889	-0.03%
2024/04/01	2	111.00	0	0.00	110.50	2	3,849	0.05%
2024/03/28	0	0.00	5	115.40	114.50	-5	3,512	-0.14%
2024/03/27	1	112.50	1	113.50	113.50	0	3,365	0.00%
2024/03/26	4	112.50	0	112.50	112.50	4	3,333	0.12%
2024/03/25	2	113.25	0	0.00	115.00	2	3,277	0.06%
2024/03/22	9	117.11	1	117.00	117.00	8	3,235	0.25%
2024/03/21	5	122.10	1	123.00	121.50	4	3,152	0.13%
2024/03/20	1	121.50	7	122.43	120.50	-6	3,020	-0.20%
2024/03/19	4	119.50	20	119.38	120.00	-16	2,829	-0.57%
2024/03/18	11	113.82	4	114.50	114.50	7	2,634	0.27%
2024/03/15	0	0.00	4	114.50	114.50	-4	2,585	-0.15%
2024/03/14	6	116.67	15	116.57	117.00	-9	2,519	-0.36%
2024/03/13	1	115.50	98	113.83	117.00	-97	2,330	-4.16%
2024/03/12	20	106.50	3	107.50	108.00	17	1,972	0.86%
2024/03/11	0	0.00	0.4	105.00	105.50	-0.4	1,893	-0.02%
2024/03/08	6	104.50	1	103.50	103.00	5	1,883	0.27%
2024/03/07	2	104.75	0	0.00	105.00	2	1,872	0.11%
2024/03/06	3	106.33	49	107.22	106.50	-46	1,836	-2.50%
2024/03/05	21	104.43	1	105.00	105.00	20	1,729	1.16%
2024/03/04	11	102.73	50	105.14	106.00	-39	1,599	-2.44%
2024/02/29	1	100.00	0	0.00	99.80	1	1,453	0.07%
2024/02/27	2	99.50	0	0.00	98.90	2	1,453	0.14%
2024/02/23	2	100.00	0	0.00	100.00	2	1,448	0.14%
2024/02/22	4	100.25	9	100.26	100.00	-5	1,430	-0.35%
2024/02/21	0	0.00	1	98.60	98.80	-1	1,401	-0.07%
2024/02/19	1	97.00	0	0.00	97.30	1	1,372	0.07%
2024/02/15	0	0.00	11	96.56	96.90	-11	1,483	-0.74%
2024/02/05	0	0.00	0.3	95.20	95.30	-0.3	1,482	-0.02%
2024/02/01	0	0.00	0.4	95.00	95.30	-0.4	1,519	-0.02%
2024/01/31	1	95.20	0	0.00	95.00	1	1,531	0.07%
2024/01/30	0.1	96.30	0	0.00	95.50	0.1	1,535	0.01%
2024/01/26	0	0.00	1	96.70	96.50	-1	1,542	-0.06%
2024/01/25	0	0.00	2	96.10	96.30	-2	1,543	-0.13%
2024/01/22	0.5	96.40	0	0.00	96.00	0.5	1,558	0.03%
2024/01/16	1	95.40	0	0.00	95.30	1	1,554	0.06%
2024/01/10	0	0.00	1	94.50	94.90	-1	1,597	-0.06%
2024/01/09	0	0.00	1	95.90	95.50	-1	1,623	-0.06%
2023/12/25	1	96.50	0	0.00	96.60	1	1,911	0.05%
2023/12/22	1	96.70	0	0.00	96.60	1	1,965	0.05%
2023/12/19	1	97.30	0	0.00	97.70	1	1,998	0.05%
2023/12/18	3	100.33	1	100.00	100.00	2	2,004	0.10%
2023/12/15	0	0.00	10	101.50	101.00	-10	2,082	-0.48%
2023/12/12	0	0.00	1	100.50	100.00	-1	2,298	-0.04%
2023/12/11	0	0.00	0.2	101.00	100.00	-0.2	2,348	-0.01%
2023/12/08	0	0.00	12	99.58	100.00	-12	2,413	-0.50%
2023/12/07	0	0.00	2	101.50	101.50	-2	2,441	-0.08%
2023/12/06	1	104.50	0	0.00	104.00	1	2,475	0.04%
2023/12/05	0	0.00	10	103.00	103.00	-10	2,521	-0.40%
2023/12/04	21.2	103.00	0	0.00	103.00	21.2	2,619	0.81%
2023/11/30	0	0.00	26	102.73	103.00	-26	2,981	-0.87%
2023/11/29	0	0.00	14	102.57	102.50	-14	2,978	-0.47%
2023/11/28	0	0.00	1	101.00	102.00	-1	3,012	-0.03%
2023/11/27	0	0.00	5	102.00	100.50	-5	3,028	-0.17%
2023/11/20	0	0.00	1	100.00	100.50	-1	3,146	-0.03%
2023/11/17	0	0.00	1	99.60	99.70	-1	3,177	-0.03%
2023/11/15	1	101.00	0	0.00	99.70	1	3,374	0.03%
2023/11/14	1	99.60	2	99.20	99.70	-1	3,463	-0.03%
2023/11/10	2	96.20	0	0.00	96.10	2	3,602	0.06%
2023/11/09	0	0.00	1	98.20	98.00	-1	3,590	-0.03%
2023/11/07	1	98.20	0	0.00	98.40	1	3,571	0.03%
2023/10/24	2	98.70	1	97.90	99.40	1	3,739	0.03%
2023/10/20	0	0.00	1	97.80	97.70	-1	3,783	-0.03%
2023/10/18	1.1	98.85	0	0.00	98.30	1.1	3,825	0.03%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	1	96.90	1	98.00	98.50	0	3,763	0.00%
2023/10/13	0	0.00	72	99.88	100.00	-72	3,733	-1.93%
2023/10/11	0	0.00	30	97.47	97.90	-30	3,676	-0.82%
2023/10/05	19	96.21	0	0.00	96.40	19	3,722	0.51%
2023/10/02	1	96.90	0	97.10	98.00	1	3,711	0.03%
2023/09/27	10	96.30	0	0.00	97.10	10	3,625	0.28%
2023/09/26	10	99.10	0	0.00	98.30	10	3,668	0.27%
2023/09/25	1	99.90	2	100.10	99.70	-1	3,714	-0.03%
2023/09/22	10	98.00	0	0.00	99.60	10	3,711	0.27%
2023/09/21	1	98.40	16	99.20	99.10	-15	3,700	-0.41%
2023/09/20	33	99.39	1	101.50	99.10	32	3,684	0.87%
2023/09/18	0	0.00	20	104.00	103.00	-20	3,582	-0.56%
2023/09/15	6	101.08	1	102.50	102.50	5	3,520	0.14%
2023/09/14	5	101.50	20	101.50	101.50	-15	3,503	-0.43%
2023/09/13	149	99.14	3	99.20	99.20	146	3,463	4.22%	大買/鉅額交易
2023/09/12	0	0.00	55	100.55	101.00	-55	3,415	-1.61%
2023/09/11	0	0.00	126	100.93	101.00	-126	3,342	-3.77%	大賣/鉅額交易
2023/09/08	53	101.13	1	100.00	101.00	52	3,292	1.58%
2023/09/07	67	101.96	57	102.91	103.00	10	3,226	0.31%
2023/09/06	92	98.25	199	102.25	103.00	-107	3,130	-3.42%	大賣/鉅額交易
2023/09/05	4	97.43	66	97.70	97.90	-62	2,825	-2.19%
2023/09/01	0	0.00	1	94.90	94.40	-1	2,733	-0.04%
2023/08/31	0	0.00	24	95.01	94.70	-24	2,686	-0.89%
2023/08/25	0	0.00	17	93.12	92.90	-17	2,660	-0.64%
2023/08/24	1	95.00	61	94.93	95.00	-60	2,629	-2.28%
2023/08/22	3	94.80	4	94.20	93.50	-1	2,549	-0.04%
2023/08/21	1	93.80	0	0.00	92.00	1	2,435	0.04%
2023/08/18	20	96.40	20	94.40	94.40	0	2,340	0.00%
2023/08/17	6	94.37	10	94.97	95.70	-4	2,208	-0.18%
2023/08/14	1	89.40	2	89.75	89.80	-1	1,964	-0.05%
2023/08/11	1	90.00	2	90.00	90.50	-1	1,960	-0.05%
2023/08/07	0	0.00	1	93.80	91.70	-1	1,865	-0.05%
2023/08/01	0	0.00	2	90.15	90.00	-2	1,820	-0.11%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	3	88.83	0	0.00	89.00	3	1,756	0.17%
2023/07/24	55	89.08	0	0.00	89.70	55	1,668	3.30%
2023/07/21	27	89.80	0	0.00	90.60	27	1,649	1.64%
2023/07/18	77	90.55	0	0.00	90.50	77	1,623	4.74%
2023/07/17	49	91.52	19	91.36	91.50	30	1,617	1.85%
2023/07/14	0	0.00	1	91.10	91.00	-1	1,615	-0.06%
2023/07/13	30	92.17	10	93.90	92.00	20	1,602	1.25%
2023/07/12	10	91.70	1	90.50	92.00	9	1,561	0.58%
2023/07/11	0	0.00	1	88.30	88.40	-1	1,516	-0.07%
2023/07/07	0	0.00	1	89.00	88.60	-1	1,505	-0.07%
2023/07/05	2	89.25	0	0.00	90.10	2	1,456	0.14%
2023/07/04	234	88.72	0	0.00	88.90	234	1,438	16.27%	大買/鉅額交易
2023/07/03	0	0.00	290	95.88	96.20	-290	1,336	-21.70%	大賣/鉅額交易
2023/06/30	131	93.72	0	0.00	93.80	131	1,265	10.35%	大買/鉅額交易
2023/06/27	13	95.13	1	96.70	94.50	12	1,226	0.98%
2023/06/26	1	98.10	97	98.13	97.70	-96	1,195	-8.03%
2023/06/21	1	94.80	84	95.77	96.30	-83	1,137	-7.29%
2023/06/19	0	0.00	1	94.40	94.50	-1	1,106	-0.09%
2023/06/14	0	0.00	0.2	92.91	92.70	-0.2	1,087	-0.02%
2023/06/13	1	93.20	0	93.27	93.10	1	1,091	0.09%
2023/06/12	0	92.30	0	0.00	93.20	0	1,099	0.00%
2023/06/09	1.1	92.02	2	92.20	92.50	-1	1,088	-0.09%
2023/06/08	0	0.00	2	93.50	93.30	-2	1,087	-0.18%
2023/06/07	0	0.00	0	92.95	93.30	0	1,081	0.00%
2023/06/06	0	92.20	22	92.36	92.40	-22	1,081	-2.03%
2023/06/05	0	92.10	0	92.60	92.60	0	1,095	0.00%
2023/06/02	0	91.10	55	91.23	90.90	-55	1,123	-4.89%
2023/06/01	2	90.10	5.1	90.60	90.70	-3.1	1,116	-0.27%
2023/05/31	0	89.60	3	90.13	90.30	-3	1,120	-0.27%
2023/05/30	0	89.00	2	89.10	89.40	-2	1,108	-0.18%
2023/05/29	0	89.30	2	89.20	89.40	-2	1,107	-0.18%
2023/05/26	0	0.00	1	88.60	88.60	-1	1,098	-0.09%
2023/05/24	3	87.70	10	87.40	87.80	-7	1,073	-0.65%
2023/05/23	0	87.30	2	87.50	87.30	-2	1,074	-0.18%
2023/05/22	1	87.10	0	0.00	87.10	1	1,084	0.09%
2023/05/19	1	86.60	1	86.70	86.70	0	1,083	0.00%
2023/05/18	4	86.50	3	86.80	87.00	1	1,090	0.09%
2023/05/17	0	0.00	2	86.60	86.40	-2	1,099	-0.18%
2023/05/16	0	86.00	1	86.10	86.20	-1	1,125	-0.09%
2023/05/15	0	85.50	0	0.00	85.20	0	1,128	0.00%
2023/05/12	0	85.30	0	0.00	85.40	0	1,144	0.00%
2023/05/10	1	84.71	5	84.80	85.10	-4	1,165	-0.34%
2023/05/09	1	86.70	0	0.00	86.60	1	1,158	0.09%
2023/05/03	0	0.00	1	86.20	86.00	-1	1,285	-0.08%
2023/04/26	0	0.00	1	84.70	84.70	-1	1,328	-0.08%
2023/04/25	1	84.00	0	0.00	83.90	1	1,329	0.08%
2023/04/24	0	0.00	1	86.00	86.00	-1	1,311	-0.08%
2023/04/19	6	87.57	0	0.00	87.20	6	1,339	0.45%
2023/04/18	0	0.00	1	88.00	88.10	-1	1,329	-0.08%
2023/04/13	1	88.00	0	0.00	87.80	1	1,322	0.08%
2023/04/12	2	89.10	0	0.00	88.60	2	1,323	0.15%
2023/04/11	0	0.00	1	89.10	89.00	-1	1,317	-0.08%
2023/04/10	0	0.00	4	88.30	88.60	-4	1,316	-0.30%
2023/04/07	1	87.80	0	0.00	88.90	1	1,322	0.08%
2023/04/06	1	88.20	0	0.00	88.10	1	1,313	0.08%
2023/03/31	1	89.10	0	0.00	89.00	1	1,310	0.08%
2023/03/30	4	89.15	5	89.08	88.90	-1	1,299	-0.08%
2023/03/29	0	0.00	1	88.50	88.60	-1	1,289	-0.08%
2023/03/28	2	87.90	2	88.70	87.70	0	1,301	0.00%
2023/03/23	1	88.40	0	0.00	88.40	1	1,299	0.08%
2023/03/22	1	88.00	0	0.00	87.80	1	1,289	0.08%
2023/03/17	2	86.50	0	0.00	86.90	2	1,244	0.16%
2023/03/16	0	0.00	45	86.11	85.80	-45	1,240	-3.63%
2023/03/15	0	0.00	1	86.60	86.10	-1	1,239	-0.08%
2023/03/13	1	85.90	0	0.00	86.20	1	1,243	0.08%
2023/03/09	0.1	88.02	6	88.42	87.90	-5.9	1,247	-0.47%
2023/03/08	3	87.30	0	0.00	88.10	3	1,241	0.24%
2023/03/07	0.1	89.35	0	0.00	88.70	0.1	1,203	0.01%
2023/03/06	0.1	89.29	0	0.00	89.40	0.1	1,148	0.01%
2023/03/03	0	0.00	2	89.00	88.30	-2	1,132	-0.18%
2023/03/02	0	0.00	1	88.00	88.30	-1	1,126	-0.09%
2023/02/24	0	0.00	3	86.20	86.20	-3	1,105	-0.27%
2023/02/23	2	86.70	0	0.00	86.50	2	1,099	0.18%
2023/02/22	2	86.30	0	0.00	86.80	2	1,104	0.18%
2023/02/21	2	86.50	0	0.00	87.20	2	1,110	0.18%
2023/02/20	2	86.65	0	0.00	86.20	2	1,121	0.18%
2023/02/17	1	86.40	0	0.00	86.50	1	1,119	0.09%
2023/02/16	3	86.60	3	86.40	86.60	0	1,128	0.00%
2023/02/15	4	85.45	0	0.00	85.20	4	1,135	0.35%
2023/02/14	6	85.75	0	0.00	85.20	6	1,134	0.53%
2023/02/08	1	88.60	20	88.95	89.10	-19	1,125	-1.69%
2023/02/06	1	89.10	0	0.00	89.20	1	1,125	0.09%
2023/02/03	14	89.68	2	89.80	90.00	12	1,107	1.08%
2023/02/02	0	0.00	176	90.04	90.50	-176	1,083	-16.24%	大賣/鉅額交易
2023/02/01	0	0.00	8	87.78	88.70	-8	1,040	-0.77%
2023/01/31	0	0.00	2	87.05	87.10	-2	1,011	-0.20%
2023/01/30	0	85.10	0	0.00	85.10	0	984	0.00%
2023/01/16	0	83.50	0	0.00	83.00	0	996	0.00%
2023/01/12	1	84.70	0	0.00	84.60	1	1,061	0.09%
2023/01/10	0	0.00	84	85.32	85.40	-84	1,095	-7.67%
2023/01/09	0	0.00	24	83.25	83.30	-24	1,084	-2.21%
2023/01/06	0	0.00	4	82.70	82.50	-4	1,119	-0.36%
2023/01/05	1	81.80	0	0.00	81.80	1	1,248	0.08%
2023/01/03	0	0.00	1	82.60	82.20	-1	1,279	-0.08%
2022/12/29	1	80.80	1	81.40	81.40	0	1,298	0.00%
2022/12/28	1	81.40	0	0.00	81.30	1	1,314	0.08%
2022/12/27	0	0.00	10	82.10	82.30	-10	1,319	-0.76%
2022/12/21	2	82.50	0	0.00	81.80	2	1,402	0.14%
2022/12/12	0	0.00	21	85.23	85.20	-21	1,395	-1.50%
2022/12/08	0	0.00	6	84.27	84.40	-6	1,401	-0.43%
2022/12/05	1	86.40	0	0.00	85.80	1	1,387	0.07%
2022/12/01	1	85.50	0	0.00	85.40	1	1,375	0.07%
2022/11/30	0	0.00	2	83.05	83.50	-2	1,371	-0.15%
2022/11/25	2	82.20	0	0.00	81.60	2	1,375	0.15%
2022/11/24	1	82.40	4	81.63	82.50	-3	1,380	-0.22%
2022/11/22	1	80.90	0	0.00	81.20	1	1,388	0.07%
2022/11/17	10	82.90	0	0.00	83.10	10	1,399	0.71%
2022/11/16	10	82.90	1	83.20	82.90	9	1,406	0.64%
2022/11/15	1	81.60	0	0.00	82.10	1	1,400	0.07%
2022/11/14	2	80.75	1	81.40	81.60	1	1,413	0.07%
2022/11/11	0	0.00	5	81.28	81.00	-5	1,442	-0.35%
2022/11/09	1	80.10	0	0.00	80.10	1	1,480	0.07%
2022/11/07	0	0.00	1	79.10	79.50	-1	1,501	-0.07%
2022/11/04	1	78.20	1	79.00	78.80	0	1,514	0.00%
2022/11/03	0	0.00	5	77.70	78.40	-5	1,521	-0.33%
2022/11/02	0	0.00	1	77.80	77.50	-1	1,526	-0.07%
2022/10/26	13	74.50	13	75.20	74.20	0	1,532	0.00%
2022/10/25	0	0.00	2	76.00	75.10	-2	1,537	-0.13%
2022/10/24	11	75.53	13	75.96	75.60	-2	1,567	-0.13%
2022/10/21	0	0.00	2	76.55	76.00	-2	1,562	-0.13%
2022/10/20	1	76.20	0	0.00	76.20	1	1,608	0.06%
2022/10/19	1	75.10	0	0.00	75.70	1	1,580	0.06%
2022/10/18	0	0.00	2	75.30	75.10	-2	1,563	-0.13%
2022/10/13	3	74.73	0	0.00	71.70	3	1,546	0.19%
2022/09/28	1	75.50	0	0.00	73.00	1	1,689	0.06%
2022/09/21	0	0.00	1	85.00	83.90	-1	1,770	-0.06%
2022/09/06	11	83.00	11	83.70	82.30	0	2,014	0.00%
2022/09/02	1	85.50	0.1	86.30	85.50	0.9	2,065	0.04%
2022/08/25	1	86.90	0	86.80	86.80	1	2,303	0.04%
2022/08/24	0	87.00	0	0.00	86.10	0	2,332	0.00%
2022/08/23	0	87.70	0	0.00	87.10	0	2,329	0.00%
2022/08/18	1	88.80	0	0.00	89.40	1	2,343	0.04%
2022/08/16	0	0.00	1	91.50	90.80	-1	2,320	-0.04%
2022/08/12	1	89.60	2	90.00	90.00	-1	2,281	-0.04%
2022/08/11	0	0.00	1	89.00	88.50	-1	2,257	-0.04%
2022/08/10	2	88.10	0	0.00	87.80	2	2,260	0.09%
2022/08/03	0	0.00	0	86.60	86.10	0	2,295	0.00%
2022/07/29	0	0.00	3	87.00	87.40	-3	2,288	-0.13%
2022/07/28	0	0.00	3.3	84.99	85.00	-3.3	2,266	-0.15%
2022/07/27	3	81.97	1	82.90	84.30	2	2,261	0.09%
2022/07/26	3	83.73	2	84.60	83.70	1	2,201	0.05%
2022/07/25	12	85.95	1	86.20	86.40	11	2,178	0.50%
2022/07/22	0	0.00	5	87.30	86.10	-5	2,188	-0.23%
2022/07/21	1	86.30	0	0.00	87.00	1	2,206	0.05%
2022/07/20	1	86.80	0	0.00	86.80	1	2,227	0.04%
2022/07/18	10	87.23	3	87.47	87.50	7	2,276	0.31%
2022/07/15	6	86.22	0	0.00	86.00	6	2,269	0.26%
2022/07/14	1	89.20	0	0.00	90.90	1	2,244	0.04%
2022/07/13	5	90.50	4	90.18	90.80	1	2,190	0.05%
2022/07/07	9	81.93	7	83.16	84.00	2	2,120	0.09%
2022/07/06	3	86.30	0	0.00	83.70	3	2,083	0.14%
2022/07/05	1	86.30	2	86.30	86.30	-1	2,101	-0.05%
2022/07/04	15	84.61	13.2	85.40	84.60	1.8	2,090	0.08%
2022/07/01	1	87.50	10.2	89.05	87.60	-9.2	2,089	-0.44%
2022/06/30	0	0.00	0.3	90.60	90.70	-0.3	2,052	-0.01%
2022/06/29	3.1	93.27	0	0.00	93.20	3.1	2,033	0.15%
2022/06/28	0.1	95.30	0	0.00	95.20	0.1	2,026	0.00%
2022/06/27	0.1	97.50	0	0.00	98.30	0.1	2,017	0.00%
2022/06/17	1	99.80	0	0.00	99.00	1	2,138	0.05%
2022/06/16	4.1	99.15	5	101.80	99.10	-0.9	2,221	-0.04%
2022/06/15	2	100.50	0	0.00	100.50	2	2,233	0.09%
2022/06/14	0.1	100.50	0	0.00	100.50	0.1	2,279	0.00%
2022/06/13	0	0.00	7	100.71	101.00	-7	2,296	-0.30%
2022/06/10	0.1	102.51	4	102.88	103.00	-3.9	2,275	-0.17%
2022/06/09	0	0.00	3	102.17	102.50	-3	2,215	-0.14%
2022/06/07	0	0.00	5	99.64	99.10	-5	2,123	-0.24%
2022/06/06	0	0.00	4	98.65	98.70	-4	2,116	-0.19%
2022/06/02	0	0.00	6	98.40	98.00	-6	2,170	-0.28%
2022/06/01	0	0.00	2	97.45	98.10	-2	2,209	-0.09%
2022/05/31	1	96.50	0	0.00	96.90	1	2,200	0.05%
2022/05/30	0	0.00	1	96.90	96.80	-1	2,220	-0.05%
2022/05/26	5	92.50	0	0.00	92.40	5	2,284	0.22%
2022/05/25	5	92.80	0	0.00	93.00	5	2,335	0.21%
2022/05/24	0.1	94.00	0	0.00	92.10	0.1	2,373	0.00%
2022/05/23	1	93.10	1	93.70	93.10	0	2,347	0.00%
2022/05/19	1.1	91.16	3	92.13	92.70	-2	2,376	-0.08%
2022/05/18	0	0.00	3	92.87	93.50	-3	2,376	-0.13%
2022/05/17	13	90.72	2	91.00	91.60	11	2,378	0.46%
2022/05/16	1	89.30	7	90.13	89.60	-6	2,388	-0.25%
2022/05/13	0	0.00	9	87.72	88.10	-9	2,391	-0.38%
2022/05/12	23	87.55	2.2	86.91	86.00	20.8	2,403	0.87%
2022/05/11	2	89.40	0	0.00	89.30	2	2,393	0.08%
2022/05/10	2	88.60	2	89.20	90.30	0	2,433	0.00%
2022/05/03	0	91.00	0	0.00	90.80	0	2,731	0.00%
2022/04/29	0	0.00	1	91.70	91.00	-1	2,871	-0.03%
2022/04/28	1	90.10	1.2	90.67	90.10	-0.2	2,924	-0.01%
2022/04/27	1.1	88.45	0	0.00	90.90	1.1	2,996	0.04%
2022/04/26	3.1	91.33	2	91.00	90.90	1.1	3,019	0.04%
2022/04/25	5	93.02	0	0.00	92.30	5	3,037	0.16%
2022/04/22	5	96.18	0	0.00	96.00	5	3,038	0.16%
2022/04/21	1	98.40	2.4	98.98	98.20	-1.4	3,060	-0.05%
2022/04/20	0	0.00	13	98.87	99.40	-13	3,064	-0.42%
2022/04/19	1	97.80	14	97.55	98.00	-13	3,042	-0.43%
2022/04/18	61	94.64	0.2	95.10	94.60	60.8	3,058	1.99%
2022/04/15	5	96.36	0.4	96.40	95.80	4.6	3,083	0.15%
2022/04/14	1.1	97.23	1	97.60	97.20	0.1	3,185	0.00%
2022/04/13	5.1	96.50	0	0.00	97.40	5.1	3,256	0.16%
2022/04/11	76	96.90	0.9	96.90	96.70	75.1	3,403	2.21%
2022/04/08	0.1	98.60	9.1	99.28	99.40	-9	3,430	-0.26%
2022/04/07	9.1	98.79	0	0.00	97.90	9.1	3,493	0.26%
2022/04/06	0	101.50	0	0.00	101.50	0	3,693	0.00%
2022/04/01	0	0.00	1	102.00	102.00	-1	3,750	-0.03%
2022/03/31	0	0.00	1	101.50	102.50	-1	3,780	-0.03%
2022/03/29	1	102.00	1	103.50	101.50	0	4,044	0.00%
2022/03/28	0	0.00	2	102.50	102.50	-2	4,443	-0.05%
2022/03/25	2	101.50	2	103.00	102.00	0	4,745	0.00%
2022/03/24	4	103.38	4	103.75	103.00	0	4,738	0.00%
2022/03/23	1	102.00	3	102.17	103.00	-2	4,709	-0.04%
2022/03/22	4	101.75	2	103.00	102.50	2	4,763	0.04%
2022/03/21	0	0.00	6	102.42	103.00	-6	4,773	-0.13%
2022/03/18	3	100.50	13	100.46	100.50	-10	4,753	-0.21%
2022/03/17	0	0.00	3	100.33	100.00	-3	4,754	-0.06%
2022/03/16	1.1	97.35	15	98.19	98.30	-14	4,718	-0.30%
2022/03/15	4.1	95.81	47.1	96.35	96.50	-43.1	4,742	-0.91%
2022/03/11	0	0.00	30	98.51	98.30	-30	4,912	-0.61%
2022/03/10	7.1	98.30	11	98.93	98.70	-3.9	5,020	-0.08%
2022/03/09	2.1	97.06	2	98.00	96.90	0.1	5,044	0.00%
2022/03/08	1.1	95.04	1	96.10	96.70	0.1	5,101	0.00%
2022/03/07	12.3	94.40	0	94.80	95.80	12.3	5,099	0.24%
2022/03/04	4.1	97.46	1	97.60	97.30	3.1	5,116	0.06%
2022/03/03	9	98.13	6.3	98.91	98.80	2.7	5,192	0.05%
2022/03/02	2	97.75	0	0.00	98.30	2	5,214	0.04%
2022/03/01	3	97.23	2.2	98.88	98.80	0.8	5,293	0.01%
2022/02/25	0.1	95.60	14	95.44	96.40	-13.9	5,263	-0.26%
2022/02/24	7	93.43	0	0.00	93.10	7	5,334	0.13%
2022/02/23	1	95.10	6	95.45	95.40	-5	5,393	-0.09%
2022/02/22	9	95.01	0.6	95.55	95.20	8.4	5,581	0.15%
2022/02/17	5	96.24	0	0.00	95.70	5	6,342	0.08%
2022/02/16	0	0.00	0.1	96.54	96.90	-0.1	6,626	0.00%
2022/02/15	0	0.00	1	95.02	94.60	-1	6,651	-0.02%
2022/02/14	35	94.39	5	94.11	94.20	30	6,750	0.44%
2022/02/11	2	95.90	3.4	96.67	96.50	-1.4	6,763	-0.02%
2022/02/10	9	96.22	2.2	96.89	96.20	6.8	6,811	0.10%
2022/02/09	2	96.30	6.5	96.95	97.20	-4.5	6,830	-0.07%
2022/02/08	2	95.40	3.1	95.42	95.20	-1.1	6,935	-0.02%
2022/02/07	1	92.60	0	0.00	94.70	1	6,957	0.01%
2022/01/26	15.1	93.34	4.1	93.19	92.60	11	6,985	0.16%
2022/01/25	9	95.54	0.3	95.90	95.40	8.7	7,096	0.12%
2022/01/24	26.1	96.75	6	96.87	96.10	20.1	7,156	0.28%
2022/01/21	4	99.43	2	99.70	99.40	2	7,050	0.03%
2022/01/20	3	99.77	4	100.05	100.50	-1	7,024	-0.01%
2022/01/19	3	100.67	0	0.00	100.50	3	6,974	0.04%
2022/01/18	1	102.50	3	103.67	102.50	-2	6,945	-0.03%
2022/01/14	11	102.36	1	102.50	102.50	10	6,903	0.14%
2022/01/13	4	101.50	9	102.39	102.00	-5	6,915	-0.07%
2022/01/12	4	101.50	0	0.00	101.50	4	6,922	0.06%
2022/01/11	3	101.67	0	0.00	101.50	3	6,967	0.04%
2022/01/10	0	0.00	3	103.50	103.00	-3	6,949	-0.04%
2022/01/07	23	102.91	2	104.75	102.50	21	6,945	0.30%
2022/01/06	11	104.55	3	105.33	105.50	8	6,861	0.12%
2022/01/05	2	107.00	0	0.00	106.00	2	6,844	0.03%
2022/01/04	0	0.00	1.5	107.83	107.50	-1.5	6,801	-0.02%
2022/01/03	0	0.00	4	106.38	106.00	-4	6,758	-0.06%
2021/12/30	10	105.85	3	106.01	105.50	7	6,756	0.10%
2021/12/29	9	108.00	13	109.31	107.00	-4	6,754	-0.06%
2021/12/28	6	106.67	1	105.50	105.50	5	6,643	0.08%
2021/12/27	1	106.50	5	107.40	106.50	-4	6,718	-0.06%
2021/12/24	8	107.13	8.4	107.24	106.50	-0.4	6,807	-0.01%
2021/12/23	7	109.21	7.3	111.52	108.50	-0.3	6,800	0.00%
2021/12/22	36	110.29	11	110.91	111.00	25	6,660	0.38%
2021/12/21	18	106.67	28	107.09	107.50	-10	6,439	-0.16%
2021/12/20	1	102.50	1	103.00	102.50	0	6,139	0.00%
2021/12/17	5	102.30	2.7	103.19	102.00	2.3	6,155	0.04%
2021/12/16	3	103.50	11	102.82	103.50	-8	6,190	-0.13%
2021/12/15	2	101.50	9	101.00	101.00	-7	6,197	-0.11%
2021/12/14	14.5	99.53	4	99.25	99.20	10.5	6,174	0.17%
2021/12/13	8	100.25	3	100.83	100.00	5	6,151	0.08%
2021/12/10	1	100.50	2	101.00	101.00	-1	6,263	-0.02%
2021/12/09	13	100.58	0	0.00	100.50	13	6,366	0.20%
2021/12/08	10	101.50	1	102.50	102.00	9	6,336	0.14%
2021/12/07	15	101.13	0	0.00	101.00	15	6,287	0.24%
2021/12/06	16	102.06	3	103.50	102.00	13	6,209	0.21%
2021/12/03	2	105.50	3	105.33	105.50	-1	6,141	-0.02%
2021/12/02	3	103.67	2	105.50	103.50	1	6,153	0.02%
2021/11/30	0	0.00	1	107.50	105.50	-1	6,109	-0.02%
2021/11/29	0	0.00	0	103.00	104.00	0	6,109	0.00%
2021/11/26	3	105.34	1.1	106.95	104.50	2	6,056	0.03%
2021/11/25	3	106.00	1	106.50	107.00	2	6,025	0.03%
2021/11/24	10	109.00	0	0.00	108.50	10	5,942	0.17%
2021/11/23	4	108.25	0.1	109.50	107.50	3.9	5,932	0.07%
2021/11/22	2	113.50	2	113.50	112.50	0	5,856	0.00%
2021/11/19	2	113.50	9	113.22	111.50	-7	5,834	-0.12%
2021/11/18	4.1	112.51	8	113.50	113.00	-3.9	5,740	-0.07%
2021/11/17	14.1	112.85	18	114.78	115.00	-3.9	5,633	-0.07%
2021/11/16	2	108.75	1	110.00	110.00	1	5,309	0.02%
2021/11/15	2	109.50	26	109.85	110.50	-24	5,192	-0.46%
2021/11/12	0	0.00	2	102.00	102.00	-2	4,991	-0.04%
2021/11/11	1	102.00	3	103.17	101.50	-2	5,016	-0.04%
2021/11/10	1	100.00	21	100.05	100.50	-20	4,994	-0.40%
2021/11/09	1	99.80	1	100.00	100.50	0	5,037	0.00%
2021/11/08	3	98.17	0	0.00	97.90	3	5,061	0.06%
2021/11/05	5	98.04	12	97.78	98.20	-7	5,092	-0.14%
2021/11/04	2	100.75	0	0.00	100.00	2	5,018	0.04%
2021/11/03	3	101.00	0	0.00	101.00	3	5,050	0.06%
2021/11/02	8	104.63	2	107.50	101.50	6	5,022	0.12%
2021/11/01	3	105.67	3	106.17	107.00	0	4,814	0.00%
2021/10/28	0	0.00	1	103.00	103.00	-1	4,883	-0.02%
2021/10/27	1	103.00	3	103.33	104.00	-2	4,928	-0.04%
2021/10/26	12	103.38	0	0.00	101.50	12	5,000	0.24%
2021/10/25	0	0.00	2	103.75	103.50	-2	5,079	-0.04%
2021/10/22	0	0.00	2	101.50	102.00	-2	5,257	-0.04%
2021/10/21	1	101.50	0	0.00	101.00	1	5,430	0.02%
2021/10/20	0	0.00	1	101.50	101.00	-1	5,478	-0.02%
2021/10/19	4	100.63	7	100.16	101.00	-3	5,548	-0.05%
2021/10/18	0	0.00	1	98.60	98.00	-1	5,636	-0.02%
2021/10/14	2	96.65	1	98.20	96.00	1	6,050	0.02%
2021/10/12	0.1	99.00	0	0.00	98.00	0.1	6,983	0.00%
2021/10/08	0	0.00	3	101.00	100.00	-3	7,137	-0.04%
2021/10/07	5	100.50	2	101.50	100.50	3	7,265	0.04%
2021/10/06	4	98.80	1	99.10	97.60	3	7,620	0.04%
2021/10/05	0	0.00	8	99.56	99.70	-8	7,824	-0.10%
2021/10/04	11	96.88	0	0.00	95.70	11	7,768	0.14%
2021/10/01	12	100.74	2	102.25	99.30	10	7,774	0.13%
2021/09/30	6.1	104.84	0	0.00	105.00	6.1	7,783	0.08%
2021/09/29	0.1	106.00	1	106.00	106.00	-1	7,900	-0.01%
2021/09/28	2.1	109.26	4	111.13	108.50	-1.9	8,106	-0.02%
2021/09/27	0	0.00	1	107.50	107.50	-1	8,108	-0.01%
2021/09/24	0	0.00	3	106.67	106.50	-3	8,199	-0.04%
2021/09/23	1	104.50	1	105.50	105.50	0	8,290	0.00%
2021/09/22	11	100.41	8	101.00	100.50	3	8,497	0.04%
2021/09/17	3	103.67	2	104.75	104.50	1	8,609	0.01%
2021/09/16	0	0.00	10	104.00	104.00	-10	9,035	-0.11%
2021/09/15	32	103.44	6	103.00	102.50	26	9,565	0.27%
2021/09/14	4	109.13	16	109.22	110.00	-12	9,945	-0.12%
2021/09/13	11	104.59	0	0.00	105.00	11	10,025	0.11%
2021/09/10	2	107.01	0	0.00	107.00	2	10,276	0.02%
2021/09/09	1	107.50	1	109.00	108.00	0	10,560	0.00%
2021/09/08	0	0.00	9	107.50	106.00	-9	11,178	-0.08%
2021/09/06	2	112.25	17	113.62	111.00	-15	12,085	-0.12%
2021/09/03	2	115.50	6	115.50	115.50	-4	12,114	-0.03%
2021/09/02	1	118.50	1	117.50	115.50	0	12,322	0.00%
2021/09/01	0	0.00	3	115.83	117.00	-3	12,352	-0.02%
2021/08/30	2	115.50	0	0.00	114.00	2	12,505	0.02%
2021/08/27	1	114.00	0	0.00	114.00	1	12,560	0.01%
2021/08/26	7	115.14	4	116.38	116.00	3	12,646	0.02%
2021/08/25	2	114.50	3	115.83	115.50	-1	12,808	-0.01%
2021/08/24	23	115.76	2	118.00	112.00	21	12,993	0.16%
2021/08/23	0	0.00	4	111.13	114.00	-4	13,333	-0.03%
2021/08/20	2	108.25	1	107.00	106.50	1	13,424	0.01%
2021/08/19	1	114.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	2	111.00	1	110.50	116.00	1	13,751	0.01%
2021/08/17	0.1	114.00	1	117.00	112.00	-0.9	13,868	-0.01%
2021/08/16	6	115.33	7	116.29	114.50	-1	13,873	-0.01%
2021/08/13	10	121.05	12	119.67	118.00	-2	13,892	-0.01%
2021/08/12	6	122.25	2	123.00	123.00	4	13,908	0.03%
2021/08/11	1	120.50	19	119.95	119.00	-18	13,958	-0.13%
2021/08/10	2	119.00	0	0.00	122.00	2	14,020	0.01%
2021/08/09	1	119.50	3	123.67	122.00	-2	14,081	-0.01%
2021/08/06	1	122.50	0	0.00	121.50	1	14,159	0.01%
2021/08/05	1	124.50	0	0.00	124.00	1	14,264	0.01%
2021/08/04	12	125.63	0	0.00	125.50	12	14,533	0.08%
2021/08/03	3	127.67	6	126.33	126.50	-3	14,698	-0.02%
2021/08/02	0	0.00	6	123.00	123.00	-6	14,781	-0.04%
2021/07/30	8	120.69	14	123.46	120.00	-6	14,875	-0.04%
2021/07/29	7	117.64	1	121.50	121.50	6	14,921	0.04%
2021/07/28	3	118.17	21	115.00	118.00	-18	15,080	-0.12%
2021/07/27	40	124.56	1	126.50	122.00	39	15,144	0.26%
2021/07/26	1	126.50	4	129.38	128.00	-3	15,160	-0.02%
2021/07/23	2	128.00	20	130.00	128.00	-18	15,236	-0.12%
2021/07/22	3	131.00	7	130.07	129.00	-4	15,528	-0.03%
2021/07/21	38	129.16	39	128.22	126.50	-1	15,502	-0.01%
2021/07/20	26.5	131.78	0	0.00	129.00	26.5	15,427	0.17%
2021/07/19	17	140.15	12	140.50	137.00	5	15,285	0.03%
2021/07/16	17.6	137.98	37.4	139.49	138.50	-19.8	15,115	-0.13%
2021/07/15	12	131.67	6	131.17	134.00	6	14,640	0.04%
2021/07/14	8	128.94	7	127.29	131.00	1	14,768	0.01%
2021/07/13	15	130.10	14	134.18	128.00	1	14,836	0.01%
2021/07/12	8	126.81	16.2	128.09	129.50	-8.2	14,661	-0.06%
2021/07/09	8	123.94	7	124.07	124.00	1	14,678	0.01%
2021/07/08	6	126.33	6	127.00	125.50	0	15,415	0.00%
2021/07/07	3	125.83	2	127.00	125.50	1	16,004	0.01%
2021/07/06	10	125.80	1	126.00	126.00	9	15,989	0.06%
2021/07/05	2	131.00	7.9	130.43	131.00	-5.9	15,922	-0.04%
2021/07/02	21	124.07	10	124.65	129.00	11	15,715	0.07%
2021/07/01	2.8	122.48	6	126.00	122.00	-3.2	15,683	-0.02%
2021/06/30	6	127.08	1	127.50	126.00	5	15,637	0.03%
2021/06/29	8.5	126.11	13	128.00	125.00	-4.6	15,576	-0.03%
2021/06/28	9	130.89	17.1	131.66	131.50	-8.1	15,423	-0.05%
2021/06/25	12.2	132.40	9	133.94	132.00	3.2	15,338	0.02%
2021/06/24	22.2	128.71	12	131.42	132.00	10.2	15,053	0.07%
2021/06/23	7	125.21	16	126.06	126.50	-9	14,737	-0.06%
2021/06/22	12	119.08	2	120.75	119.00	10	14,266	0.07%
2021/06/21	8	120.31	8	120.06	119.00	0	14,163	0.00%
2021/06/18	4	122.63	5	122.90	121.00	-1	13,911	-0.01%
2021/06/17	10	120.15	35	121.54	119.00	-25	13,634	-0.18%
2021/06/16	33	114.30	22	115.43	114.00	11	13,051	0.08%
2021/06/15	12	114.79	20	113.70	116.00	-8	12,759	-0.06%
2021/06/11	26	107.75	0	0.00	107.00	26	12,191	0.21%
2021/06/10	14	108.14	7	108.57	109.00	7	12,177	0.06%
2021/06/09	3	104.33	1	106.00	104.50	2	12,088	0.02%
2021/06/08	5	106.10	1	109.00	106.00	4	12,152	0.03%
2021/06/07	3.5	105.14	14	106.36	107.50	-10.5	12,238	-0.09%
2021/06/04	3	105.67	1	106.50	105.50	2	12,201	0.02%
2021/06/03	0.5	108.00	1	107.50	107.50	-0.5	12,258	0.00%
2021/06/02	36	109.00	33	106.97	105.50	3	12,254	0.02%
2021/06/01	2	111.00	3	111.00	111.00	-1	12,196	-0.01%
2021/05/31	23	105.78	6	109.00	110.50	17	12,099	0.14%
2021/05/28	6	102.58	0	0.00	103.00	6	11,802	0.05%
2021/05/27	3	102.67	1	103.50	104.00	2	11,748	0.02%
2021/05/26	1	104.00	4	104.63	105.00	-3	11,683	-0.03%
2021/05/25	0	0.00	3	98.80	99.30	-3	11,596	-0.03%
2021/05/19	12	93.24	10	92.03	92.20	2	12,207	0.02%
2021/05/18	1.3	94.12	2	93.85	94.90	-0.8	12,418	-0.01%
2021/05/17	11	85.11	2	87.60	88.30	9	12,800	0.07%
2021/05/14	22	94.50	0	0.00	93.30	22	13,072	0.17%
2021/05/13	8.3	90.75	32	91.83	92.40	-23.8	13,025	-0.18%
2021/05/12	4	91.00	2	95.50	91.40	2	12,988	0.02%
2021/05/11	4.5	100.50	4	99.60	99.20	0.5	12,839	0.00%
2021/05/10	5	103.50	29	105.67	103.00	-24	12,721	-0.19%
2021/05/07	25	109.30	1	109.50	110.00	24	12,624	0.19%
2021/05/06	2	106.75	1	106.50	108.00	1	12,630	0.01%
2021/05/05	16	111.22	1	116.00	108.00	15	13,355	0.11%
2021/05/04	4	106.50	4	111.13	111.00	0	13,658	0.00%
2021/05/03	11	118.95	2	115.50	116.00	9	13,475	0.07%
2021/04/29	11	126.73	0	0.00	127.50	11	13,328	0.08%
2021/04/28	2	123.50	32	125.50	127.50	-30	13,283	-0.23%
2021/04/27	6	117.08	0	0.00	117.50	6	13,151	0.05%
2021/04/26	0	0.00	5	116.00	116.00	-5	13,150	-0.04%
2021/04/23	0	0.00	2	112.50	114.00	-2	13,240	-0.02%
2021/04/22	1	109.00	1.6	112.19	108.50	-0.6	13,317	0.00%
2021/04/21	8	111.50	9	115.67	113.00	-1	13,471	-0.01%
2021/04/20	24	110.58	150.4	109.74	113.50	-126.4	14,059	-0.90%	大賣/鉅額交易
2021/04/19	2	108.50	48	109.02	109.00	-46	13,917	-0.33%
2021/04/16	3	108.67	4	109.00	109.00	-1	13,986	-0.01%
2021/04/15	64	107.36	20	107.38	108.00	44	13,968	0.31%
2021/04/14	30.6	105.50	13	104.58	103.50	17.6	13,741	0.13%
2021/04/13	6	108.08	47.1	107.90	110.50	-41.1	13,046	-0.31%
2021/04/12	2	102.50	7	100.00	100.50	-5	12,409	-0.04%
2021/04/09	30	102.28	2	102.25	102.00	28	12,361	0.23%
2021/04/08	32	102.69	0	0.00	103.50	32	12,299	0.26%
2021/04/07	92	105.46	32	104.41	103.50	60	12,286	0.49%
2021/04/06	2	103.00	1	104.00	104.00	1	12,160	0.01%
2021/04/01	0	0.00	2	102.25	102.00	-2	12,121	-0.02%
2021/03/31	5	103.00	2	106.00	102.50	3	12,079	0.02%
2021/03/30	2	103.25	5.1	102.03	104.00	-3.1	11,983	-0.03%
2021/03/29	6	102.83	10	101.85	101.00	-4	11,903	-0.03%
2021/03/26	18	99.89	13	100.15	100.00	5	11,787	0.04%
2021/03/25	0	0.00	1	95.50	95.30	-1	11,555	-0.01%
2021/03/24	3	96.57	3	95.63	95.00	0	11,552	0.00%
2021/03/23	2	98.20	1	98.40	98.00	1	11,515	0.01%
2021/03/22	2	98.30	2	98.25	98.20	0	11,591	0.00%
2021/03/19	2	98.20	12	98.78	99.00	-10	11,695	-0.09%
2021/03/18	7	98.11	6	98.05	98.80	1	11,733	0.01%
2021/03/17	4	99.18	5	99.48	97.50	-1	11,791	-0.01%
2021/03/16	10	97.20	14	98.15	98.30	-4	11,767	-0.03%
2021/03/15	68	98.62	11	97.10	96.90	57	11,766	0.48%
2021/03/12	16	100.36	12	100.46	99.00	4	11,760	0.03%
2021/03/11	10	97.60	18	98.36	99.80	-8	11,676	-0.07%
2021/03/10	12	94.38	8	94.98	95.10	4	11,584	0.03%
2021/03/09	12	92.50	10	92.60	92.80	2	11,714	0.02%
2021/03/08	23	96.37	17	96.25	94.80	6	11,729	0.05%
2021/03/05	5	96.00	6	96.82	96.00	-1	11,706	-0.01%
2021/03/04	17	95.84	0	0.00	94.80	17	11,645	0.15%
2021/03/03	0	0.00	25	96.59	98.40	-25	11,588	-0.22%
2021/03/02	24	97.50	2	97.70	96.00	22	11,550	0.19%
2021/02/26	1	98.20	6	98.50	98.50	-5	11,613	-0.04%
2021/02/25	23.5	100.02	2	100.80	99.40	21.5	11,529	0.19%
2021/02/24	9	100.72	1	99.90	99.90	8	11,423	0.07%
2021/02/23	7	103.07	28	104.30	104.00	-21	11,214	-0.19%
2021/02/22	28.5	105.12	5	105.40	105.00	23.5	11,064	0.21%
2021/02/19	34	106.24	16	106.34	109.00	18	10,826	0.17%
2021/02/18	7	99.90	9	99.96	99.90	-2	10,482	-0.02%
2021/02/17	12	96.25	18	97.99	99.00	-6	10,223	-0.06%
2021/02/05	4.1	91.87	31.1	92.58	92.50	-27	9,910	-0.27%
2021/02/04	2	87.70	1	88.30	87.20	1	9,619	0.01%
2021/02/03	6	87.25	7	87.21	87.80	-1	9,657	-0.01%
2021/02/02	0	0.00	9	86.46	86.90	-9	9,768	-0.09%
2021/02/01	1	80.80	0	0.00	83.70	1	9,827	0.01%
2021/01/29	2	83.50	0	0.00	83.50	2	9,762	0.02%
2021/01/27	24	89.35	26	92.08	86.60	-2	9,607	-0.02%
2021/01/26	0	0.00	22	89.35	88.90	-22	8,815	-0.25%
2021/01/22	2	84.50	2	85.00	85.40	0	8,974	0.00%
2021/01/21	0	0.00	1	84.70	84.70	-1	9,076	-0.01%
2021/01/20	21	84.76	34	83.10	83.50	-13	8,986	-0.14%
2021/01/19	0	0.00	2	85.95	86.10	-2	8,808	-0.02%
2021/01/18	11	84.82	1	85.70	85.00	10	8,757	0.11%
2021/01/15	1	84.50	1	85.70	85.60	0	8,604	0.00%
2021/01/14	4	84.60	16	85.00	84.50	-12	8,485	-0.14%
2021/01/13	42	84.15	47	85.30	85.00	-5	8,287	-0.06%
2021/01/12	29	80.87	2	80.35	80.40	27	7,614	0.35%
2021/01/11	5	81.94	2	81.90	81.20	3	7,571	0.04%
2021/01/08	16	78.06	14	79.08	79.30	2	7,442	0.03%
2021/01/07	3	77.13	11	76.91	76.60	-8	7,268	-0.11%
2021/01/06	0	0.00	2	76.80	77.10	-2	7,283	-0.03%
2021/01/05	0	0.00	19	76.64	77.00	-19	7,245	-0.26%
2021/01/04	1	74.80	0	0.00	75.90	1	7,224	0.01%
2020/12/30	1	73.63	0	0.00	74.30	1	7,275	0.01%
2020/12/29	12	74.92	0	0.00	74.30	12	7,390	0.16%
2020/12/28	4	74.00	1	74.40	74.40	3	7,436	0.04%
2020/12/24	3	74.67	0	0.00	74.10	3	7,507	0.04%
2020/12/22	2	74.00	0	0.00	72.90	2	7,618	0.03%
2020/12/21	2	73.20	1	72.90	73.20	1	7,670	0.01%
2020/12/18	0	0.00	2	73.40	73.90	-2	7,722	-0.03%
2020/12/17	2	74.55	1	74.40	74.80	1	7,753	0.01%
2020/12/16	0	0.00	2	74.20	75.50	-2	7,721	-0.03%
2020/12/15	10	72.39	0	0.00	72.20	10	7,670	0.13%
2020/12/14	3	74.13	9	74.07	74.00	-6	7,662	-0.08%
2020/12/11	2	76.10	2	76.65	75.90	0	7,701	0.00%
2020/12/10	3	76.53	0	0.00	76.90	3	7,848	0.04%
2020/12/09	1	77.80	3	78.07	78.10	-2	8,191	-0.02%
2020/12/08	22	77.90	10	77.70	77.90	12	8,321	0.14%
2020/12/07	6	78.87	0	0.00	78.70	6	8,501	0.07%
2020/12/04	1	80.00	8	79.93	80.00	-7	8,575	-0.08%
2020/12/03	13	81.21	4	82.30	79.40	9	8,852	0.10%
2020/12/02	10	81.97	7	81.36	81.40	3	8,743	0.03%
2020/12/01	0	0.00	3	81.60	81.20	-3	8,685	-0.03%
2020/11/30	3	80.40	0	0.00	80.00	3	8,704	0.03%
2020/11/27	1	80.50	1	80.90	80.50	0	8,900	0.00%
2020/11/26	1	79.60	18	79.50	79.70	-17	8,874	-0.19%
2020/11/25	14	78.74	4	80.45	78.80	10	8,844	0.11%
2020/11/24	0	0.00	1	78.80	78.20	-1	8,696	-0.01%
2020/11/23	1	77.40	0	0.00	77.90	1	8,686	0.01%
2020/11/20	2	78.35	0	0.00	78.10	2	8,725	0.02%
2020/11/19	11	78.56	0	0.00	78.30	11	8,769	0.13%
2020/11/18	4	78.23	0	0.00	79.00	4	8,792	0.05%
2020/11/17	6	78.82	1	78.50	78.40	5	8,856	0.06%
2020/11/16	1	79.40	0	0.00	80.00	1	8,982	0.01%
2020/11/13	2	77.70	2	79.80	80.00	0	8,977	0.00%
2020/11/12	4	77.83	0	0.00	77.90	4	8,812	0.05%
2020/11/11	8	79.80	4	80.93	79.30	4	8,769	0.05%
2020/11/10	5	81.86	4	81.90	81.50	1	8,721	0.01%
2020/11/09	2	81.10	5	80.36	81.20	-3	8,581	-0.03%
2020/11/05	1	76.40	3	76.33	76.20	-2	8,621	-0.02%
2020/11/04	4	73.93	0	0.00	74.50	4	8,669	0.05%
2020/11/03	2	74.90	0	0.00	74.40	2	8,715	0.02%
2020/11/02	1	75.40	0	0.00	74.40	1	8,952	0.01%
2020/10/30	10	81.10	6	82.65	77.00	4	9,210	0.04%
2020/10/29	0	0.00	8	80.69	82.20	-8	8,724	-0.09%
2020/10/28	1	79.70	7	80.11	79.70	-6	8,906	-0.07%
2020/10/27	1	79.80	4	79.80	79.20	-3	9,084	-0.03%
2020/10/26	0	0.00	1	79.90	79.80	-1	9,134	-0.01%
2020/10/23	2	79.50	0	0.00	78.50	2	9,187	0.02%
2020/10/21	6	80.60	6	79.48	79.30	0	9,303	0.00%
2020/10/20	3	78.90	6	79.00	79.00	-3	9,350	-0.03%
2020/10/19	1	77.10	7	77.00	77.40	-6	9,395	-0.06%
2020/10/16	2	75.00	4	76.23	74.60	-2	9,616	-0.02%
2020/10/15	1	73.70	0	0.00	74.00	1	9,602	0.01%
2020/10/14	1	74.60	0	0.00	74.00	1	9,700	0.01%
2020/10/13	2	74.00	0	0.00	74.60	2	9,771	0.02%
2020/10/12	0	0.00	1	73.00	73.70	-1	9,904	-0.01%
2020/10/07	1	72.40	3	71.60	72.50	-2	10,564	-0.02%
2020/10/06	3	71.77	0	0.00	71.60	3	10,551	0.03%
2020/10/05	4	70.48	1	70.30	70.30	3	10,596	0.03%
2020/09/29	6	72.25	0	0.00	71.60	6	10,897	0.06%
2020/09/25	2	73.50	2	76.15	73.50	0	11,383	0.00%
2020/09/23	4	77.25	0	0.00	77.10	4	11,523	0.03%
2020/09/22	1	78.70	0	0.00	78.40	1	11,824	0.01%
2020/09/18	0	0.00	2	81.00	81.00	-2	12,102	-0.02%
2020/09/17	3	81.10	0	0.00	81.20	3	12,176	0.02%
2020/09/16	0	0.00	1	83.00	82.50	-1	12,142	-0.01%
2020/09/15	1	82.10	170	83.25	81.80	-169	12,032	-1.40%	大賣/鉅額交易
2020/09/14	216	82.86	40	82.10	82.30	176	11,863	1.48%	大買/鉅額交易
2020/09/11	0	0.00	4	82.83	82.60	-4	11,536	-0.03%
2020/09/10	5	80.28	5	82.86	80.60	0	11,447	0.00%
2020/09/09	3	78.07	1	79.10	80.00	2	11,298	0.02%
2020/09/08	2	79.00	14	80.25	80.40	-12	11,185	-0.11%
2020/09/07	17	79.72	12	77.32	76.50	5	10,925	0.05%
2020/09/04	1	76.80	0	0.00	80.00	1	10,888	0.01%
2020/09/03	5	79.62	1	78.80	78.80	4	10,853	0.04%
2020/09/02	6	82.13	19	82.21	81.00	-13	10,827	-0.12%
2020/09/01	7	77.13	1	79.30	79.30	6	10,659	0.06%
2020/08/31	0	0.00	1	78.20	77.30	-1	10,699	-0.01%
2020/08/28	4	76.28	0	0.00	75.70	4	10,724	0.04%
2020/08/26	1	77.70	0	0.00	77.80	1	11,057	0.01%
2020/08/24	1	75.50	1	76.10	77.40	0	11,216	0.00%
2020/08/21	1	76.50	0	0.00	76.30	1	11,306	0.01%
2020/08/20	3	76.00	0	0.00	76.10	3	11,481	0.03%
2020/08/19	1	81.00	0	0.00	80.10	1	11,606	0.01%
2020/08/17	1	81.70	0	0.00	81.30	1	11,855	0.01%
2020/08/14	3	81.07	1	82.80	82.50	2	11,961	0.02%
2020/08/13	1	80.80	1	82.40	81.40	0	11,960	0.00%
2020/08/12	5	82.26	1	82.90	82.40	4	11,965	0.03%
2020/08/11	0	0.00	2	84.50	83.70	-2	11,990	-0.02%
2020/08/10	3	81.53	0	0.00	81.70	3	11,937	0.03%
2020/08/06	6	85.85	94	85.77	84.80	-88	12,091	-0.73%
2020/08/05	0	0.00	8.1	82.28	84.60	-8.1	11,944	-0.07%
2020/08/04	9	78.29	2	78.55	78.30	7	11,782	0.06%
2020/08/03	0	0.00	10	78.41	79.10	-10	11,873	-0.08%
2020/07/31	32	75.18	34	74.96	75.00	-2	11,984	-0.02%
2020/07/30	1	71.60	1	71.10	71.60	0	12,137	0.00%
2020/07/29	0	0.00	1	73.20	74.50	-1	12,215	-0.01%
2020/07/28	4	75.20	2	74.20	73.50	2	12,280	0.02%
2020/07/27	2	75.25	5	74.40	75.00	-3	12,325	-0.02%
2020/07/24	2	74.60	1	75.60	75.10	1	12,340	0.01%
2020/07/23	4	75.25	0	0.00	76.20	4	12,447	0.03%
2020/07/22	3	76.27	15	76.07	75.20	-12	12,515	-0.10%
2020/07/21	0	0.00	5	71.70	72.60	-5	12,633	-0.04%
2020/07/20	1	69.10	1	70.50	70.80	0	12,703	0.00%
2020/07/17	2	68.75	3	69.03	68.00	-1	12,915	-0.01%
2020/07/16	5	69.76	2	70.60	69.50	3	13,172	0.02%
2020/07/15	8	71.18	9	71.72	71.00	-1	13,437	-0.01%
2020/07/14	0	0.00	13	70.26	69.20	-13	13,526	-0.10%
2020/07/13	2	68.50	7	68.23	67.80	-5	13,692	-0.04%
2020/07/10	13	67.22	7	67.89	67.60	6	13,861	0.04%
2020/07/09	4	70.55	18	70.07	70.30	-14	14,017	-0.10%
2020/07/08	4	68.18	8	66.96	68.40	-4	13,902	-0.03%
2020/07/07	17	67.56	10	67.30	65.20	7	13,792	0.05%
2020/07/06	29	67.71	52	68.86	67.10	-23	13,694	-0.17%
2020/07/03	4	65.55	3	65.87	65.00	1	13,380	0.01%
2020/07/02	17	65.86	7	66.20	66.10	10	13,427	0.07%
2020/07/01	11	63.00	18	64.55	64.40	-7	13,283	-0.05%
2020/06/30	3	62.20	16	63.54	63.60	-13	12,952	-0.10%
2020/06/29	1	60.70	1	59.90	60.50	0	12,820	0.00%
2020/06/24	0	0.00	1	60.50	60.30	-1	12,768	-0.01%
2020/06/23	0	0.00	3	60.07	60.30	-3	12,731	-0.02%
2020/06/22	1	59.40	3	59.43	59.40	-2	12,684	-0.02%
2020/06/19	2	59.50	2	59.75	59.20	0	12,767	0.00%
2020/06/18	10	60.80	11	61.13	60.30	-1	12,779	-0.01%
2020/06/16	0	0.00	6	59.22	59.60	-6	12,743	-0.05%
2020/06/12	1	57.20	30	57.90	57.80	-29	12,908	-0.22%
2020/06/11	0	0.00	1	59.10	57.80	-1	13,006	-0.01%
2020/06/10	31	59.81	10	60.00	59.90	21	13,216	0.16%
2020/06/09	0	0.00	4	60.80	59.70	-4	13,447	-0.03%
2020/06/08	8	60.24	0	0.00	59.60	8	13,808	0.06%
2020/06/05	5	61.14	0	0.00	60.90	5	14,205	0.04%
2020/06/04	4	60.93	3	60.83	60.70	1	14,240	0.01%
2020/06/03	5	61.22	7	61.19	60.60	-2	14,281	-0.01%
2020/06/02	19	60.28	5	60.52	60.20	14	14,234	0.10%
2020/06/01	8	60.36	4	60.50	61.50	4	14,121	0.03%
2020/05/29	2	58.55	3	58.90	58.70	-1	14,067	-0.01%
2020/05/28	5	59.02	4	59.63	58.50	1	14,288	0.01%
2020/05/27	5	59.36	10	59.65	59.80	-5	14,419	-0.03%
2020/05/26	5	58.94	5	59.20	58.50	0	14,268	0.00%
2020/05/25	3	58.67	4	57.85	58.80	-1	14,013	-0.01%
2020/05/22	16	55.28	0	0.00	55.00	16	13,773	0.12%
2020/05/21	12	54.99	3	54.90	56.00	9	13,804	0.07%
2020/05/19	1	55.90	13	56.12	55.30	-12	13,766	-0.09%
2020/05/18	4	56.00	2	55.75	55.60	2	13,818	0.01%
2020/05/15	2	56.60	1	55.90	57.00	1	13,803	0.01%
2020/05/14	1	56.10	2	56.65	55.90	-1	13,718	-0.01%
2020/05/13	7	57.87	1	58.80	58.00	6	13,535	0.04%
2020/05/12	6	59.45	3	58.83	59.70	3	13,396	0.02%
2020/05/11	2	58.85	3	58.67	58.70	-1	13,232	-0.01%
2020/05/08	11	57.66	7	57.06	56.80	4	12,971	0.03%
2020/05/07	24	57.35	3	57.53	58.30	21	12,729	0.16%
2020/05/06	5	59.94	20	59.59	58.20	-15	12,280	-0.12%
2020/05/05	9	62.16	15	61.16	61.00	-6	11,905	-0.05%
2020/05/04	13	62.32	5	62.46	62.10	8	11,699	0.07%
2020/04/30	18	64.98	9	65.82	64.70	9	11,530	0.08%
2020/04/29	9	64.66	7	64.74	65.20	2	11,381	0.02%
2020/04/28	9	64.23	7	65.66	64.60	2	11,278	0.02%
2020/04/27	41	64.15	45	63.58	63.30	-4	11,074	-0.04%
2020/04/24	33	64.04	39	64.62	63.10	-6	10,867	-0.06%
2020/04/23	7	62.23	2	62.65	63.20	5	10,455	0.05%
2020/04/22	16	62.93	0	0.00	62.80	16	10,301	0.16%
2020/04/21	24	64.67	15	64.41	62.70	9	9,967	0.09%
2020/04/20	17	66.29	22	66.37	67.50	-5	9,620	-0.05%
2020/04/17	9	64.49	9	63.64	62.60	0	9,177	0.00%
2020/04/16	5	57.66	27	59.93	60.50	-22	8,585	-0.26%
2020/04/15	10	53.86	7	54.20	55.00	3	8,142	0.04%
2020/04/14	3	51.87	12	53.06	53.60	-9	7,906	-0.11%
2020/04/13	9	47.83	10	48.31	49.75	-1	7,571	-0.01%
2020/04/09	0	0.00	1	46.90	47.35	-1	7,446	-0.01%
2020/04/08	6	48.80	0	0.00	47.75	6	7,427	0.08%
2020/04/07	0	0.00	7	47.33	48.00	-7	7,403	-0.09%
2020/04/06	0	0.00	3	44.60	44.55	-3	7,292	-0.04%
2020/04/01	4	44.03	5	44.04	44.00	-1	7,271	-0.01%
2020/03/31	1	43.60	14	43.63	44.00	-13	7,377	-0.18%
2020/03/30	0	0.00	10	42.25	42.50	-10	7,223	-0.14%
2020/03/27	9	42.99	2	43.20	41.65	7	7,201	0.10%
2020/03/26	11	42.16	1	42.50	42.75	10	7,160	0.14%
2020/03/25	19	42.15	9	43.04	42.25	10	7,277	0.14%
2020/03/24	9	41.06	2	41.10	41.10	7	7,223	0.10%
2020/03/20	1	37.80	10	39.03	38.65	-9	7,303	-0.12%
2020/03/19	11	36.46	6	36.13	36.15	5	7,286	0.07%
2020/03/18	18	40.44	11	41.14	40.10	7	7,214	0.10%
2020/03/17	4	43.84	5	42.92	42.50	-1	7,254	-0.01%
2020/03/16	4	44.95	4	45.05	44.00	0	7,283	0.00%
2020/03/13	4	43.35	8	44.24	43.00	-4	7,539	-0.05%
2020/03/12	4	49.58	35	48.09	47.35	-31	7,367	-0.42%
2020/03/11	17	51.89	30	52.18	52.60	-13	7,030	-0.18%
2020/03/10	1	47.70	0	0.00	48.50	1	6,674	0.01%
2020/03/09	3	49.37	2	49.20	47.55	1	6,638	0.02%
2020/03/06	34	49.33	1	49.50	49.85	33	6,833	0.48%
2020/03/05	0	0.00	2	49.55	49.60	-2	7,229	-0.03%
2020/03/03	4	48.59	1	48.80	47.90	3	7,165	0.04%
2020/03/02	1	48.00	6	49.68	50.50	-5	6,855	-0.07%
2020/02/27	4	47.60	2	48.28	47.45	2	6,627	0.03%
2020/02/26	3	47.07	20	47.47	46.80	-17	6,515	-0.26%
2020/02/25	0	0.00	28	48.04	48.45	-28	6,464	-0.43%
2020/02/24	6	48.09	0.1	48.30	48.30	5.9	6,418	0.09%
2020/02/21	1	47.40	0	0.00	47.50	1	6,327	0.02%
2020/02/20	0	0.00	11	47.91	48.00	-11	6,224	-0.18%
2020/02/19	1	47.10	2	48.30	47.15	-1	6,098	-0.02%
2020/02/18	20.1	46.39	10	46.60	47.00	10.1	5,964	0.17%
2020/02/17	0	45.50	1	45.10	45.50	-1	5,836	-0.02%
2020/02/14	0	44.00	1	44.05	44.00	-1	5,766	-0.02%
2020/02/13	0	0.00	2	43.80	43.10	-2	5,723	-0.03%
2020/02/10	30	42.30	1	42.00	42.25	29	5,738	0.51%
2020/02/07	2	43.20	0	0.00	42.90	2	5,749	0.03%
2020/02/03	1	43.55	1	42.90	43.80	0	5,756	0.00%
2020/01/31	0	0.00	10	42.90	43.65	-10	5,725	-0.17%
2020/01/20	1	46.55	0	0.00	46.55	1	5,648	0.02%
2020/01/16	0	0.00	1	46.15	46.65	-1	5,574	-0.02%
2020/01/15	11	46.70	0	0.00	46.55	11	5,494	0.20%
2020/01/14	41	47.60	2	47.58	47.15	39	5,475	0.71%
2020/01/13	1	46.95	0	0.00	47.10	1	5,408	0.02%
2020/01/09	1	47.00	0	0.00	46.90	1	5,394	0.02%
2020/01/07	2	46.50	0	0.00	46.70	2	5,491	0.04%
2020/01/03	0	0.00	10	47.70	47.30	-10	5,427	-0.18%
2020/01/02	0	0.00	1	48.20	48.25	-1	5,338	-0.02%
2019/12/31	10	47.90	15	47.85	47.30	-5	5,272	-0.09%
2019/12/30	10	47.60	0	0.00	48.35	10	5,204	0.19%
2019/12/27	0	0.00	2	48.20	48.20	-2	5,152	-0.04%
2019/12/26	18	48.64	20	47.87	47.15	-2	5,074	-0.04%
2019/12/24	0	0.00	1	47.20	47.25	-1	4,880	-0.02%
2019/12/20	4	46.98	2	49.00	46.50	2	4,800	0.04%
2019/12/17	0	0.00	2	48.55	48.00	-2	4,553	-0.04%
2019/12/16	10	47.50	30	47.50	47.55	-20	4,401	-0.45%
2019/12/12	26	48.23	10	47.53	47.80	16	4,222	0.38%
2019/12/10	5	46.33	8	47.00	47.80	-3	3,795	-0.08%
2019/12/04	1	44.40	0	0.00	44.20	1	2,978	0.03%
2019/12/03	4	44.26	10	43.72	44.05	-6	2,899	-0.21%
2019/12/02	10	42.86	24	42.88	44.30	-14	2,609	-0.54%
2019/11/29	0	0.00	8	40.57	40.95	-8	2,316	-0.35%
2019/11/28	0	0.00	16	40.03	40.10	-16	2,249	-0.71%
2019/11/27	0	0.00	1	39.45	39.55	-1	2,165	-0.05%
2019/11/22	0	0.00	432	38.20	38.30	-432	2,265	-19.07%	大賣/鉅額交易
2019/11/15	0	0.00	10	38.38	38.35	-10	2,753	-0.36%
2019/11/12	5	38.50	0	0.00	38.45	5	2,902	0.17%
2019/11/11	9	38.67	0	0.00	38.45	9	2,952	0.30%
2019/11/08	0	0.00	4	39.18	39.40	-4	2,966	-0.13%
2019/11/07	38	38.88	0	0.00	38.90	38	2,967	1.28%
2019/11/01	0	0.00	9	37.15	37.85	-9	2,988	-0.30%
2019/10/31	7	37.77	0	0.00	37.40	7	3,003	0.23%
2019/10/30	12	38.28	0	0.00	38.40	12	2,962	0.41%
2019/10/28	1	38.35	1	39.20	38.30	0	2,990	0.00%
2019/10/24	1	38.85	0	0.00	39.00	1	3,077	0.03%
2019/10/23	1	38.90	2	39.30	39.00	-1	3,103	-0.03%
2019/10/22	1	39.15	11	39.22	39.20	-10	3,100	-0.32%
2019/10/18	6	38.78	2	38.75	38.90	4	3,121	0.13%
2019/10/16	10	39.98	33	40.76	39.35	-23	3,069	-0.75%
2019/10/09	2	38.45	0	0.00	38.50	2	2,924	0.07%
2019/10/01	10	38.93	0	0.00	39.15	10	2,886	0.35%
2019/09/20	1	40.50	0	0.00	40.60	1	2,802	0.04%
2019/09/17	0	0.00	5	39.45	39.45	-5	2,736	-0.18%
2019/09/11	0	0.00	2	40.55	40.20	-2	2,671	-0.07%
2019/09/10	0	0.00	3	40.50	40.55	-3	2,655	-0.11%
2019/09/09	4	40.41	0	0.00	40.50	4	2,628	0.15%
2019/09/06	1	40.55	4	40.00	40.00	-3	2,591	-0.12%
2019/09/05	30	41.20	5	41.30	40.95	25	2,517	0.99%
2019/09/04	0	0.00	1	41.60	40.90	-1	2,472	-0.04%
2019/09/03	2	41.70	0	0.00	40.90	2	2,420	0.08%
2019/08/30	0	0.00	0.2	39.85	39.85	-0.2	2,114	-0.01%
2019/08/29	1	39.70	5	40.01	39.95	-4	2,089	-0.19%
2019/08/27	0	0.00	10	40.50	39.45	-10	2,008	-0.50%
2019/08/26	11	39.28	17	39.81	39.10	-6	1,855	-0.32%
2019/08/23	17	39.05	12	39.77	38.60	5	1,693	0.30%
2019/08/22	1	39.25	12	39.43	40.45	-11	1,428	-0.77%
2019/08/21	0	0.00	2	38.90	39.00	-2	1,323	-0.15%
2019/08/13	0	0.00	20	39.75	39.70	-20	1,077	-1.86%
2019/08/12	2	39.75	2	39.60	39.70	0	1,050	0.00%
2019/08/08	5	39.15	1	39.10	39.35	4	1,008	0.40%
2019/08/07	5	39.44	1	39.15	38.65	4	971	0.41%
2019/07/31	0	0.00	1	38.40	38.40	-1	925	-0.11%
2019/07/30	0	0.00	1	38.30	38.65	-1	986	-0.10%
2019/07/29	7	38.62	1	39.20	39.25	6	981	0.61%
2019/07/26	0	0.00	10	39.10	38.00	-10	959	-1.04%
2019/07/25	10	38.35	0	0.00	38.40	10	868	1.15%
2019/07/09	0	0.00	1	35.65	35.55	-1	1,074	-0.09%
2019/07/05	0	0.00	1	35.30	35.50	-1	1,088	-0.09%
2019/07/02	0	0.00	2	35.25	35.10	-2	1,113	-0.18%
2019/07/01	2	35.33	0	0.00	35.50	2	1,114	0.18%
2019/06/27	0	0.00	96	34.78	35.00	-96	1,119	-8.57%
2019/06/26	0	0.00	5	34.50	34.50	-5	1,116	-0.45%
2019/06/25	10	34.80	10	35.18	34.40	0	1,123	0.00%
2019/06/19	1	33.95	0	0.00	33.95	1	1,113	0.09%
2019/06/05	2	33.35	50	33.10	33.60	-48	1,112	-4.32%
2019/05/29	5	32.30	0	0.00	32.80	5	1,088	0.46%
2019/05/24	15	32.93	0	0.00	33.00	15	1,074	1.40%
2019/05/23	1	33.20	0	0.00	33.20	1	1,067	0.09%
2019/05/21	76	33.73	0	0.00	33.65	76	1,049	7.24%
2019/05/14	22	34.62	2	34.45	35.50	20	995	2.01%
2019/05/13	30	35.80	0	0.00	35.50	30	980	3.06%
2019/05/07	0	0.00	1	38.50	38.20	-1	910	-0.11%
2019/05/06	31	36.30	30	36.30	36.55	1	824	0.12%
2019/05/03	0	0.00	30	37.11	36.75	-30	793	-3.78%
2019/05/02	0	0.00	4	36.80	36.65	-4	764	-0.52%
2019/04/29	10	35.90	1	36.35	35.60	9	726	1.24%
2019/04/26	24	36.39	5	36.85	36.35	19	695	2.73%
2019/04/25	5	36.20	1	36.60	36.60	4	658	0.61%
2019/04/24	4	36.75	63	36.33	36.95	-59	614	-9.60%
2019/04/22	53	34.91	1	35.35	34.80	52	494	10.52%
2019/04/19	0	0.00	50	35.27	35.20	-50	478	-10.46%
2019/04/15	30	34.87	30	35.23	34.60	0	406	0.00%
2019/04/12	0	0.00	66	34.30	34.30	-66	378	-17.46%
2019/04/09	0	0.00	37	33.38	33.80	-37	332	-11.13%
2019/04/08	7	32.80	7	33.16	33.00	0	313	0.00%
2019/04/03	0	0.00	10	32.50	32.90	-10	300	-3.33%
2019/04/01	12	32.18	0	0.00	32.20	12	274	4.36%
2019/03/27	10.1	32.70	0	0.00	32.80	10.1	237	4.25%
2019/03/25	41	33.65	0	0.00	33.65	41	217	18.82%
2019/03/20	0	0.00	41	34.10	34.00	-41	213	-19.24%
2019/03/15	0	0.00	4	33.88	33.80	-4	201	-1.99%
2019/03/14	0	0.00	50	33.95	33.85	-50	201	-24.80%
2019/03/13	0	0.00	28	34.00	34.00	-28	208	-13.46%
2019/03/12	0	0.00	16	33.91	34.00	-16	210	-7.61%
2019/03/11	0	0.00	2	33.90	34.00	-2	215	-0.93%
2019/03/08	1	33.90	0	0.00	34.05	1	222	0.45%
2019/03/07	0	0.00	2	34.05	33.95	-2	229	-0.87%
2019/03/06	94	34.33	0	0.00	34.10	94	232	40.48%
2019/02/12	3	32.93	0	0.00	33.30	3	231	1.30%
2019/02/11	4	33.15	0	0.00	33.10	4	230	1.74%
2019/01/23	2	33.20	0	0.00	33.05	2	225	0.89%
2019/01/22	1	33.20	0	0.00	33.50	1	228	0.44%
2019/01/21	0	0.00	3	33.60	33.35	-3	231	-1.30%
2019/01/17	0	0.00	10	32.90	33.20	-10	240	-4.15%
2018/12/28	0	0.00	5	32.40	32.40	-5	281	-1.78%
2018/12/22	5	32.00	0	0.00	32.00	5	288	1.73%
2018/12/18	5	32.44	0	0.00	32.30	5	293	1.70%
2018/12/14	0	0.00	5	33.60	33.10	-5	295	-1.69%
2018/12/13	0	0.00	5	33.30	33.30	-5	295	-1.69%
2018/12/12	0	0.00	2	32.55	32.65	-2	294	-0.68%
2018/12/06	10	32.90	0	0.00	32.20	10	291	3.43%
2018/12/03	10	34.65	10	35.20	34.60	0	290	0.00%
2018/11/30	0	0.00	8	34.44	34.75	-8	284	-2.81%
2018/11/23	0	0.00	2	33.20	32.75	-2	274	-0.73%
2018/11/21	0	0.00	1	32.45	33.25	-1	285	-0.35%
2018/11/19	1	33.45	0	0.00	33.50	1	283	0.35%
2018/10/11	8	33.50	0	0.00	32.50	8	317	2.52%
2018/10/08	10	33.88	18	33.85	34.00	-8	299	-2.67%
2018/10/04	0	0.00	1	34.60	34.40	-1	293	-0.34%
2018/10/03	0	0.00	1	34.50	34.45	-1	292	-0.34%
2018/10/02	0	0.00	6	34.60	34.60	-6	293	-2.04%
2018/10/01	0	0.00	5	34.60	34.60	-5	294	-1.70%
2018/09/21	2	34.20	0	0.00	34.30	2	315	0.63%
2018/09/19	0	0.00	0	34.60	34.10	0	383	0.00%
2018/09/18	2	34.50	0	0.00	34.10	2	380	0.53%
2018/09/12	10	34.00	0	0.00	33.80	10	392	2.55%
2018/09/10	20	34.25	0	0.00	34.00	20	392	5.10%
2018/08/28	0	0.00	10	35.80	35.70	-10	440	-2.27%
2018/08/15	11	35.00	0	0.00	34.80	11	473	2.32%
2018/08/14	10	37.47	0	0.00	37.50	10	460	2.17%
2018/08/07	0	0.00	2	38.20	38.00	-2	422	-0.47%
2018/08/02	1	37.55	0	0.00	37.55	1	425	0.23%
2018/07/30	0	0.00	1	37.50	37.60	-1	425	-0.23%
2018/07/24	0	0.00	0.5	37.35	37.35	-0.5	432	-0.12%
2018/07/20	0	0.00	1	37.50	37.50	-1	441	-0.23%
2018/07/19	0	0.00	21	37.43	37.60	-21	445	-4.71%
2018/07/18	0	0.00	6	37.15	37.20	-6	455	-1.32%
2018/07/16	0	0.00	4	37.15	37.00	-4	468	-0.85%
2018/07/05	10	36.60	0	0.00	36.60	10	504	1.98%
2018/07/04	20	36.80	0	0.00	36.70	20	507	3.94%
2018/07/03	1	37.15	0	0.00	37.15	1	503	0.20%
2018/07/02	0	0.00	2	38.20	37.80	-2	500	-0.40%
2018/06/29	0	0.00	8	38.96	38.15	-8	496	-1.61%
2018/06/28	3	37.72	20	38.68	38.55	-17	444	-3.83%
2018/06/27	0.1	37.00	0	0.00	36.80	0.1	431	0.03%
2018/06/26	16	36.50	0	0.00	36.40	16	433	3.69%
2018/06/20	52	37.04	0	0.00	36.95	52	430	12.08%
2018/06/19	8	37.10	0	0.00	37.30	8	428	1.87%
2018/06/15	91	37.68	0	0.00	37.15	91	429	21.18%
2018/06/14	0	0.00	71	38.09	37.90	-71	417	-16.99%
2018/06/11	2	37.75	0	0.00	37.50	2	385	0.52%
2018/06/01	2	37.95	0	0.00	38.00	2	416	0.48%
2018/05/31	25	37.45	0	0.00	37.45	25	418	5.98%
2018/05/29	31	38.40	30	38.75	38.40	1	417	0.24%
2018/05/28	0	0.00	80	37.85	37.95	-80	410	-19.50%
2018/05/23	1	36.60	0	0.00	36.65	1	403	0.25%
2018/05/21	2	36.30	0	0.00	36.65	2	416	0.48%
2018/05/18	19	36.33	0	0.00	36.40	19	424	4.48%
2018/05/17	3	36.40	0	0.00	36.50	3	437	0.69%
2018/05/11	6	36.50	0	0.00	36.60	6	496	1.21%
2018/05/08	0	0.00	43	36.80	37.20	-43	517	-8.31%
2018/05/07	0	0.00	8	36.68	36.90	-8	521	-1.53%
2018/04/26	7	36.33	0	0.00	36.00	7	606	1.15%
2018/04/25	1	36.00	0	0.00	36.05	1	640	0.16%
2018/04/24	10	36.15	0	0.00	36.20	10	846	1.18%
2018/04/17	4	37.58	0	0.00	37.60	4	881	0.45%
2018/04/11	0	0.00	6	38.70	38.75	-6	866	-0.69%
2018/03/31	0	0.00	1	39.20	39.10	-1	883	-0.11%
2018/03/22	0	39.20	0	0.00	38.80	0	891	0.00%
2018/03/21	0	0.00	2	38.80	39.10	-2	894	-0.22%
2018/03/16	0	0.00	1	39.15	38.95	-1	905	-0.11%
2018/03/12	0	0.00	2	38.85	38.95	-2	897	-0.22%
2018/03/09	1	38.65	0	0.00	38.75	1	901	0.11%
2018/03/07	0	0.00	4	38.75	38.60	-4	893	-0.45%
2018/03/06	10	38.80	2	39.00	38.85	8	891	0.90%
2018/03/05	11	38.80	0	0.00	38.80	11	925	1.19%
2018/02/22	0	0.00	1	39.35	39.25	-1	979	-0.10%
2018/02/21	0	0.00	2	39.35	39.75	-2	977	-0.20%
2018/02/12	2	39.00	1	39.00	39.10	1	970	0.10%
2018/02/09	0	0.00	2	38.75	38.95	-2	964	-0.21%
2018/02/07	11	39.11	0	0.00	39.10	11	954	1.15%
2018/02/06	60	39.60	2	39.70	39.10	58	940	6.17%
2018/02/05	10	40.00	0	0.00	40.80	10	916	1.09%
2018/02/02	11	40.40	0	0.00	40.40	11	912	1.21%
2018/01/31	2	40.55	6	40.75	41.00	-4	913	-0.44%
2018/01/30	14	40.66	0	0.00	40.65	14	905	1.55%
2018/01/29	11	41.00	0	0.00	40.95	11	896	1.23%
2018/01/26	2	41.30	0	0.00	41.30	2	886	0.23%
2018/01/25	16	41.76	3	42.00	41.70	13	888	1.46%
2018/01/22	17	42.06	4	42.61	42.20	13	863	1.51%
2018/01/19	5	42.55	32	42.56	42.55	-27	839	-3.21%
2018/01/18	2	43.95	224	43.24	43.00	-222	802	-27.66%	大賣/鉅額交易
2018/01/17	2	40.80	41	41.17	41.75	-39	596	-6.54%
2018/01/16	0	0.00	27	40.47	40.55	-27	548	-4.93%
2018/01/15	2	39.95	0	0.00	40.00	2	546	0.37%
2018/01/12	0	0.00	5	39.95	40.00	-5	562	-0.89%
2018/01/09	10	39.80	5	39.96	40.00	5	579	0.86%
2018/01/08	10	39.90	2	40.15	39.90	8	586	1.36%
2018/01/04	0	0.00	40	40.20	40.30	-40	602	-6.64%
2018/01/03	0	0.00	10	39.75	39.75	-10	601	-1.66%
2018/01/02	10	39.45	0	0.00	39.70	10	615	1.63%