晶技 (3042)-凱基-松山券商分點個股進出

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
112.5
漲跌
▲1.5
漲幅
+1.35%
成交量
2,108張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	1	111.00	0.5	112.00	112.50	0.5	4,246	0.01%
2024/04/24	1	106.00	0	0.00	106.00	1	4,174	0.02%
2024/04/19	3	106.50	1	107.50	106.50	2	4,145	0.05%
2024/04/17	1	110.00	0	110.50	110.00	1	4,124	0.02%
2024/04/16	0	0.00	2	109.75	109.00	-2	4,121	-0.05%
2024/04/15	0	0.00	0	112.50	112.00	0	4,066	0.00%
2024/04/12	0	0.00	15	113.00	113.00	-15	4,061	-0.37%
2024/04/11	25	112.50	25	113.00	112.50	0	4,042	0.00%
2024/04/10	16	112.53	16	112.59	112.50	0	4,030	0.00%
2024/04/09	17	111.15	12	112.38	111.00	5	4,006	0.12%
2024/04/03	6	109.58	0	0.00	109.50	6	3,918	0.15%
2024/04/02	6.1	110.50	0	0.00	110.50	6.1	3,889	0.16%
2024/04/01	2	110.75	1	111.00	110.50	1	3,849	0.03%
2024/03/29	8.1	111.43	2	112.00	113.00	6.1	3,797	0.16%
2024/03/28	0	0.00	4.1	114.76	114.50	-4.1	3,512	-0.12%
2024/03/26	6.1	112.99	1	112.50	112.50	5.1	3,333	0.15%
2024/03/25	0.1	114.00	8	114.75	115.00	-8	3,277	-0.24%
2024/03/22	2.1	116.50	1	117.00	117.00	1.1	3,235	0.03%
2024/03/21	3	122.00	1	123.50	121.50	2	3,152	0.06%
2024/03/20	4	121.63	2	122.00	120.50	2	3,020	0.07%
2024/03/19	1	118.00	5.6	119.10	120.00	-4.6	2,829	-0.16%
2024/03/18	1.1	114.00	0	0.00	114.50	1.1	2,634	0.04%
2024/03/15	2	114.25	2.2	115.23	114.50	-0.2	2,585	-0.01%
2024/03/14	2.5	116.80	3	117.00	117.00	-0.5	2,519	-0.02%
2024/03/13	14	113.86	100	113.52	117.00	-86	2,330	-3.69%
2024/03/12	3	106.67	7.1	106.93	108.00	-4.1	1,972	-0.21%
2024/03/11	2	105.50	0	0.00	105.50	2	1,893	0.11%
2024/03/08	1	104.00	0	0.00	103.00	1	1,883	0.05%
2024/03/07	5	104.00	7	103.86	105.00	-2	1,872	-0.11%
2024/03/06	9	107.67	13	107.62	106.50	-4	1,836	-0.22%
2024/03/05	9	104.33	0	0.00	105.00	9	1,729	0.52%
2024/03/04	4	103.00	5.1	104.66	106.00	-1.1	1,599	-0.07%
2024/02/29	1	100.00	2.1	100.02	99.80	-1.1	1,453	-0.07%
2024/02/27	5	98.50	0	0.00	98.90	5	1,453	0.34%
2024/02/26	1	100.50	0.1	100.50	100.00	0.9	1,450	0.06%
2024/02/23	1	100.00	1.1	100.05	100.00	-0.1	1,448	-0.01%
2024/02/22	10	100.00	2	100.00	100.00	8	1,430	0.56%
2024/02/21	0	0.00	9	99.19	98.80	-9	1,401	-0.64%
2024/02/15	0	0.00	2	96.90	96.90	-2	1,483	-0.13%
2024/02/02	6	95.60	0	0.00	95.50	6	1,504	0.40%
2024/02/01	0	0.00	2	95.40	95.30	-2	1,519	-0.13%
2024/01/31	1	95.00	0	0.00	95.00	1	1,531	0.07%
2024/01/29	0.1	96.10	0	0.00	96.20	0.1	1,539	0.00%
2024/01/26	2	96.00	2	96.90	96.50	0	1,542	0.00%
2024/01/24	2	96.00	0	0.00	95.80	2	1,552	0.13%
2024/01/18	1	94.10	0	0.00	94.20	1	1,564	0.06%
2024/01/12	1	95.10	0	0.00	94.80	1	1,563	0.06%
2024/01/10	1	94.60	0	0.00	94.90	1	1,597	0.06%
2024/01/09	0	0.00	10	95.90	95.50	-10	1,623	-0.62%
2024/01/08	1	95.60	2	96.30	95.70	-1	1,671	-0.06%
2024/01/05	8	97.20	0	0.00	96.70	8	1,709	0.47%
2024/01/04	1	97.70	0	0.00	97.60	1	1,735	0.06%
2023/12/26	1	98.30	2	98.50	98.00	-1	1,856	-0.05%
2023/12/25	1	96.70	0	0.00	96.60	1	1,911	0.05%
2023/12/22	1	96.90	0	0.00	96.60	1	1,965	0.05%
2023/12/19	2.5	97.84	0	0.00	97.70	2.5	1,998	0.13%
2023/12/18	0	0.00	1	101.50	100.00	-1	2,004	-0.05%
2023/12/15	1	101.50	8	101.50	101.00	-7	2,082	-0.34%
2023/12/14	0	0.00	1	101.00	101.50	-1	2,197	-0.05%
2023/12/12	1	100.00	0	0.00	100.00	1	2,298	0.04%
2023/12/11	1	100.00	1	100.00	100.00	0	2,348	0.00%
2023/12/08	0	0.00	7.1	100.29	100.00	-7.1	2,413	-0.29%
2023/12/07	0	0.00	5	101.80	101.50	-5	2,441	-0.20%
2023/12/04	2	103.00	0	0.00	103.00	2	2,619	0.08%
2023/12/01	0	0.00	0	102.00	101.50	0	2,901	0.00%
2023/11/30	0	0.00	3	103.17	103.00	-3	2,981	-0.10%
2023/11/29	1	102.50	0	0.00	102.50	1	2,978	0.03%
2023/11/27	0	0.00	5.1	101.59	100.50	-5.1	3,028	-0.17%
2023/11/24	1	98.80	1	100.00	100.50	0	3,037	0.00%
2023/11/21	2	100.75	0	0.00	100.00	2	3,079	0.06%
2023/11/20	0	0.00	3	100.00	100.50	-3	3,146	-0.10%
2023/11/15	0	0.00	3	99.90	99.70	-3	3,374	-0.09%
2023/11/14	2	99.90	34	98.82	99.70	-32	3,463	-0.92%
2023/11/10	31	96.11	0	0.00	96.10	31	3,602	0.86%
2023/11/09	1	97.90	0	0.00	98.00	1	3,590	0.03%
2023/11/08	0	0.00	2	98.00	97.70	-2	3,580	-0.06%
2023/11/06	1	97.90	0	0.00	98.30	1	3,575	0.03%
2023/10/31	2	96.70	1	96.10	95.90	1	3,685	0.03%
2023/10/27	0	0.00	1	96.40	96.70	-1	3,706	-0.03%
2023/10/26	0	0.00	6	97.10	96.70	-6	3,718	-0.16%
2023/10/23	1	98.30	1	98.10	97.80	0	3,759	0.00%
2023/10/20	1	96.50	3	97.37	97.70	-2	3,783	-0.05%
2023/10/17	0	0.00	3.2	100.00	100.00	-3.2	3,781	-0.08%
2023/10/16	4	97.65	1	98.70	98.50	3	3,763	0.08%
2023/10/13	1	98.90	6.1	99.50	100.00	-5.1	3,733	-0.14%
2023/10/12	0	0.00	0.1	98.60	98.50	-0.1	3,693	0.00%
2023/10/11	2	97.65	0	0.00	97.90	2	3,676	0.05%
2023/10/06	7	96.64	0	0.00	96.60	7	3,689	0.19%
2023/10/04	1	96.60	5	96.80	97.00	-4	3,699	-0.11%
2023/10/03	1	97.80	1.4	98.65	98.00	-0.4	3,698	-0.01%
2023/10/02	1	96.90	1.2	98.59	98.00	-0.2	3,711	-0.01%
2023/09/28	2	96.70	5	96.80	96.80	-3	3,669	-0.08%
2023/09/27	3	96.37	10	96.90	97.10	-7	3,625	-0.19%
2023/09/26	0.1	99.10	2	99.70	98.30	-2	3,668	-0.05%
2023/09/22	1	98.50	11	99.24	99.60	-10	3,711	-0.27%
2023/09/21	1.2	98.82	1	98.30	99.10	0.2	3,700	0.01%
2023/09/20	2.1	101.55	1	103.50	99.10	1.1	3,684	0.03%
2023/09/19	1	105.50	10	105.15	103.50	-9	3,634	-0.25%
2023/09/18	1	102.50	1	104.50	103.00	0	3,582	0.00%
2023/09/15	1	101.00	2	102.00	102.50	-1	3,520	-0.03%
2023/09/14	1	100.00	4	101.00	101.50	-3	3,503	-0.09%
2023/09/13	6	99.35	10	99.15	99.20	-4	3,463	-0.12%
2023/09/12	12	99.12	1	100.50	101.00	11	3,415	0.32%
2023/09/11	0	0.00	1.4	101.00	101.00	-1.4	3,342	-0.04%
2023/09/08	0	0.00	0.2	100.00	101.00	-0.2	3,292	0.00%
2023/09/07	1	101.50	1	102.00	103.00	0	3,226	0.00%
2023/09/06	4	103.13	10.2	102.01	103.00	-6.2	3,130	-0.20%
2023/09/05	0.3	97.60	1	97.60	97.90	-0.7	2,825	-0.02%
2023/09/04	1	94.50	2	95.15	95.60	-1	2,749	-0.04%
2023/09/01	15	94.60	1	94.10	94.40	14	2,733	0.51%
2023/08/31	1	95.20	0	0.00	94.70	1	2,686	0.04%
2023/08/30	0	0.00	0.1	94.20	94.50	-0.1	2,684	0.00%
2023/08/29	1	94.00	0	0.00	93.90	1	2,672	0.04%
2023/08/24	1	93.50	2.1	94.79	95.00	-1.1	2,629	-0.04%
2023/08/23	1	92.60	1	92.50	93.10	0	2,570	0.00%
2023/08/22	3	95.17	2	93.85	93.50	1	2,549	0.04%
2023/08/21	4	92.05	1	94.50	92.00	3	2,435	0.12%
2023/08/18	2.1	95.46	3	96.07	94.40	-1	2,340	-0.04%
2023/08/17	6.1	93.55	6.1	94.15	95.70	-0.1	2,208	0.00%
2023/08/15	2	89.80	0	0.00	90.20	2	1,973	0.10%
2023/08/10	1	89.50	1	89.90	90.30	0	1,956	0.00%
2023/08/09	2	91.85	1	90.60	90.80	1	1,940	0.05%
2023/08/08	1	92.90	3	92.93	93.00	-2	1,902	-0.11%
2023/08/07	0	0.00	1.1	92.00	91.70	-1.1	1,865	-0.06%
2023/08/04	0	0.00	15	90.70	91.00	-15	1,833	-0.82%
2023/08/02	6.2	89.63	1	89.50	89.60	5.2	1,827	0.28%
2023/08/01	0	0.00	1.1	89.92	90.00	-1.1	1,820	-0.06%
2023/07/31	1	90.30	0	0.00	88.40	1	1,800	0.06%
2023/07/27	1	89.00	1	89.20	89.00	0	1,756	0.00%
2023/07/26	1	90.60	3	89.67	90.00	-2	1,729	-0.12%
2023/07/25	1	89.40	1	90.40	90.60	0	1,701	0.00%
2023/07/24	1	89.40	1	89.70	89.70	0	1,668	0.00%
2023/07/21	0	0.00	0	89.90	90.60	0	1,649	0.00%
2023/07/20	0	0.00	1	89.20	89.00	-1	1,638	-0.06%
2023/07/19	2	88.10	0	0.00	88.50	2	1,637	0.12%
2023/07/18	1	91.10	0	0.00	90.50	1	1,623	0.06%
2023/07/17	1	91.60	1	90.90	91.50	0	1,617	0.00%
2023/07/14	0	0.00	1	90.80	91.00	-1	1,615	-0.06%
2023/07/13	0	0.00	16.4	93.35	92.00	-16.4	1,602	-1.02%
2023/07/12	1	88.80	0	0.00	92.00	1	1,561	0.06%
2023/07/11	4	87.88	1	88.30	88.40	3	1,516	0.20%
2023/07/10	1	88.30	3	86.93	87.30	-2	1,519	-0.13%
2023/07/07	5.1	88.42	0	0.00	88.60	5.1	1,505	0.34%
2023/07/06	1	89.50	5	90.12	90.10	-4	1,481	-0.27%
2023/07/05	2	89.90	3	89.83	90.10	-1	1,456	-0.07%
2023/07/04	1.2	88.57	0	0.00	88.90	1.2	1,438	0.08%
2023/07/03	11	95.98	0	0.00	96.20	11	1,336	0.82%
2023/06/30	0	0.00	0.2	94.20	93.80	-0.2	1,265	-0.01%
2023/06/28	0	0.00	2	94.70	93.10	-2	1,248	-0.16%
2023/06/27	10	96.75	1	94.60	94.50	9	1,226	0.73%
2023/06/26	2	98.05	3.3	98.13	97.70	-1.3	1,195	-0.10%
2023/06/21	1	95.60	1.1	96.41	96.30	-0.1	1,137	-0.01%
2023/06/20	0	0.00	1.2	94.61	95.60	-1.2	1,107	-0.10%
2023/06/19	0.1	94.60	0	0.00	94.50	0.1	1,106	0.01%
2023/06/16	0	0.00	4.1	93.61	94.30	-4.1	1,105	-0.37%
2023/06/15	1	92.70	0	0.00	92.20	1	1,087	0.09%
2023/06/14	1	92.90	2	93.00	92.70	-1	1,087	-0.09%
2023/06/13	2	93.30	1	93.10	93.10	1	1,091	0.09%
2023/06/12	1	91.90	2	92.25	93.20	-1	1,099	-0.09%
2023/06/09	0	0.00	1	92.50	92.50	-1	1,088	-0.09%
2023/06/08	3	93.87	1.1	93.64	93.30	1.9	1,087	0.17%
2023/06/07	6	93.32	3	93.20	93.30	3	1,081	0.28%
2023/06/06	1	91.80	1	92.20	92.40	0	1,081	0.00%
2023/06/05	0	0.00	2.1	92.50	92.60	-2.1	1,095	-0.19%
2023/06/02	1	91.50	10	91.78	90.90	-9	1,123	-0.80%
2023/06/01	0	0.00	10	90.80	90.70	-10	1,116	-0.90%
2023/05/31	0	0.00	22	90.03	90.30	-22	1,120	-1.96%
2023/05/30	0.1	89.20	1	89.50	89.40	-0.9	1,108	-0.08%
2023/05/29	0	0.00	7.4	89.47	89.40	-7.4	1,107	-0.67%
2023/05/26	5	89.10	10	89.20	88.60	-5	1,098	-0.46%
2023/05/25	1.1	88.10	0	0.00	88.00	1.1	1,081	0.10%
2023/05/24	0.1	87.90	2	87.70	87.80	-1.9	1,073	-0.18%
2023/05/23	0	0.00	0	87.60	87.30	0	1,074	0.00%
2023/05/22	0	0.00	1	87.30	87.10	-1	1,084	-0.09%
2023/05/19	2	87.00	0	0.00	86.70	2	1,083	0.18%
2023/05/18	0	0.00	1	86.80	87.00	-1	1,090	-0.09%
2023/05/17	2	86.45	0	0.00	86.40	2	1,099	0.18%
2023/05/16	0	0.00	2	85.95	86.20	-2	1,125	-0.18%
2023/05/15	0	0.00	1	85.30	85.20	-1	1,128	-0.09%
2023/05/12	6	85.15	0	0.00	85.40	6	1,144	0.52%
2023/05/11	2	84.95	3	85.10	84.70	-1	1,154	-0.09%
2023/05/10	1	84.80	0	0.00	85.10	1	1,165	0.09%
2023/05/05	2	86.00	0	0.00	86.00	2	1,200	0.17%
2023/04/28	0	0.00	1	85.60	85.20	-1	1,330	-0.08%
2023/04/25	2	84.00	0	0.00	83.90	2	1,329	0.15%
2023/04/21	3	85.57	0	0.00	85.00	3	1,321	0.23%
2023/04/19	1	87.30	0	0.00	87.20	1	1,339	0.07%
2023/04/12	0	0.00	2	89.10	88.60	-2	1,323	-0.15%
2023/04/11	0	0.00	22	89.23	89.00	-22	1,317	-1.67%
2023/04/06	2	88.75	0	0.00	88.10	2	1,313	0.15%
2023/03/29	0	88.60	0	0.00	88.60	0	1,289	0.00%
2023/03/28	0.1	87.80	0	0.00	87.70	0.1	1,301	0.00%
2023/03/23	0	0.00	2	88.40	88.40	-2	1,299	-0.15%
2023/03/22	0	0.00	2	88.40	87.80	-2	1,289	-0.16%
2023/03/21	0	0.00	10	88.30	88.50	-10	1,265	-0.79%
2023/03/17	2	86.50	0	0.00	86.90	2	1,244	0.16%
2023/03/16	0	0.00	1	85.50	85.80	-1	1,240	-0.08%
2023/03/15	0	0.00	2.6	86.62	86.10	-2.6	1,239	-0.21%
2023/03/14	2	85.75	0	0.00	86.00	2	1,243	0.16%
2023/03/13	2	85.60	0	0.00	86.20	2	1,243	0.16%
2023/03/10	0	0.00	2	86.60	86.60	-2	1,240	-0.16%
2023/03/08	3	87.67	6	87.95	88.10	-3	1,241	-0.24%
2023/03/07	6	89.33	1.1	88.69	88.70	4.9	1,203	0.41%
2023/03/06	2	89.05	1.1	88.95	89.40	0.9	1,148	0.08%
2023/03/03	1	88.90	2	89.10	88.30	-1	1,132	-0.09%
2023/03/02	0	0.00	1.2	88.31	88.30	-1.2	1,126	-0.10%
2023/02/24	2	86.00	1	86.50	86.20	1	1,105	0.09%
2023/02/23	2	86.85	2	86.60	86.50	0	1,099	0.00%
2023/02/21	0	0.00	1	87.00	87.20	-1	1,110	-0.09%
2023/02/20	2	86.35	0	0.00	86.20	2	1,121	0.18%
2023/02/17	1	86.30	0	0.00	86.50	1	1,119	0.09%
2023/02/16	2	86.45	1	86.80	86.60	1	1,128	0.09%
2023/02/15	1	85.10	9	85.26	85.20	-8	1,135	-0.70%
2023/02/13	15.2	85.80	0	0.00	86.50	15.2	1,116	1.36%
2023/02/10	4.2	86.30	0	0.00	86.50	4.2	1,130	0.37%
2023/02/09	2	88.35	2	88.10	88.00	0	1,125	0.00%
2023/02/08	1.2	89.02	0	0.00	89.10	1.2	1,125	0.11%
2023/02/07	1	88.30	1	88.50	88.60	0	1,122	0.00%
2023/02/06	2	88.75	1	89.40	89.20	1	1,125	0.09%
2023/02/03	1	89.80	0	0.00	90.00	1	1,107	0.09%
2023/02/02	2	88.95	19	90.35	90.50	-17	1,083	-1.57%
2023/02/01	0	0.00	8	88.14	88.70	-8	1,040	-0.77%
2023/01/30	0	0.00	3	84.30	85.10	-3	984	-0.30%
2023/01/17	1	82.50	0	0.00	82.50	1	979	0.10%
2023/01/16	2	83.30	0	0.00	83.00	2	996	0.20%
2023/01/13	0	0.00	1	84.00	83.30	-1	1,012	-0.10%
2023/01/11	1	85.80	2	85.65	85.80	-1	1,087	-0.09%
2023/01/10	0	0.00	1	84.30	85.40	-1	1,095	-0.09%
2023/01/06	1	81.90	0	0.00	82.50	1	1,119	0.09%
2023/01/05	0	0.00	3	82.00	81.80	-3	1,248	-0.24%
2023/01/03	0	0.00	2	82.45	82.20	-2	1,279	-0.16%
2022/12/30	1	81.00	0	0.00	82.70	1	1,306	0.08%
2022/12/28	2	81.50	1	81.30	81.30	1	1,314	0.08%
2022/12/27	1	81.70	0	0.00	82.30	1	1,319	0.08%
2022/12/26	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/12/22	0	0.00	7	82.30	82.40	-7	1,378	-0.51%
2022/12/20	0.1	84.00	7	85.90	83.00	-6.9	1,406	-0.49%
2022/12/16	0	0.00	6	85.00	86.20	-6	1,418	-0.42%
2022/12/15	0	0.00	4	85.35	85.20	-4	1,401	-0.29%
2022/12/13	5	84.80	0	0.00	84.20	5	1,398	0.36%
2022/12/12	2	84.80	0	0.00	85.20	2	1,395	0.14%
2022/12/07	0	83.10	0	0.00	83.30	0	1,403	0.00%
2022/12/05	0	0.00	6	86.40	85.80	-6	1,387	-0.43%
2022/12/02	1	86.00	8	86.18	86.00	-7	1,384	-0.51%
2022/12/01	0	0.00	21	85.49	85.40	-21	1,375	-1.53%
2022/11/30	0	0.00	1	83.10	83.50	-1	1,371	-0.07%
2022/11/29	1	82.10	0	0.00	82.10	1	1,367	0.07%
2022/11/28	1	80.80	0	0.00	82.20	1	1,369	0.07%
2022/11/18	0	0.00	2	83.30	82.00	-2	1,398	-0.14%
2022/11/17	0	0.00	5	83.20	83.10	-5	1,399	-0.36%
2022/11/16	0	0.00	1	82.40	82.90	-1	1,406	-0.07%
2022/11/15	5	81.50	0	0.00	82.10	5	1,400	0.36%
2022/11/14	3	81.60	3	81.10	81.60	0	1,413	0.00%
2022/11/11	0	0.00	5	81.94	81.00	-5	1,442	-0.35%
2022/11/09	0	0.00	2	79.90	80.10	-2	1,480	-0.14%
2022/11/07	1	79.00	0	0.00	79.50	1	1,501	0.07%
2022/11/02	1	77.70	1	77.50	77.50	0	1,526	0.00%
2022/10/31	1	75.60	0	0.00	76.30	1	1,519	0.07%
2022/10/27	3	74.77	0	0.00	75.50	3	1,523	0.20%
2022/10/26	0	75.10	0	0.00	74.20	0	1,532	0.00%
2022/10/25	0	75.90	0	0.00	75.10	0	1,537	0.00%
2022/10/21	1	76.30	1	76.20	76.00	0	1,562	0.00%
2022/10/20	0	0.00	8	75.25	76.20	-8	1,608	-0.50%
2022/10/19	2	75.45	1	76.20	75.70	1	1,580	0.06%
2022/10/14	3	73.90	5.2	73.75	73.50	-2.2	1,571	-0.14%
2022/10/13	5.1	72.61	5	71.76	71.70	0.1	1,546	0.01%
2022/10/12	1	72.50	0	0.00	72.40	1	1,430	0.07%
2022/10/11	0	0.00	0.1	70.80	71.00	-0.1	1,459	0.00%
2022/10/07	4	72.08	1	72.13	72.00	3	1,517	0.20%
2022/10/06	0	0.00	2	75.30	74.70	-2	1,572	-0.13%
2022/10/05	1	75.30	0.2	75.50	75.00	0.8	1,612	0.05%
2022/10/03	0	0.00	1	71.70	71.50	-1	1,630	-0.06%
2022/09/30	0	0.00	7	70.40	71.90	-7	1,661	-0.42%
2022/09/28	5.1	73.79	0	0.00	73.00	5.1	1,689	0.30%
2022/09/27	3	75.80	1	76.40	76.00	2	1,694	0.12%
2022/09/26	10.1	78.43	6.5	75.82	76.40	3.6	1,731	0.21%
2022/09/23	0	0.00	2	81.30	81.30	-2	1,734	-0.12%
2022/09/21	0	0.00	31	84.21	83.90	-31	1,770	-1.75%
2022/09/14	0.2	84.50	0	0.00	84.40	0.2	1,863	0.01%
2022/09/13	0	0.00	1.1	85.02	85.10	-1.1	1,887	-0.06%
2022/09/06	5	83.28	0	0.00	82.30	5	2,014	0.25%
2022/09/02	0	0.00	1	85.30	85.50	-1	2,065	-0.05%
2022/09/01	3	85.60	0	0.00	85.70	3	2,138	0.14%
2022/08/29	3	85.73	0	0.00	85.80	3	2,307	0.13%
2022/08/24	4	86.10	0	0.00	86.10	4	2,332	0.17%
2022/08/23	0.2	88.00	2	87.50	87.10	-1.9	2,329	-0.08%
2022/08/22	1	89.70	0	0.00	89.00	1	2,355	0.04%
2022/08/19	0	0.00	2	89.60	89.40	-2	2,361	-0.08%
2022/08/18	5.1	88.86	0	0.00	89.40	5.1	2,343	0.22%
2022/08/17	1	90.70	0	0.00	90.80	1	2,308	0.04%
2022/08/15	0.3	89.91	1	90.20	89.80	-0.8	2,283	-0.03%
2022/08/12	2	90.00	10	90.00	90.00	-8	2,281	-0.35%
2022/08/11	2	88.80	0	0.00	88.50	2	2,257	0.09%
2022/08/03	0	0.00	2	86.70	86.10	-2	2,295	-0.09%
2022/08/02	0	0.00	1	87.00	86.70	-1	2,304	-0.04%
2022/08/01	0	0.00	1	88.10	87.60	-1	2,295	-0.04%
2022/07/29	1	87.90	7	87.70	87.40	-6	2,288	-0.26%
2022/07/28	2	84.90	0	0.00	85.00	2	2,266	0.09%
2022/07/26	4	84.10	0	0.00	83.70	4	2,201	0.18%
2022/07/25	0	0.00	2	86.20	86.40	-2	2,178	-0.09%
2022/07/21	0	0.00	1	87.00	87.00	-1	2,206	-0.05%
2022/07/18	3.1	87.26	0	0.00	87.50	3.1	2,276	0.14%
2022/07/15	0	0.00	2	85.30	86.00	-2	2,269	-0.09%
2022/07/14	3	90.90	1	91.00	90.90	2	2,244	0.09%
2022/07/13	0	0.00	0.1	90.50	90.80	-0.1	2,190	-0.01%
2022/07/12	0.2	87.00	0	0.00	86.90	0.2	2,169	0.01%
2022/07/11	1	89.30	2	89.30	89.60	-1	2,172	-0.05%
2022/07/08	3.1	88.58	0	0.00	88.40	3.1	2,158	0.14%
2022/07/07	4	81.10	0	0.00	84.00	4	2,120	0.19%
2022/07/06	1.3	84.05	0	0.00	83.70	1.3	2,083	0.06%
2022/07/05	1	85.80	1	85.10	86.30	0	2,101	0.00%
2022/07/01	4	88.20	0	0.00	87.60	4	2,089	0.19%
2022/06/30	0.2	91.10	0	0.00	90.70	0.2	2,052	0.01%
2022/06/23	1	96.00	1	96.50	96.80	0	2,061	0.00%
2022/06/22	0	0.00	3	98.27	97.30	-3	2,081	-0.14%
2022/06/21	0.2	99.10	1	99.10	99.10	-0.9	2,132	-0.04%
2022/06/20	2	97.50	1	99.60	97.00	1	2,135	0.05%
2022/06/17	3.1	98.73	1	99.00	99.00	2.1	2,138	0.10%
2022/06/16	2	100.50	7	100.81	99.10	-5	2,221	-0.23%
2022/06/15	2	100.00	2	101.00	100.50	0	2,233	0.00%
2022/06/14	2	99.65	10	100.00	100.50	-8	2,279	-0.35%
2022/06/13	3	101.17	2	101.00	101.00	1	2,296	0.04%
2022/06/10	0	0.00	1	103.00	103.00	-1	2,275	-0.04%
2022/06/09	11	101.91	4	102.63	102.50	7	2,215	0.32%
2022/06/08	2	100.50	2	101.00	100.50	0	2,140	0.00%
2022/06/07	1	99.30	0	0.00	99.10	1	2,123	0.05%
2022/06/02	0	98.00	0	0.00	98.00	0	2,170	0.00%
2022/06/01	2	98.20	1	98.10	98.10	1	2,209	0.05%
2022/05/31	2	96.90	0	0.00	96.90	2	2,200	0.09%
2022/05/24	3	94.90	3	93.57	92.10	0	2,373	0.00%
2022/05/20	0	0.00	3	93.20	93.10	-3	2,374	-0.13%
2022/05/16	0.1	90.40	1	90.40	89.60	-1	2,388	-0.04%
2022/05/13	0	0.00	3	88.20	88.10	-3	2,391	-0.13%
2022/05/12	7.1	87.43	1	88.90	86.00	6.1	2,403	0.25%
2022/05/10	2	88.80	0	0.00	90.30	2	2,433	0.08%
2022/05/09	0	0.00	2	90.55	90.00	-2	2,472	-0.08%
2022/05/04	1	92.60	0	0.00	92.50	1	2,663	0.04%
2022/04/28	0	90.60	0	0.00	90.10	0	2,924	0.00%
2022/04/27	1	88.20	1	88.90	90.90	0	2,996	0.00%
2022/04/26	5	91.42	0	0.00	90.90	5	3,019	0.17%
2022/04/25	3.1	93.00	0	0.00	92.30	3.1	3,037	0.10%
2022/04/22	0.1	96.90	0	0.00	96.00	0.1	3,038	0.00%
2022/04/20	1	98.20	0	0.00	99.40	1	3,064	0.03%
2022/04/18	1	95.70	0	0.00	94.60	1	3,058	0.03%
2022/04/12	0	96.50	2	95.80	95.50	-2	3,329	-0.06%
2022/04/11	1	96.80	1	97.40	96.70	0	3,403	0.00%
2022/04/08	1	98.79	1	98.80	99.40	0	3,430	0.00%
2022/04/07	0	99.90	4	98.05	97.90	-4	3,493	-0.11%
2022/04/01	3	102.00	3	101.33	102.00	0	3,750	0.00%
2022/03/31	0.1	102.00	2	102.00	102.50	-1.9	3,780	-0.05%
2022/03/30	4	102.50	5	103.00	103.00	-1	3,848	-0.03%
2022/03/29	0	0.00	5	103.50	101.50	-5	4,044	-0.12%
2022/03/28	1	101.00	17	100.18	102.50	-16	4,443	-0.36%
2022/03/24	11.2	103.45	9	103.00	103.00	2.2	4,738	0.05%
2022/03/23	0.1	102.00	0	0.00	103.00	0.1	4,709	0.00%
2022/03/22	1	102.00	8	103.13	102.50	-7	4,763	-0.15%
2022/03/21	9.1	102.94	52	103.42	103.00	-43	4,773	-0.90%
2022/03/18	2	100.00	1	101.00	100.50	1	4,753	0.02%
2022/03/17	0	0.00	1	100.00	100.00	-1	4,754	-0.02%
2022/03/16	0	0.00	2	98.70	98.30	-2	4,718	-0.04%
2022/03/11	0	0.00	4	98.03	98.30	-4	4,912	-0.08%
2022/03/10	0	0.00	1	98.90	98.70	-1	5,020	-0.02%
2022/03/09	2	97.40	1	97.50	96.90	1	5,044	0.02%
2022/03/08	3	96.67	5	96.96	96.70	-2	5,101	-0.04%
2022/03/07	2	93.00	5	93.90	95.80	-3	5,099	-0.06%
2022/03/03	1	98.80	0	0.00	98.80	1	5,192	0.02%
2022/03/02	0.2	98.20	1	98.50	98.30	-0.9	5,214	-0.02%
2022/03/01	1.2	99.22	8	98.73	98.80	-6.8	5,293	-0.13%
2022/02/25	0	0.00	3	95.40	96.40	-3	5,263	-0.06%
2022/02/24	15.1	94.22	4	93.30	93.10	11.1	5,334	0.21%
2022/02/22	6	95.13	0	0.00	95.20	6	5,581	0.11%
2022/02/18	0	0.00	1	95.50	96.50	-1	6,150	-0.02%
2022/02/16	0.1	96.60	1	95.80	96.90	-1	6,626	-0.01%
2022/02/14	7.1	94.47	4	94.00	94.20	3.1	6,750	0.05%
2022/02/11	1.1	97.10	6	95.93	96.50	-5	6,763	-0.07%
2022/02/10	0	0.00	2	97.50	96.20	-2	6,811	-0.03%
2022/02/09	4	96.50	11	96.73	97.20	-7	6,830	-0.10%
2022/02/08	0	0.00	5	95.18	95.20	-5	6,935	-0.07%
2022/02/07	12	92.93	2	93.90	94.70	10	6,957	0.14%
2022/01/26	11.1	92.97	12	92.68	92.60	-0.9	6,985	-0.01%
2022/01/25	5.1	95.31	0	0.00	95.40	5.1	7,096	0.07%
2022/01/24	25.1	96.37	0.2	96.80	96.10	24.9	7,156	0.35%
2022/01/21	7.2	99.92	5	100.00	99.40	2.2	7,050	0.03%
2022/01/20	3.1	99.89	0	0.00	100.50	3.1	7,024	0.04%
2022/01/19	6	100.50	1	100.50	100.50	5	6,974	0.07%
2022/01/18	2	103.00	2	103.50	102.50	0	6,945	0.00%
2022/01/17	1	102.00	0	0.00	102.00	1	6,912	0.01%
2022/01/14	2	102.00	0	0.00	102.50	2	6,903	0.03%
2022/01/13	1.2	101.63	0	0.00	102.00	1.2	6,915	0.02%
2022/01/12	1	101.00	0.2	102.00	101.50	0.8	6,922	0.01%
2022/01/11	2	102.00	0	0.00	101.50	2	6,967	0.03%
2022/01/10	1	101.00	2	103.00	103.00	-1	6,949	-0.01%
2022/01/07	11.1	103.31	5	102.80	102.50	6.1	6,945	0.09%
2022/01/06	2	104.50	0	0.00	105.50	2	6,861	0.03%
2022/01/05	3	106.33	1	105.50	106.00	2	6,844	0.03%
2022/01/04	0	0.00	16	107.03	107.50	-16	6,801	-0.24%
2022/01/03	4.1	106.50	0	0.00	106.00	4.1	6,758	0.06%
2021/12/30	6	106.00	0	0.00	105.50	6	6,756	0.09%
2021/12/29	5	108.40	14	108.43	107.00	-9	6,754	-0.13%
2021/12/28	3	105.67	5	105.00	105.50	-2	6,643	-0.03%
2021/12/24	1.1	107.48	4	108.50	106.50	-2.9	6,807	-0.04%
2021/12/23	20	110.88	11	110.73	108.50	9	6,800	0.13%
2021/12/22	85.2	110.26	89	110.16	111.00	-3.8	6,660	-0.06%
2021/12/21	40.2	107.11	21	107.14	107.50	19.2	6,439	0.30%
2021/12/20	2.2	102.11	0	0.00	102.50	2.2	6,139	0.04%
2021/12/17	1	103.00	2	102.50	102.00	-1	6,155	-0.02%
2021/12/16	8.2	102.40	3	102.50	103.50	5.2	6,190	0.08%
2021/12/15	2	101.00	2	100.75	101.00	0	6,197	0.00%
2021/12/14	5	99.36	21	99.70	99.20	-16	6,174	-0.26%
2021/12/13	2	100.50	2	100.50	100.00	0	6,151	0.00%
2021/12/10	7.1	100.93	2	101.00	101.00	5.1	6,263	0.08%
2021/12/09	10	101.80	0	0.00	100.50	10	6,366	0.16%
2021/12/08	5.2	101.14	4	102.38	102.00	1.2	6,336	0.02%
2021/12/07	6	100.83	5	100.60	101.00	1	6,287	0.02%
2021/12/06	3.1	101.85	1	103.00	102.00	2.1	6,209	0.03%
2021/12/03	13	105.19	0	0.00	105.50	13	6,141	0.21%
2021/12/02	5	104.90	1	103.50	103.50	4	6,153	0.07%
2021/12/01	10	104.65	0	0.00	105.50	10	6,141	0.16%
2021/11/29	6	103.83	3	102.33	104.00	3	6,109	0.05%
2021/11/26	2	105.50	4	105.00	104.50	-2	6,056	-0.03%
2021/11/25	7	106.71	1	106.00	107.00	6	6,025	0.10%
2021/11/24	7	108.29	4	108.13	108.50	3	5,942	0.05%
2021/11/23	128.1	108.25	14	108.14	107.50	114.1	5,932	1.92%	大買/鉅額交易
2021/11/22	6	112.75	2	113.00	112.50	4	5,856	0.07%
2021/11/19	23	113.07	9	114.44	111.50	14	5,834	0.24%
2021/11/18	28	113.16	14	112.57	113.00	14	5,740	0.24%
2021/11/17	23	112.93	19	113.74	115.00	4	5,633	0.07%
2021/11/16	21	109.21	8	109.13	110.00	13	5,309	0.24%
2021/11/15	6	107.33	21	107.76	110.50	-15	5,192	-0.29%
2021/11/12	0	0.00	3	102.67	102.00	-3	4,991	-0.06%
2021/11/11	6	102.75	2	103.00	101.50	4	5,016	0.08%
2021/11/10	1	100.50	1	101.00	100.50	0	4,994	0.00%
2021/11/09	3	99.63	1	100.50	100.50	2	5,037	0.04%
2021/11/08	4	99.05	1	99.00	97.90	3	5,061	0.06%
2021/11/05	7	98.69	20	98.39	98.20	-13	5,092	-0.26%
2021/11/04	1	100.50	1	100.00	100.00	0	5,018	0.00%
2021/11/03	9	101.50	6	101.00	101.00	3	5,050	0.06%
2021/11/02	3.3	106.42	17	106.94	101.50	-13.7	5,022	-0.27%
2021/11/01	22	105.82	1	107.00	107.00	21	4,814	0.44%
2021/10/29	3	102.67	11	102.68	102.50	-8	4,762	-0.17%
2021/10/28	3	103.67	0	0.00	103.00	3	4,883	0.06%
2021/10/27	4	103.50	2	104.00	104.00	2	4,928	0.04%
2021/10/25	11	102.82	1	103.00	103.50	10	5,079	0.20%
2021/10/22	0	0.00	3	101.00	102.00	-3	5,257	-0.06%
2021/10/21	0	0.00	2	101.25	101.00	-2	5,430	-0.04%
2021/10/20	7	101.50	9	100.61	101.00	-2	5,478	-0.04%
2021/10/19	14	101.29	4	100.50	101.00	10	5,548	0.18%
2021/10/18	1	96.80	0	0.00	98.00	1	5,636	0.02%
2021/10/15	5	97.84	2	97.70	97.70	3	5,820	0.05%
2021/10/14	0	0.00	1	95.80	96.00	-1	6,050	-0.02%
2021/10/13	0	0.00	2	98.00	96.40	-2	6,354	-0.03%
2021/10/12	1	98.80	0	0.00	98.00	1	6,983	0.01%
2021/10/08	5	100.80	5	100.16	100.00	0	7,137	0.00%
2021/10/07	8	100.63	1	98.90	100.50	7	7,265	0.10%
2021/10/06	5	99.52	1	100.00	97.60	4	7,620	0.05%
2021/10/05	10	98.30	6	98.32	99.70	4	7,824	0.05%
2021/10/04	4	95.95	7	97.74	95.70	-3	7,768	-0.04%
2021/10/01	8	99.98	2	99.60	99.30	6	7,774	0.08%
2021/09/30	3	105.50	1	106.00	105.00	2	7,783	0.03%
2021/09/29	11	106.00	0	0.00	106.00	11	7,900	0.14%
2021/09/28	6	111.25	16	110.22	108.50	-10	8,106	-0.12%
2021/09/27	1	107.00	13	107.04	107.50	-12	8,108	-0.15%
2021/09/24	1	107.50	6	106.50	106.50	-5	8,199	-0.06%
2021/09/23	6	104.50	1.2	104.78	105.50	4.8	8,290	0.06%
2021/09/22	1	101.50	6	101.00	100.50	-5	8,497	-0.06%
2021/09/17	2	103.75	7	103.93	104.50	-5	8,609	-0.06%
2021/09/16	6	103.08	4	103.63	104.00	2	9,035	0.02%
2021/09/15	12	104.29	3	103.83	102.50	9	9,565	0.09%
2021/09/14	10	109.15	4	109.50	110.00	6	9,945	0.06%
2021/09/13	1	105.50	1	105.00	105.00	0	10,025	0.00%
2021/09/09	11	107.64	4	107.88	108.00	7	10,560	0.07%
2021/09/08	9	106.56	8	106.63	106.00	1	11,178	0.01%
2021/09/07	14	108.54	8.1	109.25	107.00	5.9	11,465	0.05%
2021/09/06	10	111.95	4	112.00	111.00	6	12,085	0.05%
2021/09/03	3	115.50	2	115.50	115.50	1	12,114	0.01%
2021/09/02	3	115.83	5	116.90	115.50	-2	12,322	-0.02%
2021/09/01	8	115.69	4	115.63	117.00	4	12,352	0.03%
2021/08/31	2	113.00	1	114.00	114.00	1	12,393	0.01%
2021/08/30	9	114.61	10	114.00	114.00	-1	12,505	-0.01%
2021/08/27	2	115.00	1	114.50	114.00	1	12,560	0.01%
2021/08/26	0	0.00	2	115.50	116.00	-2	12,646	-0.02%
2021/08/25	4.1	114.50	5	114.90	115.50	-0.9	12,808	-0.01%
2021/08/23	2	111.50	11	112.36	114.00	-9	13,333	-0.07%
2021/08/20	8	108.31	1	108.00	106.50	7	13,424	0.05%
2021/08/19	4	112.00	4	114.75	111.50	0	13,562	0.00%
2021/08/18	5	112.40	10	110.00	116.00	-5	13,751	-0.04%
2021/08/17	11	112.50	11	117.41	112.00	0	13,868	0.00%
2021/08/16	21	112.76	5	115.70	114.50	16	13,873	0.12%
2021/08/13	5	119.90	4	122.00	118.00	1	13,892	0.01%
2021/08/12	13	120.38	13	122.04	123.00	0	13,908	0.00%
2021/08/11	4	120.13	5	120.00	119.00	-1	13,958	-0.01%
2021/08/10	5	121.60	8	122.13	122.00	-3	14,020	-0.02%
2021/08/09	5	122.50	3.1	122.81	122.00	1.9	14,081	0.01%
2021/08/06	11	122.73	2	122.00	121.50	9	14,159	0.06%
2021/08/05	0	0.00	8	124.50	124.00	-8	14,264	-0.06%
2021/08/04	3	125.67	37	126.72	125.50	-34	14,533	-0.23%
2021/08/03	3	126.83	12	126.42	126.50	-9	14,698	-0.06%
2021/08/02	1	122.00	2	121.00	123.00	-1	14,781	-0.01%
2021/07/30	12	121.46	6	122.58	120.00	6	14,875	0.04%
2021/07/29	4	120.13	1	120.00	121.50	3	14,921	0.02%
2021/07/28	36	117.18	2	119.00	118.00	34	15,080	0.23%
2021/07/27	27.2	124.17	13	121.69	122.00	14.2	15,144	0.09%
2021/07/26	41	127.93	10	128.40	128.00	31	15,160	0.20%
2021/07/23	6	129.92	5	131.00	128.00	1	15,236	0.01%
2021/07/22	8	130.25	8	130.81	129.00	0	15,528	0.00%
2021/07/21	13.2	127.30	6	127.67	126.50	7.2	15,502	0.05%
2021/07/20	25	131.54	15.1	131.58	129.00	10	15,427	0.06%
2021/07/19	16	139.38	15	139.67	137.00	1	15,285	0.01%
2021/07/16	22	139.18	65	139.68	138.50	-43	15,115	-0.28%
2021/07/15	13	129.12	13	133.23	134.00	0	14,640	0.00%
2021/07/14	0	0.00	5	130.60	131.00	-5	14,768	-0.03%
2021/07/13	55	132.20	8	131.38	128.00	47	14,836	0.32%
2021/07/12	17	127.97	24	128.46	129.50	-7	14,661	-0.05%
2021/07/09	2	125.00	1	124.00	124.00	1	14,678	0.01%
2021/07/08	7	126.93	6	127.33	125.50	1	15,415	0.01%
2021/07/07	3	125.67	3.1	126.50	125.50	-0.1	16,004	0.00%
2021/07/06	10	126.40	5	126.10	126.00	5	15,989	0.03%
2021/07/05	12	129.21	9	131.00	131.00	3	15,922	0.02%
2021/07/02	14.3	125.69	8.3	123.24	129.00	6.1	15,715	0.04%
2021/07/01	7.1	124.82	9	122.28	122.00	-1.9	15,683	-0.01%
2021/06/30	4.2	128.14	4	125.88	126.00	0.2	15,637	0.00%
2021/06/29	13.3	126.12	7	126.79	125.00	6.3	15,576	0.04%
2021/06/28	6	132.00	4	131.00	131.50	2	15,423	0.01%
2021/06/25	24	132.58	30	131.93	132.00	-6	15,338	-0.04%
2021/06/24	14.2	129.68	30	130.73	132.00	-15.8	15,053	-0.11%
2021/06/23	17	124.50	28.2	126.08	126.50	-11.2	14,737	-0.08%
2021/06/22	17	118.85	7	121.57	119.00	10	14,266	0.07%
2021/06/21	16	120.47	8.2	120.70	119.00	7.9	14,163	0.06%
2021/06/18	23.2	122.17	13	123.15	121.00	10.2	13,911	0.07%
2021/06/17	10	118.60	14	120.00	119.00	-4	13,634	-0.03%
2021/06/16	21	114.29	8	114.69	114.00	13	13,051	0.10%
2021/06/15	10	114.05	33	115.35	116.00	-23	12,759	-0.18%
2021/06/11	8	108.19	1	106.50	107.00	7	12,191	0.06%
2021/06/10	3	107.67	4	108.38	109.00	-1	12,177	-0.01%
2021/06/09	3	104.67	4	105.75	104.50	-1	12,088	-0.01%
2021/06/08	0	0.00	2	106.50	106.00	-2	12,152	-0.02%
2021/06/07	4	104.88	6	104.92	107.50	-2	12,238	-0.02%
2021/06/04	2	105.75	2	106.25	105.50	0	12,201	0.00%
2021/06/03	4	107.25	4	107.50	107.50	0	12,258	0.00%
2021/06/02	9	108.28	3	106.33	105.50	6	12,254	0.05%
2021/06/01	6	112.00	12	111.21	111.00	-6	12,196	-0.05%
2021/05/31	9	107.06	8	107.06	110.50	1	12,099	0.01%
2021/05/28	8.1	102.57	6	102.92	103.00	2.1	11,802	0.02%
2021/05/27	7	101.21	3	103.33	104.00	4	11,748	0.03%
2021/05/26	8	103.25	23.2	103.11	105.00	-15.2	11,683	-0.13%
2021/05/25	10.2	98.67	13	99.25	99.30	-2.8	11,596	-0.02%
2021/05/24	1	92.40	3	93.40	94.10	-2	11,609	-0.02%
2021/05/21	7	93.64	2	92.20	92.30	5	11,720	0.04%
2021/05/20	1	91.80	4	93.20	92.20	-3	11,886	-0.03%
2021/05/19	10	92.80	0	0.00	92.20	10	12,207	0.08%
2021/05/18	5	92.78	5	94.02	94.90	0	12,418	0.00%
2021/05/17	1	85.80	13	90.18	88.30	-12	12,800	-0.09%
2021/05/14	9	94.77	5	95.32	93.30	4	13,072	0.03%
2021/05/13	8	90.39	1.1	92.27	92.40	6.9	13,025	0.05%
2021/05/12	16.1	91.27	21.2	91.16	91.40	-5.1	12,988	-0.04%
2021/05/11	8	101.68	11	100.28	99.20	-3	12,839	-0.02%
2021/05/10	21	106.00	2	105.25	103.00	19	12,721	0.15%
2021/05/07	2.1	110.70	2	110.25	110.00	0.1	12,624	0.00%
2021/05/06	2	109.50	1	107.50	108.00	1	12,630	0.01%
2021/05/05	16	110.97	3	110.83	108.00	13	13,355	0.10%
2021/05/04	9	111.61	4	111.50	111.00	5	13,658	0.04%
2021/05/03	18	117.83	3	119.50	116.00	15	13,475	0.11%
2021/04/29	14	124.79	7	125.36	127.50	7	13,328	0.05%
2021/04/28	61	124.50	74	125.50	127.50	-13	13,283	-0.10%
2021/04/27	5	117.00	1	116.50	117.50	4	13,151	0.03%
2021/04/26	3	115.17	8.3	114.46	116.00	-5.3	13,150	-0.04%
2021/04/23	6	111.08	3	112.33	114.00	3	13,240	0.02%
2021/04/22	12	112.29	10	109.15	108.50	2	13,317	0.02%
2021/04/21	33	115.21	25	113.76	113.00	8	13,471	0.06%
2021/04/20	106	106.14	113	106.29	113.50	-7	14,059	-0.05%	大買/大賣/
2021/04/19	5	110.40	0	0.00	109.00	5	13,917	0.04%
2021/04/16	5	108.50	8	108.69	109.00	-3	13,986	-0.02%
2021/04/15	6	106.75	11	107.41	108.00	-5	13,968	-0.04%
2021/04/14	587	110.63	3,225	105.22	103.50	-2,638	13,741	-19.20%	大買/大賣/鉅額交易
2021/04/13	3,687	110.50	1,057	110.45	110.50	2,630	13,046	20.16%	大買/大賣/鉅額交易
2021/04/12	1	101.00	0	0.00	100.50	1	12,409	0.01%
2021/04/09	3	103.67	1	105.00	102.00	2	12,361	0.02%
2021/04/08	5	102.70	6	102.92	103.50	-1	12,299	-0.01%
2021/04/07	2	103.25	2	103.00	103.50	0	12,286	0.00%
2021/04/06	0	0.00	20	103.55	104.00	-20	12,160	-0.16%
2021/04/01	14	101.50	1	101.50	102.00	13	12,121	0.11%
2021/03/31	7	102.57	8	102.38	102.50	-1	12,079	-0.01%
2021/03/30	3	103.17	6	103.75	104.00	-3	11,983	-0.03%
2021/03/29	0	0.00	5	102.20	101.00	-5	11,903	-0.04%
2021/03/26	0	0.00	10.2	99.73	100.00	-10.2	11,787	-0.09%
2021/03/25	3	94.50	0	0.00	95.30	3	11,555	0.03%
2021/03/24	4	95.38	0.2	96.30	95.00	3.8	11,552	0.03%
2021/03/23	0	0.00	1	98.50	98.00	-1	11,515	-0.01%
2021/03/22	2	98.25	1	98.30	98.20	1	11,591	0.01%
2021/03/19	0	0.00	1	99.30	99.00	-1	11,695	-0.01%
2021/03/18	1	98.10	4	98.25	98.80	-3	11,733	-0.03%
2021/03/17	5	98.28	6	97.83	97.50	-1	11,791	-0.01%
2021/03/16	0	0.00	1	98.00	98.30	-1	11,767	-0.01%
2021/03/15	1	96.80	0	0.00	96.90	1	11,766	0.01%
2021/03/12	10	99.98	8	99.44	99.00	2	11,760	0.02%
2021/03/11	3	99.80	4	98.73	99.80	-1	11,676	-0.01%
2021/03/10	5	95.38	5	95.40	95.10	0	11,584	0.00%
2021/03/09	4	92.25	1	93.60	92.80	3	11,714	0.03%
2021/03/08	1	97.60	3	95.63	94.80	-2	11,729	-0.02%
2021/03/05	1	98.00	0	0.00	96.00	1	11,706	0.01%
2021/03/04	5	95.74	1	95.10	94.80	4	11,645	0.03%
2021/03/03	2	97.55	2	96.70	98.40	0	11,588	0.00%
2021/03/02	8	97.40	1	98.60	96.00	7	11,550	0.06%
2021/02/26	11	98.32	4	98.05	98.50	7	11,613	0.06%
2021/02/25	8	100.24	3	99.90	99.40	5	11,529	0.04%
2021/02/24	12	101.89	7	100.36	99.90	5	11,423	0.04%
2021/02/23	13	103.88	6	104.17	104.00	7	11,214	0.06%
2021/02/22	15	105.33	5	106.40	105.00	10	11,064	0.09%
2021/02/19	5	107.10	13.4	105.60	109.00	-8.4	10,826	-0.08%
2021/02/18	10	100.27	8	100.18	99.90	2	10,482	0.02%
2021/02/17	25.3	96.36	24.7	96.72	99.00	0.6	10,223	0.01%
2021/02/05	15	92.28	32	92.30	92.50	-17	9,910	-0.17%
2021/02/04	6	87.75	3	87.97	87.20	3	9,619	0.03%
2021/02/03	3	86.77	3	87.43	87.80	0	9,657	0.00%
2021/02/02	2	84.85	12	85.36	86.90	-10	9,768	-0.10%
2021/02/01	14.1	82.11	16	82.78	83.70	-1.9	9,827	-0.02%
2021/01/29	14.1	84.05	2	84.20	83.50	12.1	9,762	0.12%
2021/01/28	47	84.16	59	85.03	85.00	-12	9,704	-0.12%
2021/01/27	51	89.70	32	90.46	86.60	19	9,607	0.20%
2021/01/26	11	88.68	21	88.21	88.90	-10	8,815	-0.11%
2021/01/25	5.2	83.29	4	83.00	83.00	1.2	8,410	0.01%
2021/01/22	5.1	84.15	5	84.86	85.40	0.1	8,974	0.00%
2021/01/21	3.2	84.21	2.2	84.72	84.70	1	9,076	0.01%
2021/01/20	8.3	83.94	2	85.90	83.50	6.3	8,986	0.07%
2021/01/19	3.2	85.46	6	85.88	86.10	-2.8	8,808	-0.03%
2021/01/18	8	84.87	10.1	85.31	85.00	-2.1	8,757	-0.02%
2021/01/15	7	83.29	13	84.02	85.60	-6	8,604	-0.07%
2021/01/14	30	85.28	13	85.15	84.50	17	8,485	0.20%
2021/01/13	149	84.52	167	85.06	85.00	-18	8,287	-0.22%	大買/大賣/
2021/01/12	4	80.60	29	81.63	80.40	-25	7,614	-0.33%
2021/01/11	15	81.39	3	81.30	81.20	12	7,571	0.16%
2021/01/08	8.2	79.06	8	78.80	79.30	0.2	7,442	0.00%
2021/01/07	4	76.98	6	76.75	76.60	-2	7,268	-0.03%
2021/01/06	0	0.00	40	77.73	77.10	-40	7,283	-0.55%
2021/01/05	12	76.08	12	76.49	77.00	0	7,245	0.00%
2021/01/04	24.1	75.56	2	75.25	75.90	22.1	7,224	0.31%
2020/12/31	2	75.10	0	0.00	74.90	2	7,241	0.03%
2020/12/30	1	73.60	0	0.00	74.30	1	7,275	0.01%
2020/12/29	1	74.80	4	74.70	74.30	-3	7,390	-0.04%
2020/12/28	5	73.80	3	73.70	74.40	2	7,436	0.03%
2020/12/25	0	0.00	12	73.57	73.80	-12	7,473	-0.16%
2020/12/24	1	74.70	0	0.00	74.10	1	7,507	0.01%
2020/12/23	0	0.00	3	73.60	73.90	-3	7,514	-0.04%
2020/12/22	0	0.00	4	73.35	72.90	-4	7,618	-0.05%
2020/12/21	2	72.85	4	73.13	73.20	-2	7,670	-0.03%
2020/12/18	3	73.70	0	0.00	73.90	3	7,722	0.04%
2020/12/17	12.2	74.14	1	73.90	74.80	11.2	7,753	0.14%
2020/12/16	8	75.73	1	73.90	75.50	7	7,721	0.09%
2020/12/15	16	72.74	15	72.00	72.20	1	7,670	0.01%
2020/12/14	26.1	74.41	21	74.43	74.00	5.1	7,662	0.07%
2020/12/11	3	76.10	3	75.70	75.90	0	7,701	0.00%
2020/12/10	23	76.94	2	76.20	76.90	21	7,848	0.27%
2020/12/09	4	77.88	0	0.00	78.10	4	8,191	0.05%
2020/12/08	22	77.93	1	77.70	77.90	21	8,321	0.25%
2020/12/07	8	78.77	0	0.00	78.70	8	8,501	0.09%
2020/12/04	6	80.20	4	80.35	80.00	2	8,575	0.02%
2020/12/03	17	81.17	7	81.74	79.40	10	8,852	0.11%
2020/12/02	6	81.45	12	81.60	81.40	-6	8,743	-0.07%
2020/12/01	2	80.95	5	81.14	81.20	-3	8,685	-0.03%
2020/11/30	0	0.00	4	80.28	80.00	-4	8,704	-0.05%
2020/11/27	8	80.50	6	80.85	80.50	2	8,900	0.02%
2020/11/26	1	78.60	10	79.84	79.70	-9	8,874	-0.10%
2020/11/25	10	79.45	3	80.23	78.80	7	8,844	0.08%
2020/11/24	0	0.00	1	78.90	78.20	-1	8,696	-0.01%
2020/11/23	5	77.32	9	77.78	77.90	-4	8,686	-0.05%
2020/11/20	2	78.50	9	78.60	78.10	-7	8,725	-0.08%
2020/11/18	9	78.60	2	78.10	79.00	7	8,792	0.08%
2020/11/17	11	78.73	5	79.40	78.40	6	8,856	0.07%
2020/11/16	4	79.60	4	79.68	80.00	0	8,982	0.00%
2020/11/13	1	79.40	1	80.00	80.00	0	8,977	0.00%
2020/11/12	0	0.00	1	78.10	77.90	-1	8,812	-0.01%
2020/11/11	5	79.74	57	79.05	79.30	-52	8,769	-0.59%
2020/11/10	65	81.55	0	0.00	81.50	65	8,721	0.75%
2020/11/09	2	80.80	7	80.16	81.20	-5	8,581	-0.06%
2020/11/06	0	0.00	2	77.00	76.40	-2	8,480	-0.02%
2020/11/05	2	76.10	2	76.10	76.20	0	8,621	0.00%
2020/11/04	5	74.12	1	74.30	74.50	4	8,669	0.05%
2020/11/03	4	74.85	0	0.00	74.40	4	8,715	0.05%
2020/11/02	8	76.70	5	77.80	74.40	3	8,952	0.03%
2020/10/30	18	80.43	15	82.79	77.00	3	9,210	0.03%
2020/10/29	1	78.00	17	80.81	82.20	-16	8,724	-0.18%
2020/10/27	11	79.47	3	79.80	79.20	8	9,084	0.09%
2020/10/26	2	79.95	23	79.99	79.80	-21	9,134	-0.23%
2020/10/23	3	79.37	3.1	79.04	78.50	-0.1	9,187	0.00%
2020/10/22	3	78.67	5	78.80	78.20	-2	9,255	-0.02%
2020/10/21	9	79.26	13	79.18	79.30	-4	9,303	-0.04%
2020/10/20	2	78.80	2	77.40	79.00	0	9,350	0.00%
2020/10/19	1	77.40	0	0.00	77.40	1	9,395	0.01%
2020/10/16	118	76.55	107	76.76	74.60	11	9,616	0.11%	大買/大賣/
2020/10/12	1	73.80	1	73.40	73.70	0	9,904	0.00%
2020/10/07	3	72.77	4	71.83	72.50	-1	10,564	-0.01%
2020/10/06	187	71.38	187	71.44	71.60	0	10,551	0.00%	大買/大賣/
2020/10/05	2	70.55	0	0.00	70.30	2	10,596	0.02%
2020/09/30	1	70.70	4	71.10	72.20	-3	10,813	-0.03%
2020/09/29	1	72.60	1	71.60	71.60	0	10,897	0.00%
2020/09/28	0	0.00	12	73.60	73.60	-12	11,013	-0.11%
2020/09/25	1	77.20	4	73.18	73.50	-3	11,383	-0.03%
2020/09/23	3	77.53	2	78.00	77.10	1	11,523	0.01%
2020/09/22	2	78.85	7	78.80	78.40	-5	11,824	-0.04%
2020/09/21	0	0.00	1	81.20	80.20	-1	12,041	-0.01%
2020/09/18	1	80.80	2	80.85	81.00	-1	12,102	-0.01%
2020/09/17	8	81.75	12	81.47	81.20	-4	12,176	-0.03%
2020/09/16	13	82.49	11	82.72	82.50	2	12,142	0.02%
2020/09/15	39	82.88	33	82.35	81.80	6	12,032	0.05%
2020/09/14	15	82.72	9	83.29	82.30	6	11,863	0.05%
2020/09/11	23	82.54	10	82.36	82.60	13	11,536	0.11%
2020/09/10	16	81.63	4	82.33	80.60	12	11,447	0.10%
2020/09/09	7	78.66	3	79.17	80.00	4	11,298	0.04%
2020/09/08	787	81.35	799	81.50	80.40	-12	11,185	-0.11%	大買/大賣/
2020/09/07	10	79.28	17	80.86	76.50	-7	10,925	-0.06%
2020/09/04	19	77.79	65	79.54	80.00	-46	10,888	-0.42%
2020/09/03	75	80.04	38	80.56	78.80	37	10,853	0.34%
2020/09/02	133	82.22	135	82.58	81.00	-2	10,827	-0.02%	大買/大賣/
2020/09/01	0	0.00	1	79.20	79.30	-1	10,659	-0.01%
2020/08/31	1	77.50	3	77.70	77.30	-2	10,699	-0.02%
2020/08/28	1	75.90	0	0.00	75.70	1	10,724	0.01%
2020/08/27	2	77.60	3	77.97	77.50	-1	10,847	-0.01%
2020/08/25	9	78.97	1	77.90	78.60	8	11,147	0.07%
2020/08/24	1	76.50	3	76.27	77.40	-2	11,216	-0.02%
2020/08/21	4	76.90	3	76.47	76.30	1	11,306	0.01%
2020/08/20	2	77.80	15	76.25	76.10	-13	11,481	-0.11%
2020/08/19	3	80.87	2	81.05	80.10	1	11,606	0.01%
2020/08/18	26	81.50	0	0.00	81.80	26	11,833	0.22%
2020/08/17	1	82.50	1	83.00	81.30	0	11,855	0.00%
2020/08/14	5	81.66	4	82.00	82.50	1	11,961	0.01%
2020/08/13	6	81.70	2	81.20	81.40	4	11,960	0.03%
2020/08/12	8	82.40	1	83.40	82.40	7	11,965	0.06%
2020/08/11	4	84.35	31	84.30	83.70	-27	11,990	-0.23%
2020/08/10	6	80.95	2	83.25	81.70	4	11,937	0.03%
2020/08/07	38	83.38	6	83.17	83.30	32	12,036	0.27%
2020/08/06	15	86.00	16	85.83	84.80	-1	12,091	-0.01%
2020/08/05	17	83.19	25	83.55	84.60	-8	11,944	-0.07%
2020/08/04	4	78.33	2	78.70	78.30	2	11,782	0.02%
2020/08/03	14	79.29	13	79.52	79.10	1	11,873	0.01%
2020/07/31	16	74.40	17	74.41	75.00	-1	11,984	-0.01%
2020/07/30	2	71.35	1	71.10	71.60	1	12,137	0.01%
2020/07/29	2	73.80	4	73.60	74.50	-2	12,215	-0.02%
2020/07/28	3	76.27	4	75.13	73.50	-1	12,280	-0.01%
2020/07/27	0	0.00	6	74.87	75.00	-6	12,325	-0.05%
2020/07/24	11	75.28	7	75.01	75.10	4	12,340	0.03%
2020/07/23	15	75.51	11	75.34	76.20	4	12,447	0.03%
2020/07/22	11	75.85	21	75.48	75.20	-10	12,515	-0.08%
2020/07/21	2	71.95	5	71.70	72.60	-3	12,633	-0.02%
2020/07/20	10	69.94	116	69.85	70.80	-106	12,703	-0.83%	大賣/鉅額交易
2020/07/17	6	68.07	3	68.47	68.00	3	12,915	0.02%
2020/07/16	59	69.64	10	70.51	69.50	49	13,172	0.37%
2020/07/15	1,463	73.99	1,418	74.06	71.00	45	13,437	0.33%	大買/大賣/
2020/07/14	9	70.57	13	70.48	69.20	-4	13,526	-0.03%
2020/07/13	1	67.70	1	68.40	67.80	0	13,692	0.00%
2020/07/10	5	67.26	3	67.60	67.60	2	13,861	0.01%
2020/07/09	4	70.93	11	70.45	70.30	-7	14,017	-0.05%
2020/07/08	8	66.39	6	66.82	68.40	2	13,902	0.01%
2020/07/07	10	66.19	15	66.61	65.20	-5	13,792	-0.04%
2020/07/06	20	68.36	27	68.46	67.10	-7	13,694	-0.05%
2020/07/03	10	65.82	10	66.85	65.00	0	13,380	0.00%
2020/07/02	7	65.87	7	66.07	66.10	0	13,427	0.00%
2020/07/01	13	64.69	5	64.92	64.40	8	13,283	0.06%
2020/06/30	5	63.20	11	62.61	63.60	-6	12,952	-0.05%
2020/06/29	2	60.60	62	60.59	60.50	-60	12,820	-0.47%
2020/06/24	57	60.27	3	60.23	60.30	54	12,768	0.42%
2020/06/23	1	60.60	0	0.00	60.30	1	12,731	0.01%
2020/06/22	2	59.65	4	59.50	59.40	-2	12,684	-0.02%
2020/06/19	12	59.34	5	59.60	59.20	7	12,767	0.05%
2020/06/18	6	60.55	4	60.60	60.30	2	12,779	0.02%
2020/06/17	4	60.38	9	60.14	60.00	-5	12,742	-0.04%
2020/06/16	11	59.88	8	59.91	59.60	3	12,743	0.02%
2020/06/15	1	57.70	0	0.00	57.00	1	12,766	0.01%
2020/06/12	4	57.70	21	56.58	57.80	-17	12,908	-0.13%
2020/06/11	5	58.56	1	58.30	57.80	4	13,006	0.03%
2020/06/10	4	59.70	4	59.43	59.90	0	13,216	0.00%
2020/06/09	4	60.20	1	60.60	59.70	3	13,447	0.02%
2020/06/08	9	59.70	8	60.03	59.60	1	13,808	0.01%
2020/06/05	3	61.20	1	61.60	60.90	2	14,205	0.01%
2020/06/04	0	0.00	2	61.15	60.70	-2	14,240	-0.01%
2020/06/03	2	62.00	2	61.45	60.60	0	14,281	0.00%
2020/06/02	6	60.07	13	60.60	60.20	-7	14,234	-0.05%
2020/06/01	254	61.03	252	61.42	61.50	2	14,121	0.01%	大買/大賣/
2020/05/29	1	58.70	1	58.70	58.70	0	14,067	0.00%
2020/05/28	3	59.00	5	59.42	58.50	-2	14,288	-0.01%
2020/05/27	9	59.74	7	59.26	59.80	2	14,419	0.01%
2020/05/26	4	59.08	3	58.90	58.50	1	14,268	0.01%
2020/05/25	3	57.37	5	57.20	58.80	-2	14,013	-0.01%
2020/05/22	3	55.17	1	55.80	55.00	2	13,773	0.01%
2020/05/21	3	55.37	8	55.63	56.00	-5	13,804	-0.04%
2020/05/20	12	55.21	8	55.14	54.50	4	13,746	0.03%
2020/05/19	2	55.85	0	0.00	55.30	2	13,766	0.01%
2020/05/18	11	55.65	6	56.02	55.60	5	13,818	0.04%
2020/05/15	2	56.10	6	56.63	57.00	-4	13,803	-0.03%
2020/05/14	8	57.68	8	58.13	55.90	0	13,718	0.00%
2020/05/13	9	58.36	4	58.55	58.00	5	13,535	0.04%
2020/05/12	6	58.80	5	58.84	59.70	1	13,396	0.01%
2020/05/11	7	58.40	10	58.31	58.70	-3	13,232	-0.02%
2020/05/08	3	57.23	1	57.60	56.80	2	12,971	0.02%
2020/05/07	8	57.30	20	56.53	58.30	-12	12,729	-0.09%
2020/05/06	19	59.42	9	60.19	58.20	10	12,280	0.08%
2020/05/05	17	61.57	8	62.25	61.00	9	11,905	0.08%
2020/05/04	13	62.30	3	61.97	62.10	10	11,699	0.09%
2020/04/30	5	65.12	11	65.26	64.70	-6	11,530	-0.05%
2020/04/29	3	64.53	19.1	64.74	65.20	-16.1	11,381	-0.14%
2020/04/28	302	66.02	304	66.24	64.60	-2	11,278	-0.02%	大買/大賣/
2020/04/27	3	63.43	8	63.91	63.30	-5	11,074	-0.05%
2020/04/24	24	63.87	16	64.62	63.10	8	10,867	0.07%
2020/04/23	4	62.58	5	62.50	63.20	-1	10,455	-0.01%
2020/04/22	12	62.81	8	62.29	62.80	4	10,301	0.04%
2020/04/21	20	63.84	11	65.05	62.70	9	9,967	0.09%
2020/04/20	9	65.86	26	65.39	67.50	-17	9,620	-0.18%
2020/04/17	10	63.38	20	63.92	62.60	-10	9,177	-0.11%
2020/04/16	13	58.68	9	58.86	60.50	4	8,585	0.05%
2020/04/15	6	53.68	10	53.82	55.00	-4	8,142	-0.05%
2020/04/14	19	51.76	34	52.55	53.60	-15	7,906	-0.19%
2020/04/13	6	49.05	16	49.89	49.75	-10	7,571	-0.13%
2020/04/10	2	47.93	1	47.40	48.00	1	7,409	0.01%
2020/04/09	2	47.28	0	0.00	47.35	2	7,446	0.03%
2020/04/08	3	48.05	0	0.00	47.75	3	7,427	0.04%
2020/04/07	1	47.40	4	47.89	48.00	-3	7,403	-0.04%
2020/03/31	0	0.00	4	42.95	44.00	-4	7,377	-0.05%
2020/03/30	0	0.00	1	42.50	42.50	-1	7,223	-0.01%
2020/03/27	2	43.10	0	0.00	41.65	2	7,201	0.03%
2020/03/26	2	41.65	0	0.00	42.75	2	7,160	0.03%
2020/03/25	11	42.48	3	43.00	42.25	8	7,277	0.11%
2020/03/24	8	41.40	0	0.00	41.10	8	7,223	0.11%
2020/03/23	0	0.00	2	38.70	38.65	-2	7,214	-0.03%
2020/03/20	0	0.00	2	38.90	38.65	-2	7,303	-0.03%
2020/03/19	7	37.54	31	36.17	36.15	-24	7,286	-0.33%
2020/03/18	28	41.53	5	42.89	40.10	23	7,214	0.32%
2020/03/17	3	42.77	5	42.41	42.50	-2	7,254	-0.03%
2020/03/16	2	45.85	2	44.88	44.00	0	7,283	0.00%
2020/03/13	4	43.33	1	43.55	43.00	3	7,539	0.04%
2020/03/12	20	48.87	2	50.78	47.35	18	7,367	0.24%
2020/03/11	7	51.17	30	51.72	52.60	-23	7,030	-0.33%
2020/03/10	3	47.88	0	0.00	48.50	3	6,674	0.04%
2020/03/09	6	49.18	6	49.50	47.55	0	6,638	0.00%
2020/03/06	4	48.83	19	49.75	49.85	-15	6,833	-0.22%
2020/03/05	10	49.43	456	49.62	49.60	-446	7,229	-6.17%	大賣/鉅額交易
2020/03/04	0	0.00	3	48.22	48.50	-3	7,213	-0.04%
2020/03/03	7	48.87	18	49.83	47.90	-11	7,165	-0.15%
2020/03/02	5	48.82	8	49.13	50.50	-3	6,855	-0.04%
2020/02/27	0	0.00	16	47.80	47.45	-16	6,627	-0.24%
2020/02/26	4	47.19	6	47.50	46.80	-2	6,515	-0.03%
2020/02/25	3	48.27	11	48.32	48.45	-8	6,464	-0.12%
2020/02/24	2	47.88	3	48.28	48.30	-1	6,418	-0.02%
2020/02/21	14	48.03	13	47.61	47.50	1	6,327	0.02%
2020/02/20	4	47.80	6	47.87	48.00	-2	6,224	-0.03%
2020/02/19	4	47.41	2	47.25	47.15	2	6,098	0.03%
2020/02/18	5	46.55	1	46.70	47.00	4	5,964	0.07%
2020/02/17	2	45.35	2	45.13	45.50	0	5,836	0.00%
2020/02/10	1	42.00	2	42.00	42.25	-1	5,738	-0.02%
2020/02/07	3	43.25	10	43.70	42.90	-7	5,749	-0.12%
2020/02/05	0	0.00	1	43.90	43.95	-1	5,740	-0.02%
2020/02/04	10	43.80	0	0.00	44.05	10	5,734	0.17%
2020/02/03	1	43.10	0	0.00	43.80	1	5,756	0.02%
2020/01/31	1	42.50	5	43.30	43.65	-4	5,725	-0.07%
2020/01/30	3	43.58	3	43.67	43.10	0	5,689	0.00%
2020/01/20	0	0.00	3	46.60	46.55	-3	5,648	-0.05%
2020/01/17	6	45.79	1	46.70	46.00	5	5,626	0.09%
2020/01/16	14	45.84	2	46.40	46.65	12	5,574	0.22%
2020/01/15	3	46.60	0	0.00	46.55	3	5,494	0.05%
2020/01/14	1	47.50	0	0.00	47.15	1	5,475	0.02%
2020/01/13	0	0.00	4	47.25	47.10	-4	5,408	-0.07%
2020/01/10	0	0.00	0.2	47.50	47.35	-0.2	5,402	0.00%
2020/01/07	2	46.85	0	0.00	46.70	2	5,491	0.04%
2020/01/06	1	47.20	0	0.00	46.70	1	5,459	0.02%
2020/01/03	6	47.52	5	47.30	47.30	1	5,427	0.02%
2020/01/02	0	0.00	1	47.85	48.25	-1	5,338	-0.02%
2019/12/31	2	47.43	0	0.00	47.30	2	5,272	0.04%
2019/12/30	0	0.00	3	48.10	48.35	-3	5,204	-0.06%
2019/12/27	0	0.00	1	47.15	48.20	-1	5,152	-0.02%
2019/12/26	2	47.85	1	48.65	47.15	1	5,074	0.02%
2019/12/24	0	0.00	3	47.10	47.25	-3	4,880	-0.06%
2019/12/23	1	45.90	2	46.90	46.90	-1	4,849	-0.02%
2019/12/20	11	46.81	2	47.08	46.50	9	4,800	0.19%
2019/12/19	0	0.00	1	47.45	47.90	-1	4,662	-0.02%
2019/12/18	2	47.40	11	47.74	47.30	-9	4,607	-0.20%
2019/12/17	10	48.08	4	48.10	48.00	6	4,553	0.13%
2019/12/16	7	47.71	5	47.77	47.55	2	4,401	0.05%
2019/12/13	4	46.81	3	47.00	46.90	1	4,309	0.02%
2019/12/12	5	47.77	10	48.50	47.80	-5	4,222	-0.12%
2019/12/11	14	47.17	4	47.53	47.90	10	4,013	0.25%
2019/12/10	27	46.31	14	47.14	47.80	13	3,795	0.34%
2019/12/09	7	45.08	2	44.15	44.05	5	3,261	0.15%
2019/12/06	6	44.33	9	43.98	43.95	-3	3,164	-0.09%
2019/12/05	8	44.63	5	44.70	44.80	3	3,070	0.10%
2019/12/04	0	0.00	10	43.91	44.20	-10	2,978	-0.34%
2019/12/03	30	43.80	15	44.08	44.05	15	2,899	0.52%
2019/12/02	20	43.47	28	43.51	44.30	-8	2,609	-0.31%
2019/11/29	0	0.00	4	40.51	40.95	-4	2,316	-0.17%
2019/11/28	2	40.50	1	40.00	40.10	1	2,249	0.04%
2019/11/27	0	0.00	2	39.50	39.55	-2	2,165	-0.09%
2019/11/25	5	38.50	0	0.00	37.95	5	2,133	0.23%
2019/11/22	0	0.00	1	38.30	38.30	-1	2,265	-0.04%
2019/11/19	1	38.40	0	0.00	38.35	1	2,730	0.04%
2019/11/13	17	38.60	0	0.00	38.70	17	2,823	0.60%
2019/11/12	3	38.35	0	0.00	38.45	3	2,902	0.10%
2019/11/11	1	38.35	0	0.00	38.45	1	2,952	0.03%
2019/11/07	6	38.90	2	39.10	38.90	4	2,967	0.13%
2019/11/06	151	38.55	1	38.55	38.55	150	2,981	5.03%	大買/鉅額交易
2019/11/04	2	38.10	2	38.15	38.05	0	3,001	0.00%
2019/11/01	2	37.70	0	0.00	37.85	2	2,988	0.07%
2019/10/31	2	37.50	0	0.00	37.40	2	3,003	0.07%
2019/10/29	1	38.20	0	0.00	38.25	1	2,973	0.03%
2019/10/28	231	38.73	0	0.00	38.30	231	2,990	7.72%	大買/鉅額交易
2019/10/25	69	38.99	2	39.10	39.00	67	2,989	2.24%
2019/10/21	0	0.00	9	38.87	38.95	-9	3,101	-0.29%
2019/10/18	10	38.82	0	0.00	38.90	10	3,121	0.32%
2019/10/17	4	39.15	1	38.95	38.95	3	3,090	0.10%
2019/10/16	3	40.10	6	40.39	39.35	-3	3,069	-0.10%
2019/10/15	2	38.75	0	0.00	38.40	2	2,957	0.07%
2019/10/14	1	39.20	0	0.00	39.20	1	2,940	0.03%
2019/10/02	2	39.05	0	0.00	39.40	2	2,895	0.07%
2019/10/01	2	38.90	0	0.00	39.15	2	2,886	0.07%
2019/09/25	0	0.00	2	40.28	39.90	-2	2,859	-0.07%
2019/09/24	4	41.08	3	40.77	40.55	1	2,847	0.04%
2019/09/23	2	40.75	0	0.00	40.75	2	2,810	0.07%
2019/09/19	2	40.10	3	40.10	40.10	-1	2,764	-0.04%
2019/09/16	3	40.10	2	40.30	40.20	1	2,700	0.04%
2019/09/10	0	0.00	3	40.45	40.55	-3	2,655	-0.11%
2019/09/09	3	40.60	1	40.70	40.50	2	2,628	0.08%
2019/09/06	1	40.40	20	40.89	40.00	-19	2,591	-0.73%
2019/09/05	5	41.12	11	41.08	40.95	-6	2,517	-0.24%
2019/09/04	1	41.70	2	40.95	40.90	-1	2,472	-0.04%
2019/09/03	20	41.64	10	41.07	40.90	10	2,420	0.41%
2019/09/02	4	39.70	6	40.37	41.25	-2	2,180	-0.09%
2019/08/29	1	39.35	1	39.95	39.95	0	2,089	0.00%
2019/08/28	6	39.51	0	0.00	39.70	6	2,049	0.29%
2019/08/27	20	40.13	2	40.48	39.45	18	2,008	0.90%
2019/08/26	5	39.15	11	38.94	39.10	-6	1,855	-0.32%
2019/08/23	3	39.18	101	39.01	38.60	-98	1,693	-5.79%	大賣/
2019/08/22	93	39.79	0	0.00	40.45	93	1,428	6.51%
2019/08/21	9	39.13	18	38.85	39.00	-9	1,323	-0.68%
2019/08/20	2	38.25	2	38.90	38.10	0	1,279	0.00%
2019/08/19	1	38.00	5	38.07	38.70	-4	1,263	-0.32%
2019/08/16	10	38.43	9	38.81	38.10	1	1,244	0.08%
2019/08/15	1	36.80	9	37.29	37.85	-8	1,196	-0.67%
2019/08/14	7	39.78	1	39.55	39.55	6	1,126	0.53%
2019/08/13	5	39.60	4	39.38	39.70	1	1,077	0.09%
2019/08/12	1	39.70	2	39.70	39.70	-1	1,050	-0.10%
2019/08/08	0	0.00	2	39.05	39.35	-2	1,008	-0.20%
2019/08/07	7	39.39	5	38.65	38.65	2	971	0.21%
2019/08/05	5	37.19	0	0.00	37.20	5	921	0.54%
2019/08/02	0	0.00	8	37.29	37.60	-8	925	-0.86%
2019/08/01	0	0.00	2	38.15	38.20	-2	917	-0.22%
2019/07/31	2	38.15	0	0.00	38.40	2	925	0.22%
2019/07/30	5	38.73	0	0.00	38.65	5	986	0.51%
2019/07/29	6	39.05	4	39.15	39.25	2	981	0.20%
2019/07/26	5	38.98	34	39.43	38.00	-29	959	-3.02%
2019/07/25	0	0.00	8	38.26	38.40	-8	868	-0.92%
2019/07/10	1	35.40	0	0.00	35.55	1	1,053	0.09%
2019/07/09	1	35.55	0	0.00	35.55	1	1,074	0.09%
2019/07/05	1	35.60	0	0.00	35.50	1	1,088	0.09%
2019/07/04	0	0.00	1	34.85	35.10	-1	1,094	-0.09%
2019/07/02	4	35.13	2	35.10	35.10	2	1,113	0.18%
2019/06/28	5	34.84	0	0.00	34.80	5	1,111	0.45%
2019/06/26	2	34.45	0	0.00	34.50	2	1,116	0.18%
2019/06/24	3	34.87	2	35.05	35.10	1	1,125	0.09%
2019/06/21	0	0.00	1	34.40	34.25	-1	1,122	-0.09%
2019/06/20	1	34.10	0	0.00	34.55	1	1,117	0.09%
2019/06/19	2	34.00	0	0.00	33.95	2	1,113	0.18%
2019/06/06	1	33.25	0	0.00	33.40	1	1,117	0.09%
2019/05/31	2	33.40	0	0.00	33.55	2	1,095	0.18%
2019/05/23	1	33.15	0	0.00	33.20	1	1,067	0.09%
2019/05/22	3	34.60	3	35.00	34.05	0	1,058	0.00%
2019/05/21	0	0.00	1	33.35	33.65	-1	1,049	-0.10%
2019/05/17	0	0.00	10	35.00	34.70	-10	1,021	-0.98%
2019/05/16	5	35.70	0	0.00	35.50	5	1,007	0.50%
2019/05/15	1	35.85	0	0.00	36.15	1	1,000	0.10%
2019/05/13	0	0.00	1	35.60	35.50	-1	980	-0.10%
2019/05/10	5	36.56	0	0.00	36.45	5	970	0.52%
2019/05/09	2	36.20	0	0.00	36.10	2	953	0.21%
2019/05/08	0	0.00	5	37.56	37.45	-5	928	-0.54%
2019/05/07	165	38.00	165	38.14	38.20	0	910	0.00%	大買/大賣/
2019/05/06	2	36.50	0	0.00	36.55	2	824	0.24%
2019/05/03	0	0.00	2	36.95	36.75	-2	793	-0.25%
2019/05/02	0	0.00	1	36.60	36.65	-1	764	-0.13%
2019/04/30	5	35.95	15	36.32	36.00	-10	747	-1.34%
2019/04/29	0	0.00	1	35.55	35.60	-1	726	-0.14%
2019/04/26	1	36.50	1	37.15	36.35	0	695	0.00%
2019/04/25	5	37.10	2	36.35	36.60	3	658	0.46%
2019/04/24	14	36.29	9	36.67	36.95	5	614	0.81%
2019/04/23	0	0.00	2	34.40	34.70	-2	503	-0.40%
2019/04/22	15	34.80	1	35.60	34.80	14	494	2.83%
2019/04/19	0	0.00	5	34.95	35.20	-5	478	-1.05%
2019/04/17	2	34.45	0	0.00	34.80	2	443	0.45%
2019/04/16	0	0.00	2	34.30	34.60	-2	419	-0.48%
2019/04/15	0	0.00	4	35.00	34.60	-4	406	-0.98%
2019/04/12	1	34.10	2	34.15	34.30	-1	378	-0.26%
2019/04/02	2	32.30	0	0.00	32.30	2	287	0.70%
2019/04/01	2	32.10	0	0.00	32.20	2	274	0.73%
2019/03/28	2	32.25	0	0.00	32.30	2	248	0.80%
2019/03/27	4	32.75	4	32.60	32.80	0	237	0.00%
2019/03/26	4	33.60	2	33.70	33.40	2	223	0.90%
2019/03/22	0	0.00	2	34.05	34.10	-2	214	-0.93%
2019/03/20	3	33.93	0	0.00	34.00	3	213	1.41%
2019/02/26	0	0.00	1	34.50	34.20	-1	230	-0.43%
2019/02/22	0	0.00	1	33.90	34.00	-1	222	-0.45%
2019/02/13	1	33.45	0	0.00	33.55	1	231	0.43%
2019/01/29	0	0.00	1	34.00	34.10	-1	226	-0.44%
2019/01/18	1	33.00	0	0.00	33.30	1	239	0.42%
2019/01/17	0	0.00	1	33.15	33.20	-1	240	-0.42%
2019/01/16	0	0.00	6	32.60	32.50	-6	234	-2.56%
2019/01/04	0	0.00	1	31.95	31.95	-1	260	-0.38%
2018/12/03	0	0.00	2	34.70	34.60	-2	290	-0.69%
2018/11/16	0	0.00	1	32.80	33.00	-1	279	-0.36%
2018/10/31	0	0.00	1	30.55	30.90	-1	330	-0.30%
2018/10/22	1	32.20	0	0.00	32.45	1	337	0.30%
2018/10/19	0	0.00	1	31.60	32.90	-1	336	-0.30%
2018/10/11	1	32.50	0	0.00	32.50	1	317	0.31%
2018/10/09	0	34.10	0	0.00	34.15	0	301	0.00%
2018/10/02	1	34.60	0	0.00	34.60	1	293	0.34%
2018/09/18	0	0.00	2	34.25	34.10	-2	380	-0.53%
2018/09/12	1	34.10	0	0.00	33.80	1	392	0.25%
2018/08/16	0	0.00	1	35.00	35.00	-1	475	-0.21%
2018/08/14	2	37.23	1	37.50	37.50	1	460	0.22%
2018/08/13	1	37.45	0	0.00	37.50	1	444	0.23%
2018/08/10	2	37.70	0	0.00	37.70	2	435	0.46%
2018/08/07	1	37.95	0	0.00	38.00	1	422	0.24%
2018/08/02	0	0.00	1	38.00	37.55	-1	425	-0.23%
2018/07/27	1	37.50	0	0.00	37.50	1	425	0.23%
2018/07/19	0	0.00	5.2	37.50	37.60	-5.2	445	-1.17%
2018/07/16	5	37.00	0	0.00	37.00	5	468	1.07%
2018/07/02	0	0.00	5	38.20	37.80	-5	500	-1.00%
2018/06/29	6	38.95	0	0.00	38.15	6	496	1.21%
2018/06/25	0	0.00	1	36.85	36.85	-1	431	-0.23%
2018/05/28	0	0.00	1	38.00	37.95	-1	410	-0.24%
2018/05/25	0	0.00	1	37.15	37.20	-1	400	-0.25%
2018/05/17	3	36.60	0	0.00	36.50	3	437	0.69%
2018/04/24	0	0.00	5	36.30	36.20	-5	846	-0.59%
2018/04/23	5	36.76	17	36.76	36.85	-12	889	-1.35%
2018/04/20	2	37.40	0	0.00	37.35	2	897	0.22%
2018/04/19	2	37.70	0	0.00	37.70	2	890	0.22%
2018/04/18	2	37.65	0	0.00	37.70	2	887	0.23%
2018/04/16	0	0.00	5	38.17	38.05	-5	872	-0.57%
2018/04/03	0	0.00	1	38.90	38.95	-1	881	-0.11%
2018/03/31	1	39.10	0	0.00	39.10	1	883	0.11%
2018/03/30	2	39.40	0	0.00	39.40	2	882	0.23%
2018/03/20	2	38.80	0	0.00	38.90	2	898	0.22%
2018/03/14	1	39.40	0	0.00	39.35	1	901	0.11%
2018/03/12	1	38.85	0	0.00	38.95	1	897	0.11%
2018/03/09	2	38.25	0	0.00	38.75	2	901	0.22%
2018/03/08	2	38.65	0	0.00	38.80	2	892	0.22%
2018/02/09	4	38.79	4	38.38	38.95	0	964	0.00%
2018/02/02	4	40.48	0	0.00	40.40	4	912	0.44%
2018/01/29	4	41.03	0	0.00	40.95	4	896	0.45%
2018/01/26	0	0.00	1	41.35	41.30	-1	886	-0.11%
2018/01/25	0	0.00	1	42.00	41.70	-1	888	-0.11%
2018/01/24	0	0.00	3	42.32	42.25	-3	875	-0.34%
2018/01/23	0	0.00	2	42.00	42.00	-2	869	-0.23%
2018/01/22	3	42.05	2	42.15	42.20	1	863	0.12%
2018/01/19	1	42.65	5	42.66	42.55	-4	839	-0.48%
2018/01/18	3	43.73	25	44.19	43.00	-22	802	-2.74%
2018/01/17	4	40.89	14	41.24	41.75	-10	596	-1.68%
2018/01/15	1	40.00	0	0.00	40.00	1	546	0.18%