茂達 (6138)-凱基-大直券商分點個股進出

台股 » 個股 » 茂達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂達

(6138)

可現股當沖

股價
204.0
漲跌
--
漲幅
0.00%
成交量
807張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0	206.00	204.00	0	1,900	0.00%
2024/05/02	2	205.75	7	203.36	204.00	-5	1,923	-0.26%
2024/04/25	0	0.00	2	199.50	197.50	-2	2,003	-0.10%
2024/04/24	1	197.50	0	0.00	197.50	1	2,016	0.05%
2024/04/22	1	196.00	4	192.38	192.00	-3	2,049	-0.15%
2024/04/19	8	184.56	1	187.50	188.00	7	2,032	0.34%
2024/04/16	2	199.25	2	195.00	195.00	0	2,144	0.00%
2024/04/15	3	201.83	5	202.50	201.50	-2	2,227	-0.09%
2024/04/11	1	203.50	0	206.00	204.00	1	2,267	0.04%
2024/04/10	5	208.60	9	209.83	208.00	-4	2,288	-0.17%
2024/04/09	1	205.50	1	203.00	204.50	0	2,264	0.00%
2024/04/08	0	0.00	1	209.50	206.50	-1	2,276	-0.04%
2024/04/02	5	205.90	0	0.00	203.50	5	2,443	0.20%
2024/04/01	0	0.00	1	208.50	210.50	-1	2,495	-0.04%
2024/03/29	2	203.50	0	0.00	202.00	2	2,512	0.08%
2024/03/26	2	209.75	0	0.00	204.00	2	2,833	0.07%
2024/03/21	8	215.25	4	216.75	213.00	4	3,070	0.13%
2024/03/20	5	212.90	2	214.50	212.00	3	3,102	0.10%
2024/03/19	4	214.75	2	216.75	211.00	2	3,171	0.06%
2024/03/18	1	211.00	1	213.00	215.50	0	3,227	0.00%
2024/03/15	2	211.50	3	212.83	212.50	-1	3,288	-0.03%
2024/03/14	0	0.00	2	208.50	210.50	-2	3,277	-0.06%
2024/03/12	1	205.50	0	0.00	205.00	1	3,304	0.03%
2024/03/11	3	205.83	0	0.00	204.00	3	3,308	0.09%
2024/03/08	3	217.50	2	219.00	209.50	1	3,302	0.03%
2024/03/07	4	228.00	0	0.00	219.00	4	3,311	0.12%
2024/03/06	2	225.00	2	223.50	223.50	0	3,302	0.00%
2024/03/05	2	227.00	0	0.00	227.00	2	3,293	0.06%
2024/03/04	6	233.75	3.1	232.59	229.50	3	3,319	0.09%
2024/03/01	11	231.55	0	0.00	228.50	11	3,315	0.33%
2024/02/29	18	235.14	36	239.01	234.50	-18	3,327	-0.54%
2024/02/27	0	0.00	4	226.50	231.00	-4	3,258	-0.12%
2024/02/26	2	216.25	0.1	222.50	218.00	1.9	3,313	0.06%
2024/02/23	0.1	223.00	0	0.00	220.00	0.1	3,389	0.00%
2024/02/22	0	0.00	1	225.00	224.00	-1	3,512	-0.03%
2024/02/21	6	226.75	6	226.42	223.50	0	3,691	0.00%
2024/02/20	59	232.07	57	229.24	227.00	2	3,709	0.05%
2024/02/19	18	235.89	5	241.50	227.50	13	3,673	0.35%
2024/02/16	18	228.94	25	232.16	237.50	-7	3,750	-0.19%
2024/02/15	16	225.34	15	227.33	226.00	1	3,787	0.03%
2024/02/05	0.1	221.00	0	0.00	220.00	0.1	3,797	0.00%
2024/02/02	0	0.00	8	220.00	219.50	-8	3,861	-0.21%
2024/02/01	2	209.75	1	211.50	210.50	1	3,929	0.03%
2024/01/31	2	207.00	0	0.00	210.00	2	3,989	0.05%
2024/01/30	2	211.50	0	0.00	212.00	2	4,034	0.05%
2024/01/26	3	216.33	0	0.00	209.00	3	4,020	0.07%
2024/01/25	0	0.00	0.1	216.00	219.00	-0.1	3,989	0.00%
2024/01/24	0.1	215.50	0	0.00	211.50	0.1	3,961	0.00%
2024/01/23	5	218.10	0	0.00	214.50	5	3,956	0.13%
2024/01/22	8	216.19	5	217.00	217.50	3	3,947	0.08%
2024/01/19	5	221.90	0	0.00	218.50	5	3,926	0.13%
2024/01/17	9	224.44	0	0.00	221.00	9	3,923	0.23%
2024/01/16	0	0.00	8	227.38	227.50	-8	3,907	-0.20%
2024/01/12	4	222.25	0	0.00	222.00	4	3,906	0.10%
2024/01/11	5	227.00	4	229.00	226.50	1	3,889	0.03%
2024/01/10	2	228.75	1	231.50	227.00	1	3,877	0.03%
2024/01/09	0	0.00	13	221.65	225.00	-13	3,860	-0.34%
2024/01/08	4	214.25	6	218.08	213.50	-2	3,791	-0.05%
2024/01/05	3	211.50	4	213.50	213.50	-1	3,830	-0.03%
2024/01/04	10	212.50	3	216.00	207.00	7	3,829	0.18%
2024/01/03	2	213.00	0	0.00	214.00	2	3,815	0.05%
2024/01/02	6	221.00	4	225.50	219.00	2	3,814	0.05%
2023/12/29	12	221.75	6	224.33	221.50	6	3,799	0.16%
2023/12/28	4	225.50	4	228.75	223.50	0	3,759	0.00%
2023/12/27	2	213.25	12	218.33	223.00	-10	3,625	-0.28%
2023/12/26	0	0.00	0	214.00	212.00	0	3,550	0.00%
2023/12/25	11	214.09	1	215.00	211.50	10	3,522	0.28%
2023/12/22	0	0.00	4	222.63	220.00	-4	3,454	-0.12%
2023/12/21	10	212.20	11	216.14	218.00	-1	3,317	-0.03%
2023/12/20	9	211.44	34	211.88	219.50	-25	3,192	-0.78%
2023/12/19	2	204.00	10	204.00	205.00	-8	2,987	-0.27%
2023/12/18	7	199.36	0	0.00	199.00	7	2,947	0.24%
2023/12/15	7	201.71	17	204.06	204.50	-10	2,930	-0.34%
2023/12/14	16	201.13	14	204.29	203.00	2	2,888	0.07%
2023/12/13	13	193.50	3.2	195.00	195.50	9.8	2,817	0.35%
2023/12/12	4.1	201.30	1	207.50	196.00	3.1	2,748	0.11%
2023/12/11	0.1	203.00	1	203.00	200.50	-0.9	2,688	-0.03%
2023/12/08	3	199.67	1	203.00	198.50	2	2,680	0.07%
2023/12/07	6	202.25	3	206.83	198.00	3	2,661	0.11%
2023/12/06	2	200.50	4	204.00	203.50	-2	2,646	-0.08%
2023/12/05	11	198.50	2	198.50	201.50	9	2,637	0.34%
2023/12/04	3	203.33	4	206.50	202.00	-1	2,718	-0.04%
2023/11/28	5	199.00	1	202.00	202.50	4	2,707	0.15%
2023/11/27	4	197.50	3	206.50	196.00	1	2,689	0.04%
2023/11/22	0	0.00	0.3	208.00	210.00	-0.3	2,424	-0.01%
2023/11/21	0	0.00	2	210.50	207.00	-2	2,325	-0.09%
2023/11/20	3	185.50	7	198.07	198.50	-4	2,186	-0.18%
2023/11/17	3	181.50	8	183.56	185.00	-5	1,993	-0.25%
2023/11/16	6.2	179.22	0	0.00	179.50	6.2	1,943	0.32%
2023/11/15	5.1	181.07	7	183.43	183.50	-1.9	1,901	-0.10%
2023/11/14	4	174.25	5	175.60	178.50	-1	1,749	-0.06%
2023/11/13	3	167.83	3	169.17	169.00	0	1,650	0.00%
2023/11/10	5	170.80	4	172.88	170.00	1	1,607	0.06%
2023/11/09	6	168.75	3	169.67	170.50	3	1,533	0.20%
2023/11/08	1	165.50	0	0.00	164.50	1	1,436	0.07%
2023/11/07	4	160.25	5	162.30	164.50	-1	1,376	-0.07%
2023/10/27	1	152.50	1	153.50	148.50	0	1,375	0.00%
2023/10/25	1	159.00	1	160.50	158.00	0	1,389	0.00%
2023/10/24	0	0.00	1	153.50	153.50	-1	1,403	-0.07%
2023/10/23	1	154.50	1	156.00	152.50	0	1,408	0.00%
2023/10/20	1	156.50	1	155.50	155.50	0	1,409	0.00%
2023/10/19	1	157.50	2	159.25	160.00	-1	1,406	-0.07%
2023/10/18	2	160.50	1	162.00	159.00	1	1,396	0.07%
2023/10/17	0	0.00	1	160.50	161.50	-1	1,370	-0.07%
2023/10/16	1	157.50	0	0.00	154.50	1	1,317	0.08%
2023/10/13	3	159.17	3	161.17	159.50	0	1,315	0.00%
2023/10/06	0	0.00	4	154.50	155.50	-4	1,269	-0.32%
2023/09/20	1	146.50	0	0.00	146.00	1	1,785	0.06%
2023/09/13	1	153.00	1	153.50	152.00	0	1,785	0.00%
2023/09/08	1	151.00	1	151.00	151.00	0	1,847	0.00%
2023/09/07	5	154.00	2	154.50	151.00	3	1,896	0.16%
2023/09/06	1	150.00	2	148.75	149.50	-1	1,795	-0.06%
2023/09/05	1	139.50	2	146.00	146.50	-1	1,750	-0.06%
2023/09/04	1	140.00	1	139.50	140.50	0	1,721	0.00%
2023/09/01	1	136.00	1	140.00	139.50	0	1,719	0.00%
2023/08/24	0	0.00	1	128.50	127.50	-1	1,742	-0.06%
2023/08/23	0	0.00	1	125.00	126.50	-1	1,765	-0.06%
2023/08/21	1	127.00	0	0.00	126.50	1	1,770	0.06%
2023/08/18	2	128.00	2	130.00	127.00	0	1,770	0.00%
2023/08/07	2	136.25	0	0.00	134.50	2	1,834	0.11%
2023/08/04	1	138.50	1	139.50	139.00	0	1,825	0.00%
2023/07/28	0	0.00	1	149.50	149.50	-1	1,831	-0.05%
2023/07/27	1	156.00	0	0.00	156.50	1	1,825	0.05%
2023/07/18	1	152.00	0	0.00	153.00	1	2,018	0.05%
2023/07/11	2	150.50	2	151.50	151.50	0	2,197	0.00%
2023/07/07	2	169.00	0	0.00	161.00	2	2,170	0.09%
2023/07/06	1	174.00	1	174.50	171.50	0	2,169	0.00%
2023/06/30	3	159.50	1	159.50	159.50	2	2,123	0.09%
2023/06/16	1	168.50	2	170.75	168.00	-1	2,777	-0.04%
2023/06/15	1	167.50	2	170.00	172.50	-1	2,756	-0.04%
2023/06/14	1	166.50	0	0.00	166.00	1	2,730	0.04%
2023/06/13	1	169.00	2.2	171.91	171.00	-1.2	2,705	-0.04%
2023/06/06	0	163.00	0	0.00	158.00	0	2,679	0.00%
2023/06/02	0	0.00	3	163.00	162.50	-3	2,678	-0.11%
2023/06/01	2	164.50	1	165.00	163.50	1	2,693	0.04%
2023/05/26	1	156.00	0	0.00	155.50	1	2,702	0.04%
2023/05/25	0	0.00	0.1	155.00	154.50	-0.1	2,734	0.00%
2023/05/17	2	147.25	1	147.00	147.00	1	2,865	0.03%
2023/05/16	1	147.00	0	0.00	146.50	1	2,876	0.03%
2023/05/15	1	144.50	1	148.50	144.00	0	2,888	0.00%
2023/05/12	1	148.00	1	150.00	150.00	0	2,907	0.00%
2023/05/11	1	149.50	0	0.00	148.50	1	3,066	0.03%
2023/04/28	1	174.00	1	169.50	169.50	0	3,364	0.00%
2023/04/27	0	0.00	3	171.00	169.50	-3	3,330	-0.09%
2023/04/26	1	164.50	1	169.00	168.50	0	3,288	0.00%
2023/04/25	3.1	168.71	1	166.50	166.50	2.1	3,249	0.06%
2023/04/21	2	165.25	1	169.00	161.50	1	3,204	0.03%
2023/04/20	0	0.00	2	170.25	168.00	-2	3,194	-0.06%
2023/04/19	1	178.00	1	177.00	176.00	0	3,201	0.00%
2023/04/18	0	0.00	2	176.00	174.00	-2	3,144	-0.06%
2023/04/17	9	173.22	7	174.57	173.00	2	3,063	0.07%
2023/04/13	2.1	165.99	1	164.50	164.00	1.1	2,956	0.04%
2023/04/12	1	168.00	2	170.25	169.50	-1	2,922	-0.03%
2023/04/11	0	0.00	2	168.50	167.00	-2	2,858	-0.07%
2023/04/10	0	0.00	3	167.00	166.50	-3	2,788	-0.11%
2023/03/31	5	157.60	3.2	156.62	157.00	1.9	2,614	0.07%
2023/03/30	5	164.00	8	163.69	161.50	-3	2,550	-0.12%
2023/03/29	3	158.67	2	160.75	160.50	1	2,458	0.04%
2023/03/28	8	158.81	8.6	160.53	157.00	-0.6	2,372	-0.03%
2023/03/24	2	154.25	1	151.50	151.50	1	2,119	0.05%
2023/03/23	1	151.00	0	0.00	153.00	1	2,104	0.05%
2023/03/21	1	145.00	1	148.00	145.00	0	1,935	0.00%
2023/03/13	0	0.00	1	138.50	142.00	-1	2,043	-0.05%
2023/03/10	0.1	141.50	2	140.75	141.50	-1.9	2,141	-0.09%
2023/02/24	1	145.00	1	150.00	145.00	0	2,408	0.00%
2023/02/23	1	147.50	1	148.00	149.50	0	2,381	0.00%
2023/02/22	0.1	144.50	0	0.00	143.50	0.1	2,362	0.00%
2023/02/20	0	150.50	0	0.00	150.00	0	2,338	0.00%
2023/02/17	1.4	148.71	1	149.50	148.50	0.4	2,353	0.02%
2023/02/15	1	151.50	0	0.00	148.50	1	2,359	0.04%
2023/02/13	1	153.50	1	150.50	150.50	0	2,347	0.00%
2023/02/10	6.2	156.53	5	156.20	155.50	1.2	2,348	0.05%
2023/02/09	12	165.50	6	162.75	160.50	6	2,312	0.26%
2023/02/08	7	157.71	14.1	155.75	162.00	-7.1	2,136	-0.33%
2023/02/07	1	142.00	1	144.50	147.50	0	1,999	0.00%
2023/02/06	1	144.00	1	145.50	142.00	0	1,974	0.00%
2023/02/03	1.1	147.55	2	146.25	147.00	-0.9	1,946	-0.05%
2023/02/02	3	141.00	3	143.00	141.50	0	1,838	0.00%
2023/02/01	5	136.50	1	137.00	138.00	4	1,795	0.22%
2023/01/30	0	0.00	2	133.25	134.00	-2	1,773	-0.11%
2023/01/12	2	130.25	1	132.50	126.50	1	1,733	0.06%
2023/01/11	1	128.50	2	128.75	128.00	-1	1,710	-0.06%
2023/01/10	1	126.50	2	126.75	126.50	-1	1,696	-0.06%
2023/01/09	2	126.00	0	0.00	127.50	2	1,693	0.12%
2022/12/20	3	119.67	3	118.00	118.00	0	1,879	0.00%
2022/12/19	1	128.00	0.5	123.00	123.50	0.5	1,878	0.03%
2022/12/16	1	132.50	1	130.50	130.50	0	1,863	0.00%
2022/12/14	1	129.50	1	131.00	134.00	0	1,847	0.00%
2022/12/08	1	133.50	1	135.00	133.50	0	1,853	0.00%
2022/12/07	2	137.00	2	138.00	133.50	0	1,846	0.00%
2022/12/06	1	143.00	0	0.00	139.50	1	1,824	0.05%
2022/12/05	4	144.63	3	146.33	145.50	1	1,787	0.06%
2022/12/02	2	146.00	4	141.50	147.00	-2	1,737	-0.12%
2022/12/01	3	138.50	2	140.00	139.50	1	1,672	0.06%
2022/11/30	2	133.00	3	133.33	131.00	-1	1,551	-0.06%
2022/11/29	1	124.50	0	0.00	122.50	1	1,453	0.07%
2022/11/28	1	124.50	1	126.50	126.50	0	1,445	0.00%
2022/11/25	0	0.00	1	129.00	125.00	-1	1,449	-0.07%
2022/11/24	2.2	127.55	2	123.00	128.50	0.2	1,400	0.01%
2022/11/23	0.1	117.50	0	0.00	117.00	0.1	1,342	0.01%
2022/11/22	1	116.00	0	0.00	116.00	1	1,351	0.07%
2022/11/18	1	119.00	1	123.50	118.50	0	1,381	0.00%
2022/11/16	0	0.00	2	120.75	120.50	-2	1,376	-0.15%
2022/11/15	2	118.00	2	121.00	119.50	0	1,411	0.00%
2022/11/11	3	118.00	0	0.00	116.00	3	1,454	0.21%
2022/10/31	0	0.00	5	105.50	105.50	-5	1,656	-0.30%
2022/10/28	1	103.50	7	104.29	102.00	-6	1,662	-0.36%
2022/10/21	0	0.00	1	106.50	104.00	-1	1,645	-0.06%
2022/10/20	1	109.00	0	0.00	108.50	1	1,649	0.06%
2022/09/22	1	122.00	1	121.50	121.50	0	1,625	0.00%
2022/09/21	0	0.00	1	119.50	118.50	-1	1,626	-0.06%
2022/09/20	13	123.58	12	119.50	119.50	1	1,642	0.06%
2022/09/14	0	0.00	3	118.17	119.50	-3	1,660	-0.18%
2022/09/12	3	123.50	0	0.00	120.00	3	1,691	0.18%
2022/09/05	2	129.75	0	0.00	129.00	2	1,759	0.11%
2022/09/02	1	133.00	1	134.50	133.00	0	1,763	0.00%
2022/08/22	0	148.50	0	0.00	147.00	0	1,865	0.00%
2022/08/18	0	0.00	3	141.50	141.50	-3	1,767	-0.17%
2022/08/16	3	139.00	2	140.00	137.00	1	1,733	0.06%
2022/08/15	0	0.00	1	140.50	141.00	-1	1,721	-0.06%
2022/08/12	5	137.80	2	136.00	138.50	3	1,691	0.18%
2022/08/05	0	0.00	2	121.00	121.00	-2	1,601	-0.12%
2022/08/04	2	118.25	0	0.00	118.50	2	1,668	0.12%
2022/07/29	0	0.00	1	127.00	125.50	-1	1,751	-0.06%
2022/07/28	1	125.50	0	0.00	124.00	1	1,774	0.06%
2022/07/27	1	135.00	1	136.50	136.50	0	1,774	0.00%
2022/07/26	0	0.00	1	134.50	134.00	-1	1,777	-0.06%
2022/07/25	0	0.00	1	143.00	142.50	-1	1,788	-0.06%
2022/07/22	3	148.17	0	0.00	147.00	3	1,824	0.16%
2022/07/21	1	145.00	1	151.00	150.00	0	1,854	0.00%
2022/07/06	1	135.00	0	0.00	129.50	1	1,989	0.05%
2022/06/29	0	0.00	1	149.00	150.50	-1	2,431	-0.04%
2022/06/27	2	160.75	1	163.50	161.00	1	2,806	0.04%
2022/06/17	5	170.40	2	172.50	168.00	3	2,807	0.11%
2022/06/16	3	185.33	5	182.00	171.50	-2	2,803	-0.07%
2022/06/13	2	193.50	1	194.50	194.00	1	2,846	0.04%
2022/06/08	1	209.50	0	0.00	205.50	1	2,899	0.03%
2022/06/07	2	213.00	0	0.00	209.00	2	2,903	0.07%
2022/06/02	1	217.00	0	0.00	216.00	1	2,877	0.03%
2022/05/24	0.1	199.50	0	0.00	198.00	0.1	2,957	0.00%
2022/05/16	0	0.00	2	209.25	202.50	-2	3,251	-0.06%
2022/05/13	1	205.00	0	0.00	206.00	1	3,323	0.03%
2022/05/12	3	207.67	2	206.25	201.00	1	3,371	0.03%
2022/05/03	0	0.00	1	195.00	196.50	-1	3,788	-0.03%
2022/04/29	1	191.00	0	0.00	190.00	1	3,833	0.03%
2022/04/15	3	220.00	0	0.00	228.00	3	4,165	0.07%
2022/04/14	1	222.50	0	0.00	222.00	1	4,211	0.02%
2022/04/13	0	0.00	1	223.50	224.50	-1	4,303	-0.02%
2022/04/12	1	229.00	0	0.00	228.00	1	4,323	0.02%
2022/04/08	1	244.50	2	239.50	234.00	-1	4,365	-0.02%
2022/04/07	5	236.70	3	245.50	233.50	2	4,383	0.05%
2022/04/06	3	250.17	0	0.00	249.00	3	4,481	0.07%
2022/04/01	4	258.38	1	262.50	263.50	3	4,683	0.06%
2022/03/31	2	256.25	2	259.25	256.50	0	4,641	0.00%
2022/03/30	6	241.75	6	236.25	241.50	0	4,452	0.00%
2022/03/29	1	228.50	1	229.50	232.00	0	4,462	0.00%
2022/03/23	0	0.00	6	232.00	230.00	-6	4,800	-0.12%
2022/03/16	4	204.25	4	206.61	205.50	0	5,097	0.00%
2022/03/14	1	213.00	0	0.00	214.00	1	5,165	0.02%
2022/03/09	4	211.50	4	211.50	211.50	0	5,484	0.00%
2022/03/08	1	221.50	1	208.50	208.00	0	5,555	0.00%
2022/03/07	2	217.75	0	0.00	215.00	2	5,678	0.04%
2022/02/21	2	231.50	0	0.00	229.00	2	7,143	0.03%
2022/02/17	2	245.75	1	252.00	238.50	1	7,430	0.01%
2022/02/16	2	249.75	3	250.50	249.50	-1	7,569	-0.01%
2022/02/15	1	244.50	1	246.50	242.00	0	7,589	0.00%
2022/02/11	3	238.83	2	237.25	246.00	1	7,505	0.01%
2022/02/08	5	235.10	5	244.80	231.50	0	7,210	0.00%
2022/01/26	3	233.83	3	243.00	232.50	0	7,140	0.00%
2022/01/25	7	247.71	8	248.75	248.00	-1	7,173	-0.01%
2022/01/24	3	245.00	4	241.63	245.00	-1	7,174	-0.01%
2022/01/21	4	248.25	4	247.75	246.50	0	7,184	0.00%
2022/01/18	5	245.30	5	244.90	245.50	0	7,196	0.00%
2022/01/17	1	230.50	1	228.00	243.50	0	7,187	0.00%
2022/01/14	2	227.25	2	229.00	232.00	0	7,196	0.00%
2022/01/13	0	0.00	1	222.00	221.00	-1	7,290	-0.01%
2022/01/12	1	226.00	1	229.50	229.50	0	7,377	0.00%
2022/01/11	1	229.00	0	0.00	228.00	1	7,437	0.01%
2022/01/07	2	240.00	2	239.75	237.00	0	7,381	0.00%
2022/01/06	2	249.00	1	241.00	241.00	1	7,317	0.01%
2022/01/05	0	0.00	0.1	258.00	253.50	-0.1	7,230	0.00%
2022/01/03	2	283.00	2	285.25	272.50	0	7,341	0.00%
2021/12/30	2	276.75	0	0.00	278.50	2	7,310	0.03%
2021/12/29	6	280.50	5	280.90	285.00	1	7,225	0.01%
2021/12/28	14	273.36	18	275.44	278.50	-4	7,083	-0.06%
2021/12/27	15	267.23	13	265.00	267.50	2	6,790	0.03%
2021/12/23	2	269.50	2	270.50	262.00	0	6,584	0.00%
2021/12/22	7	268.36	6	264.92	258.00	1	6,494	0.02%
2021/12/20	1	257.50	2	258.25	256.50	-1	6,383	-0.02%
2021/12/17	2	269.75	0	0.00	267.50	2	6,339	0.03%
2021/12/16	3	267.17	4	268.50	268.00	-1	6,270	-0.02%
2021/12/10	5	245.30	5	243.80	245.00	0	5,889	0.00%
2021/12/09	0	0.00	40	242.69	243.50	-40	5,839	-0.69%
2021/12/08	0	0.00	1	244.50	244.50	-1	5,798	-0.02%
2021/12/07	21	263.07	51	252.09	247.00	-30	5,733	-0.52%
2021/12/06	1.1	265.45	1	262.00	262.00	0.1	5,608	0.00%
2021/12/02	21	259.31	1.1	253.45	254.00	19.9	5,665	0.35%
2021/12/01	1	261.00	1	262.00	268.00	0	5,729	0.00%
2021/11/30	6	271.08	6	269.75	257.50	0	5,710	0.00%
2021/11/29	11	251.36	11	255.09	256.00	0	5,590	0.00%
2021/11/26	4	254.38	7	255.57	266.50	-3	5,398	-0.06%
2021/11/25	41.1	240.20	15	240.60	242.50	26.1	5,002	0.52%
2021/11/23	11	225.95	1	226.50	226.00	10	4,604	0.22%
2021/11/22	15	236.00	0.1	233.50	234.00	14.9	4,539	0.33%
2021/11/19	7.1	231.20	7	242.14	238.00	0.1	4,493	0.00%
2021/11/18	2	240.25	28	240.77	238.50	-26	4,360	-0.60%
2021/11/17	25	216.20	0	0.00	233.50	25	4,163	0.60%
2021/11/16	3	207.00	2	207.25	214.50	1	3,929	0.03%
2021/11/15	2	204.75	0	0.00	213.00	2	3,810	0.05%
2021/11/11	2	182.00	1	180.00	183.00	1	3,499	0.03%
2021/11/10	2	187.25	2	185.25	180.00	0	3,482	0.00%
2021/11/05	1	176.50	1	179.00	179.00	0	3,436	0.00%
2021/11/02	45	185.27	46	184.39	185.00	-1	3,428	-0.03%
2021/11/01	1	187.00	0	0.00	193.00	1	3,324	0.03%
2021/10/29	1	185.00	0	0.00	182.50	1	3,249	0.03%
2021/10/28	1	177.00	1	180.50	183.50	0	3,203	0.00%
2021/10/27	1.1	179.17	4	179.63	182.00	-2.9	3,207	-0.09%
2021/10/26	34	174.85	31	178.56	173.50	3	3,217	0.09%
2021/10/25	3	184.33	3	185.33	184.00	0	3,180	0.00%
2021/10/22	41	182.59	42	182.63	182.50	-1	3,300	-0.03%
2021/10/21	62	183.50	61	178.91	183.50	1	3,368	0.03%
2021/10/20	8	175.44	13	174.50	179.00	-5	3,258	-0.15%
2021/10/19	6	164.92	7	162.29	171.50	-1	3,263	-0.03%
2021/10/18	3	155.00	2	155.00	156.00	1	3,270	0.03%
2021/10/15	17	152.44	16	153.63	152.00	1	3,285	0.03%
2021/10/14	2	152.50	1	153.50	153.50	1	3,305	0.03%
2021/10/13	2	157.00	1	152.50	152.50	1	3,340	0.03%
2021/10/12	19	161.45	29	165.78	161.50	-10	3,334	-0.30%
2021/10/08	12	168.67	5	169.90	168.50	7	3,332	0.21%
2021/10/07	4	159.88	3	158.33	160.50	1	3,196	0.03%
2021/10/06	2	149.25	2	151.25	149.00	0	3,349	0.00%
2021/10/05	2	152.50	1	152.00	151.00	1	3,409	0.03%
2021/10/01	16	149.53	15	155.63	149.00	1	3,430	0.03%
2021/09/30	1	157.50	2	157.75	157.00	-1	3,472	-0.03%
2021/09/29	0	0.00	5	163.00	160.50	-5	3,633	-0.14%
2021/09/28	8	169.44	3	168.50	166.50	5	3,652	0.14%
2021/09/24	11	157.00	14	154.93	157.00	-3	3,601	-0.08%
2021/09/23	4	157.63	0	0.00	154.50	4	3,649	0.11%
2021/09/17	7	148.50	7	146.00	148.50	0	3,714	0.00%
2021/09/15	0	0.00	1	152.50	150.00	-1	3,882	-0.03%
2021/09/14	0	0.00	1	151.50	151.00	-1	4,022	-0.02%
2021/09/13	12	150.00	12	151.25	150.00	0	4,151	0.00%
2021/09/10	1	149.50	0	0.00	151.00	1	4,416	0.02%
2021/09/08	30	151.50	30	146.75	151.00	0	4,587	0.00%
2021/09/07	1	146.50	0.9	149.19	148.50	0.1	4,472	0.00%
2021/09/06	1.1	164.55	0	0.00	157.00	1.1	4,354	0.03%
2021/09/03	52	173.96	98	178.99	174.00	-46	4,324	-1.06%
2021/09/02	47	181.50	2	180.50	181.50	45	4,266	1.05%
2021/08/31	14	158.11	14	156.07	157.50	0	4,209	0.00%
2021/08/26	0	0.00	1	159.50	158.50	-1	4,295	-0.02%
2021/08/24	3	154.33	0	0.00	155.50	3	4,331	0.07%
2021/08/19	8	144.00	8	148.50	144.00	0	4,400	0.00%
2021/08/17	9	148.00	9	156.00	148.00	0	4,427	0.00%
2021/08/13	0	0.00	2	161.50	159.00	-2	4,426	-0.05%
2021/08/12	3	162.33	1	162.50	162.50	2	4,433	0.05%
2021/08/10	1	166.00	0	0.00	166.00	1	4,453	0.02%
2021/08/09	1	168.00	1.1	170.71	168.00	-0.1	4,463	0.00%
2021/08/06	0	0.00	4	180.00	177.00	-4	4,481	-0.09%
2021/08/05	5	181.70	2	180.25	183.50	3	4,521	0.07%
2021/08/04	1	177.00	4	179.00	176.50	-3	4,566	-0.07%
2021/08/03	5	181.50	1	180.50	179.00	4	4,593	0.09%
2021/08/02	0	0.00	2.3	173.87	175.00	-2.3	4,581	-0.05%
2021/07/29	1	182.00	2	183.75	184.50	-1	4,540	-0.02%
2021/07/28	8	187.94	11	190.95	178.50	-3	4,513	-0.07%
2021/07/27	3	197.00	2	194.00	193.00	1	4,381	0.02%
2021/07/26	6	187.00	7	184.00	183.50	-1	4,245	-0.02%
2021/07/23	7	178.14	42	188.17	174.50	-35	4,182	-0.84%
2021/07/22	38	188.16	5	187.00	190.00	33	4,072	0.81%
2021/07/20	0	0.00	16	171.50	168.50	-16	3,989	-0.40%
2021/07/19	1	174.50	1	177.00	176.00	0	3,969	0.00%
2021/07/16	18	177.00	2	177.75	176.00	16	3,981	0.40%
2021/07/14	4	176.00	0	0.00	176.00	4	4,054	0.10%
2021/07/13	13	191.08	23	183.48	181.50	-10	3,993	-0.25%
2021/07/12	10	179.50	0	0.00	174.50	10	3,843	0.26%
2021/07/09	13	167.50	13	171.50	167.50	0	3,825	0.00%
2021/07/08	2	174.00	0	0.00	174.50	2	3,889	0.05%
2021/07/07	10	175.50	12	173.75	175.50	-2	3,884	-0.05%
2021/07/06	1	170.00	1	173.00	175.50	0	3,859	0.00%
2021/07/05	1	163.50	5	166.10	164.00	-4	3,728	-0.11%
2021/07/02	0	0.00	7	157.14	159.00	-7	3,826	-0.18%
2021/07/01	3	158.00	2	156.50	154.50	1	3,869	0.03%
2021/06/30	0	0.00	1	161.50	161.50	-1	3,948	-0.03%
2021/06/29	1	161.50	0	0.00	158.00	1	3,962	0.03%
2021/06/28	4	165.25	2	162.00	161.00	2	4,011	0.05%
2021/06/25	2	166.75	1	169.00	169.00	1	4,261	0.02%
2021/06/24	1	166.00	13	164.00	168.00	-12	4,637	-0.26%
2021/06/23	19	163.82	6	163.25	171.00	13	4,842	0.27%
2021/06/22	11	156.00	6	163.17	155.50	5	4,777	0.10%
2021/06/21	6	157.33	15	158.27	157.00	-9	4,649	-0.19%
2021/06/18	11	153.68	1	151.00	158.00	10	4,427	0.23%
2021/06/11	0.5	145.00	0	0.00	145.00	0.5	4,348	0.01%
2021/06/10	1	147.00	0	0.00	148.00	1	4,339	0.02%
2021/06/09	0	0.00	1	140.50	141.00	-1	4,371	-0.02%
2021/06/04	1.1	139.09	5	141.00	138.00	-3.9	4,869	-0.08%
2021/06/03	5	143.00	2	142.00	143.00	3	4,885	0.06%
2021/06/02	1	135.00	1	134.00	134.00	0	4,857	0.00%
2021/05/28	2	140.25	1	137.00	140.50	1	4,859	0.02%
2021/05/27	3	136.33	2	139.00	135.50	1	4,883	0.02%
2021/05/25	0	0.00	1	139.50	135.00	-1	4,970	-0.02%
2021/05/21	1	125.50	0	0.00	126.50	1	5,088	0.02%
2021/05/20	14	121.00	14	122.64	121.00	0	5,099	0.00%
2021/05/19	0	0.00	8	123.00	124.00	-8	5,090	-0.16%
2021/05/18	8	121.63	0	0.00	126.50	8	5,088	0.16%
2021/05/14	14	122.50	14	123.89	122.50	0	5,043	0.00%
2021/05/12	2	126.00	2	129.50	120.00	0	4,940	0.00%
2021/05/07	0	0.00	1	134.00	141.00	-1	4,821	-0.02%
2021/05/06	1	135.00	0	0.00	134.00	1	4,796	0.02%
2021/05/04	1	131.00	1	129.50	132.50	0	4,762	0.00%
2021/05/03	18	139.50	18	138.83	139.50	0	4,706	0.00%
2021/04/29	12	148.50	12	144.38	144.00	0	4,684	0.00%
2021/04/28	35	146.13	35	143.70	145.50	0	4,670	0.00%
2021/04/27	17	143.00	17	144.50	143.00	0	4,655	0.00%
2021/04/26	3	150.00	11	147.27	148.00	-8	4,628	-0.17%
2021/04/23	8	144.00	1	143.50	144.50	7	4,585	0.15%
2021/04/22	1	141.50	0	0.00	140.00	1	4,555	0.02%
2021/04/20	0	0.00	2	147.50	147.50	-2	4,425	-0.05%
2021/04/19	1	141.50	1	141.50	140.50	0	4,364	0.00%
2021/04/16	2	145.75	15	145.20	144.00	-13	4,352	-0.30%
2021/04/15	16	142.00	2	140.00	148.00	14	4,304	0.33%
2021/04/14	3	141.67	8	139.13	138.00	-5	4,238	-0.12%
2021/04/13	4	144.25	3	143.83	143.50	1	4,151	0.02%
2021/04/12	1	142.50	1	143.50	142.50	0	4,111	0.00%
2021/04/09	1	147.00	2	147.50	146.50	-1	4,057	-0.02%
2021/04/08	13	150.50	21	150.71	150.00	-8	4,001	-0.20%
2021/04/07	13	145.54	3	147.33	145.50	10	3,843	0.26%
2021/04/06	7	153.79	12	152.33	150.50	-5	3,767	-0.13%
2021/04/01	8	147.44	3	147.50	147.00	5	3,651	0.14%
2021/03/31	6	149.58	6	151.92	149.50	0	3,576	0.00%
2021/03/30	31	150.45	29	150.03	152.00	2	3,469	0.06%
2021/03/29	57	147.94	56	148.49	146.00	1	3,154	0.03%
2021/03/26	14	139.68	14	132.64	143.00	0	2,735	0.00%
2021/03/25	0	0.00	0.6	130.00	130.00	-0.6	2,389	-0.03%
2021/03/24	1	117.00	0	0.00	118.50	1	2,307	0.04%
2021/03/23	44	115.50	44	116.02	115.50	0	2,283	0.00%
2021/03/22	1	114.00	1	115.50	120.50	0	2,217	0.00%
2021/03/18	0	115.00	0	0.00	118.00	0	2,149	0.00%
2021/03/17	1	117.00	0	0.00	117.00	1	2,108	0.05%
2021/03/16	4	122.63	28	120.52	120.00	-24	2,068	-1.16%
2021/03/15	27.2	120.19	0	0.00	120.00	27.2	1,969	1.38%
2021/03/12	2	114.25	6	114.58	115.50	-4	1,878	-0.21%
2021/03/11	6	111.00	113	107.25	113.00	-107	1,784	-6.00%	大賣/鉅額交易
2021/03/10	112	106.50	1	104.00	106.50	111	1,502	7.39%	大買/鉅額交易
2021/03/09	1	97.90	4	103.00	97.00	-3	1,346	-0.22%
2021/03/08	4	100.00	0	0.00	101.00	4	1,307	0.31%
2021/03/05	8	96.50	8	96.73	96.50	0	1,285	0.00%
2021/03/04	0	0.00	6	98.02	98.00	-6	1,276	-0.47%
2021/03/03	1	98.90	14	101.03	99.20	-13	1,254	-1.04%
2021/03/02	8	100.00	5	98.28	98.00	3	1,209	0.25%
2021/02/26	11	93.95	0	0.00	95.60	11	1,161	0.95%
2021/02/23	1	90.20	3	91.33	92.20	-2	881	-0.23%
2021/02/22	4	90.15	5	90.16	90.80	-1	848	-0.12%
2021/02/19	0	0.00	1	88.30	89.00	-1	812	-0.12%
2021/02/18	4	86.93	2	86.70	86.70	2	794	0.25%
2021/01/29	0	0.00	1	81.80	79.70	-1	821	-0.12%
2021/01/26	0	0.00	1	83.90	82.40	-1	812	-0.12%
2021/01/06	0	0.00	1	87.60	85.50	-1	745	-0.13%
2021/01/04	0	0.00	1	86.60	86.50	-1	755	-0.13%
2020/12/31	2	85.50	2	85.40	85.40	0	759	0.00%
2020/12/30	3	85.80	2	85.50	85.50	1	794	0.13%
2020/12/25	2	85.60	2	86.60	86.10	0	799	0.00%
2020/12/21	8	84.60	9	84.11	84.60	-1	793	-0.13%
2020/12/17	0	0.00	1	85.70	85.80	-1	786	-0.13%
2020/12/15	9	85.32	11	87.05	85.10	-2	803	-0.25%
2020/12/14	5	86.70	3	86.80	87.80	2	789	0.25%
2020/12/10	17	86.72	16	86.85	86.70	1	763	0.13%
2020/12/09	2	88.30	0	0.00	88.00	2	753	0.27%
2020/12/08	4	88.98	4	89.55	88.10	0	739	0.00%
2020/12/07	2	89.60	1	88.10	90.80	1	696	0.14%
2020/12/04	0	0.00	1	86.20	86.50	-1	652	-0.15%
2020/12/03	2	86.65	0	0.00	86.30	2	652	0.31%
2020/12/02	0	0.00	1	86.90	87.00	-1	648	-0.15%
2020/12/01	6	85.40	6	84.92	85.40	0	643	0.00%
2020/11/30	1	86.30	0	0.00	85.60	1	648	0.15%
2020/11/27	0	0.00	6	87.13	86.80	-6	643	-0.93%
2020/11/26	2	86.50	2	86.50	86.50	0	639	0.00%
2020/11/25	20	86.58	20	86.46	86.60	0	636	0.00%
2020/11/24	4	87.68	3	88.00	87.70	1	613	0.16%
2020/11/23	1	85.60	0	0.00	85.70	1	570	0.18%
2020/11/20	1	83.00	0	0.00	83.10	1	544	0.18%
2020/11/18	2	82.60	2	82.70	82.70	0	570	0.00%
2020/11/16	0	0.00	1	83.10	83.10	-1	611	-0.16%
2020/11/12	6	82.30	6	82.68	82.30	0	624	0.00%
2020/11/11	1	83.10	1	83.70	83.60	0	627	0.00%
2020/11/10	2	84.50	0	0.00	84.00	2	617	0.32%
2020/11/09	3	85.93	0	0.00	84.50	3	617	0.49%
2020/10/15	1	82.30	0	0.00	81.10	1	852	0.12%
2020/10/13	0	0.00	1	83.00	82.70	-1	874	-0.11%
2020/10/08	0	0.00	5	81.96	82.00	-5	880	-0.57%
2020/10/07	5	82.14	0	0.00	81.60	5	880	0.57%
2020/09/07	0	0.00	1	80.40	79.20	-1	1,232	-0.08%
2020/09/04	1	79.80	0	0.00	80.20	1	1,265	0.08%
2020/08/27	0	0.00	1	81.40	81.20	-1	1,597	-0.06%
2020/08/24	8	80.24	3.1	79.03	80.80	4.9	1,648	0.30%
2020/08/20	0	0.00	1	73.20	75.40	-1	1,733	-0.06%
2020/08/13	8	81.10	8	81.61	81.10	0	1,939	0.00%
2020/08/12	8	82.60	8	82.98	82.60	0	1,930	0.00%
2020/08/11	4	83.90	4	84.70	83.90	0	1,926	0.00%
2020/08/07	4	87.20	5	87.02	87.20	-1	1,928	-0.05%
2020/08/05	1	86.20	0	0.00	86.60	1	1,901	0.05%
2020/08/04	1	84.10	0	0.00	84.50	1	1,893	0.05%
2020/07/31	0	0.00	2	84.65	84.50	-2	1,899	-0.11%
2020/07/24	0	0.00	1	91.20	88.00	-1	1,829	-0.05%
2020/07/21	1	87.60	0	0.00	87.80	1	1,767	0.06%
2020/07/15	0	0.00	8	87.33	85.70	-8	1,734	-0.46%
2020/07/14	4	85.20	4	85.85	85.20	0	1,724	0.00%
2020/07/10	0	0.00	9	89.69	86.00	-9	1,726	-0.52%
2020/07/09	61	89.51	49	90.61	89.80	12	1,708	0.70%
2020/07/07	10	87.45	4	87.55	86.00	6	1,625	0.37%
2020/07/03	1	85.00	1	84.70	84.60	0	1,558	0.00%
2020/06/29	0	0.00	1	83.00	82.00	-1	1,545	-0.06%
2020/06/24	1	85.60	1	85.50	84.10	0	1,543	0.00%
2020/06/19	0	0.00	1	81.80	81.30	-1	1,582	-0.06%
2020/06/16	1	79.90	4	79.93	79.80	-3	1,558	-0.19%
2020/06/15	1	79.00	0	0.00	78.90	1	1,567	0.06%
2020/06/10	21	88.09	20	86.68	84.70	1	1,511	0.07%
2020/06/09	2	85.65	4	86.48	86.10	-2	1,443	-0.14%
2020/06/08	7	85.47	2	85.00	87.50	5	1,377	0.36%
2020/06/02	1	81.50	1	80.40	79.50	0	1,266	0.00%
2020/05/29	0	0.00	1	78.00	78.80	-1	1,224	-0.08%
2020/05/28	0	0.00	1	80.40	77.60	-1	1,208	-0.08%
2020/05/27	3	77.27	0	0.00	76.90	3	1,145	0.26%
2020/05/20	1	76.90	0	0.00	78.30	1	946	0.11%
2020/03/16	18	58.10	19	60.19	58.10	-1	822	-0.12%
2020/03/12	0	0.00	12	71.80	66.80	-12	869	-1.38%
2020/03/11	12	73.70	0	0.00	71.50	12	880	1.36%
2020/03/10	4	71.00	5	69.40	71.00	-1	904	-0.11%
2020/03/06	0	0.00	2	71.40	71.30	-2	952	-0.21%
2020/03/05	0	0.00	2	71.20	70.70	-2	1,009	-0.20%
2020/03/04	10	70.00	10	67.78	70.00	0	1,241	0.00%
2020/02/27	0	0.00	1	70.00	68.40	-1	1,265	-0.08%
2020/02/25	1	72.30	1	71.10	72.00	0	1,269	0.00%
2020/02/24	1	70.70	0	0.00	70.70	1	1,276	0.08%
2020/02/21	1	71.90	1	71.70	71.90	0	1,290	0.00%
2020/02/20	2	72.40	3	72.63	72.10	-1	1,296	-0.08%
2020/02/18	1	70.40	0	0.00	70.40	1	1,357	0.07%
2020/02/07	1	69.90	1	70.40	69.90	0	1,624	0.00%
2020/02/05	0	0.00	1	70.10	70.00	-1	1,732	-0.06%
2020/01/30	1	75.00	0	0.00	72.30	1	1,924	0.05%
2020/01/07	0	0.00	1	76.00	77.00	-1	2,402	-0.04%
2020/01/06	7	76.50	8	76.33	76.50	-1	2,398	-0.04%
2020/01/03	6	77.80	6	78.50	77.80	0	2,392	0.00%
2019/12/27	0	0.00	1	78.00	77.90	-1	2,374	-0.04%
2019/12/26	8	77.60	8	77.53	77.60	0	2,374	0.00%
2019/12/25	2	78.60	3	78.40	78.30	-1	2,364	-0.04%
2019/12/24	2	80.65	0	0.00	78.80	2	2,360	0.08%
2019/12/20	1	79.10	1	79.00	79.50	0	2,331	0.00%
2019/12/17	1	81.20	3	80.10	79.90	-2	2,298	-0.09%
2019/12/16	1	80.50	0	0.00	80.50	1	2,300	0.04%
2019/12/13	43	79.70	43	79.36	79.70	0	2,291	0.00%
2019/12/12	5	80.02	3	80.13	80.10	2	2,267	0.09%
2019/12/11	1	79.90	1	80.50	80.70	0	2,243	0.00%
2019/12/10	0	0.00	9	80.44	81.70	-9	2,204	-0.41%
2019/12/09	5	78.82	6	80.08	78.10	-1	2,133	-0.05%
2019/12/06	10	78.96	10	79.01	78.70	0	2,111	0.00%
2019/12/05	9	78.44	2	78.75	79.80	7	2,076	0.34%
2019/12/04	1	77.50	1	77.90	79.00	0	2,019	0.00%
2019/12/03	2	75.45	2	75.85	75.90	0	1,964	0.00%
2019/12/02	2	74.50	18	77.04	75.10	-16	1,955	-0.82%
2019/11/29	20	80.75	1	78.80	76.50	19	1,889	1.01%
2019/11/27	2	75.10	1	75.30	74.30	1	1,658	0.06%
2019/11/26	0	0.00	2	74.30	74.30	-2	1,648	-0.12%
2019/11/21	10	73.42	10	71.91	73.90	0	1,631	0.00%
2019/11/20	18	72.80	18	73.11	72.80	0	1,619	0.00%
2019/11/15	8	75.94	7	77.51	75.70	1	1,584	0.06%
2019/11/14	24	77.13	23	75.05	78.40	1	1,526	0.07%
2019/11/11	39	71.00	40	73.57	71.00	-1	1,355	-0.07%
2019/11/07	3	75.00	3	75.00	75.00	0	1,299	0.00%
2019/11/06	2	74.85	7	75.21	75.00	-5	1,281	-0.39%
2019/11/05	7	78.29	9	76.82	76.50	-2	1,254	-0.16%
2019/11/04	17	75.56	12	74.67	75.50	5	1,166	0.43%
2019/11/01	3	74.30	4	73.58	73.20	-1	1,129	-0.09%
2019/10/31	3	75.53	1	76.00	74.40	2	1,114	0.18%
2019/10/30	3	75.73	39	75.61	76.90	-36	1,100	-3.27%
2019/10/29	43	76.90	11	75.94	75.90	32	1,083	2.95%
2019/10/28	2	71.35	5.4	71.54	72.90	-3.4	947	-0.36%
2019/10/25	11	71.38	3	71.83	69.90	8	895	0.89%
2019/10/24	0	0.00	1	69.00	69.40	-1	745	-0.13%
2019/10/23	2	66.65	4	67.40	66.70	-2	692	-0.29%
2019/10/22	1	67.00	3	67.10	67.80	-2	685	-0.29%
2019/10/21	8	67.16	0	0.00	66.80	8	681	1.17%
2019/10/18	0	0.00	52	68.37	69.00	-52	651	-7.98%
2019/10/17	51	66.84	0	0.00	68.40	51	549	9.28%
2019/10/15	1	62.20	0	0.00	61.50	1	434	0.23%
2019/09/24	1	61.80	0	0.00	61.40	1	431	0.23%
2019/09/19	0	0.00	1	62.80	62.50	-1	427	-0.23%
2019/09/02	0	0.00	4	59.60	60.50	-4	395	-1.01%
2019/08/30	4	60.25	0	0.00	60.00	4	390	1.03%
2019/08/29	0	0.00	1	58.40	58.30	-1	370	-0.27%
2019/08/28	1	58.40	0	0.00	57.90	1	367	0.27%
2019/08/20	0	0.00	3	57.10	57.10	-3	355	-0.84%
2019/08/05	4	55.80	4	56.03	55.80	0	334	0.00%
2019/07/29	0	0.00	1	62.90	62.70	-1	289	-0.35%
2019/07/25	3	63.07	0	0.00	63.10	3	280	1.07%
2019/07/24	0	0.00	2	61.65	62.20	-2	273	-0.73%
2019/07/23	2	62.10	0	0.00	61.40	2	269	0.74%
2019/07/18	0	0.00	2	60.10	59.50	-2	253	-0.79%
2019/07/11	2	59.50	0	0.00	59.50	2	249	0.80%
2019/04/22	0.3	64.00	1	63.90	64.00	-0.7	407	-0.17%
2019/04/08	2	66.60	0	0.00	66.00	2	408	0.49%
2019/04/02	0	65.40	0	0.00	65.50	0	398	0.00%
2019/03/22	1	65.30	1	64.80	65.00	0	374	0.00%
2019/03/05	1	67.00	1	66.60	66.00	0	431	0.00%
2019/02/20	1	64.30	0	0.00	64.10	1	455	0.22%
2019/02/18	2	63.80	2	64.00	63.80	0	455	0.00%
2019/02/14	1	66.00	1	65.20	65.20	0	455	0.00%
2019/01/09	0	0.00	1	61.50	61.20	-1	559	-0.18%
2019/01/04	0	0.00	1	58.60	59.90	-1	578	-0.17%
2018/12/28	4	60.40	4	61.45	60.40	0	615	0.00%
2018/12/12	1	67.20	1	65.40	65.40	0	737	0.00%
2018/12/07	0	0.00	2.1	63.99	64.00	-2.1	803	-0.26%
2018/11/28	1	63.50	0	0.00	63.70	1	1,113	0.09%
2018/11/27	0	0.00	1	63.50	63.30	-1	1,107	-0.09%
2018/11/22	1	62.80	0	0.00	62.50	1	1,124	0.09%
2018/11/21	0	0.00	0.3	61.70	61.70	-0.3	1,123	-0.03%
2018/11/19	0	0.00	1	59.00	59.80	-1	1,129	-0.09%
2018/11/08	0	0.00	0.1	57.30	57.40	-0.1	1,252	-0.01%
2018/11/07	0	0.00	3	56.93	57.90	-3	1,257	-0.24%
2018/11/05	3	59.17	0	0.00	58.20	3	1,276	0.23%
2018/11/02	0	0.00	1	57.00	56.50	-1	1,287	-0.08%
2018/10/18	1.3	57.53	0	0.00	57.30	1.3	1,433	0.09%
2018/10/15	0	0.00	2.1	56.31	56.50	-2.1	1,538	-0.14%
2018/10/11	0	0.00	1	55.60	54.60	-1	1,580	-0.06%
2018/10/08	3	61.47	0	0.00	61.40	3	1,634	0.18%
2018/10/05	0	0.00	6	64.90	60.00	-6	1,691	-0.35%
2018/10/01	0	0.00	3	72.30	72.30	-3	1,945	-0.15%
2018/09/18	1	55.10	0	0.00	53.90	1	2,104	0.05%
2018/09/13	1	55.20	0	0.00	54.50	1	2,364	0.04%
2018/09/11	1	54.80	0	0.00	55.00	1	2,791	0.04%
2018/09/10	5	54.80	5	54.00	54.80	0	2,841	0.00%
2018/09/07	17	55.02	8	56.48	54.70	9	2,907	0.31%
2018/09/06	0	0.00	1	56.10	55.60	-1	3,054	-0.03%
2018/09/05	9	56.23	20	56.62	56.10	-11	3,214	-0.34%
2018/09/04	6	57.52	1	57.40	57.30	5	3,522	0.14%
2018/09/03	15	57.75	15	60.61	57.30	0	3,740	0.00%
2018/08/31	3	59.20	1	58.40	60.40	2	3,722	0.05%
2018/08/30	7	57.14	0	0.00	57.80	7	3,664	0.19%
2018/08/29	3	56.50	3	56.93	56.20	0	3,679	0.00%
2018/08/28	0	0.00	1	55.90	55.50	-1	3,723	-0.03%
2018/08/27	1	56.00	0	0.00	56.10	1	3,797	0.03%
2018/08/23	0	0.00	1	54.40	54.50	-1	4,120	-0.02%
2018/08/13	0	0.00	1	53.20	52.90	-1	4,994	-0.02%
2018/08/08	6	55.70	6	55.67	55.70	0	4,983	0.00%
2018/08/07	6	56.50	6	56.32	56.20	0	4,998	0.00%
2018/08/02	1	56.00	1	54.10	54.10	0	4,993	0.00%
2018/08/01	3	56.07	3	56.57	56.00	0	4,980	0.00%
2018/07/30	0	0.00	1	56.50	56.50	-1	4,946	-0.02%
2018/07/26	1	58.50	7	58.50	58.30	-6	4,926	-0.12%
2018/07/25	0	0.00	4	58.08	58.00	-4	4,905	-0.08%
2018/07/24	3	58.07	0	0.00	57.90	3	4,890	0.06%
2018/07/18	2	58.30	11	57.57	56.50	-9	4,900	-0.18%
2018/07/17	0	0.00	3	58.10	57.90	-3	4,897	-0.06%
2018/07/16	3	59.93	0	0.00	58.10	3	4,892	0.06%
2018/07/13	1	58.50	0	0.00	57.90	1	4,869	0.02%
2018/07/11	1	57.40	1	57.80	56.90	0	4,857	0.00%
2018/07/09	3	55.70	0	0.00	55.90	3	4,851	0.06%
2018/07/05	5	55.70	5	53.22	53.50	0	4,826	0.00%
2018/07/04	6	55.37	6	59.15	56.20	0	4,802	0.00%
2018/07/03	10	60.44	0	0.00	59.00	10	4,750	0.21%
2018/06/27	0	0.00	2	61.40	59.40	-2	4,809	-0.04%
2018/06/26	30	60.23	31	60.41	61.50	-1	4,766	-0.02%
2018/06/25	1	57.60	1	58.30	59.20	0	4,773	0.00%
2018/06/22	4	60.13	5	60.58	59.00	-1	4,754	-0.02%
2018/06/21	12	62.44	10	62.40	63.00	2	4,657	0.04%
2018/06/20	6	57.95	6	59.17	59.40	0	4,408	0.00%
2018/06/19	2	58.85	0	0.00	57.40	2	4,246	0.05%
2018/06/15	11	60.17	11	60.75	59.90	0	4,207	0.00%
2018/06/14	102	61.95	103	62.25	60.40	-1	4,125	-0.02%	大買/大賣/
2018/06/13	11	61.19	3	61.97	58.00	8	3,945	0.20%
2018/06/12	12	61.62	7	61.49	60.60	5	3,782	0.13%
2018/06/11	12	55.78	15	57.85	58.00	-3	3,466	-0.09%
2018/06/06	6	53.90	5	52.70	54.10	1	3,199	0.03%
2018/06/05	0	0.00	7	53.40	52.10	-7	3,178	-0.22%
2018/06/04	27	54.37	22	54.72	53.60	5	3,204	0.16%
2018/06/01	3	54.13	0	0.00	52.90	3	3,206	0.09%
2018/05/31	5	58.40	6	55.17	53.50	-1	3,126	-0.03%
2018/05/30	12	57.32	161	57.32	57.20	-149	2,902	-5.13%	大賣/鉅額交易
2018/05/29	152	56.55	2	54.00	56.60	150	2,395	6.26%	大買/鉅額交易
2018/05/25	6	49.50	6	48.47	48.45	0	2,152	0.00%
2018/05/23	1	47.30	1	47.55	47.40	0	2,089	0.00%
2018/05/22	0	0.00	1	47.30	46.90	-1	2,106	-0.05%
2018/05/21	1	48.60	0	0.00	47.65	1	2,125	0.05%
2018/05/17	2	47.80	2	47.23	47.20	0	2,131	0.00%
2018/05/15	2	46.80	0	0.00	46.90	2	2,184	0.09%
2018/05/08	1	46.10	1	46.40	45.85	0	2,545	0.00%
2018/05/04	0	0.00	2	44.80	44.75	-2	2,964	-0.07%
2018/05/03	0	0.00	2	45.20	44.85	-2	2,972	-0.07%
2018/04/27	0	0.00	2	43.80	44.65	-2	3,058	-0.07%
2018/04/17	0	0.00	2	46.80	46.40	-2	2,977	-0.07%
2018/04/16	6	48.15	6	47.70	47.65	0	2,961	0.00%
2018/04/12	1	47.30	1	46.55	46.70	0	2,950	0.00%
2018/04/03	6	47.40	6	47.96	48.10	0	3,066	0.00%
2018/03/31	0	0.00	1	49.40	49.15	-1	2,990	-0.03%
2018/03/30	5	51.64	2	51.00	50.50	3	2,963	0.10%
2018/03/28	35	49.61	69	48.29	48.00	-34	2,781	-1.22%
2018/03/27	24	47.64	26	47.51	47.50	-2	2,661	-0.08%
2018/03/23	1	44.90	1	45.20	45.05	0	2,643	0.00%
2018/03/21	0	0.00	8	47.50	47.00	-8	2,611	-0.31%
2018/03/20	6	46.60	6	46.48	46.80	0	2,620	0.00%
2018/03/14	16	48.28	11	47.61	47.15	5	2,681	0.19%
2018/03/13	7	47.91	2	47.50	48.20	5	2,691	0.19%
2018/03/12	6	46.90	6	46.88	46.85	0	2,670	0.00%
2018/03/09	26	47.09	26	45.96	46.15	0	2,664	0.00%
2018/03/08	23	47.09	25	47.13	46.50	-2	2,639	-0.08%
2018/03/07	23	45.11	20	46.80	45.85	3	2,573	0.12%
2018/03/06	2	44.00	0	0.00	43.95	2	2,516	0.08%
2018/03/05	3	44.40	3	43.65	43.65	0	2,532	0.00%
2018/02/23	3	43.95	0	0.00	43.95	3	2,779	0.11%
2018/02/09	1	39.90	1	40.20	42.20	0	2,861	0.00%
2018/02/08	3	43.55	3	44.03	43.30	0	2,915	0.00%
2018/02/07	0	0.00	8	44.99	44.00	-8	2,919	-0.27%
2018/02/06	9	43.66	3	43.55	42.95	6	2,884	0.21%
2018/02/05	3	47.67	0	0.00	47.70	3	2,818	0.11%
2018/02/02	2	50.80	2	50.80	50.80	0	2,788	0.00%
2018/02/01	32	52.33	30	52.80	51.40	2	2,790	0.07%
2018/01/31	0	0.00	1	50.30	50.40	-1	2,691	-0.04%
2018/01/30	7	51.39	40	49.45	51.10	-33	2,649	-1.25%
2018/01/29	1	49.20	3	49.00	49.60	-2	2,409	-0.08%
2018/01/24	3	46.70	6	46.57	46.45	-3	2,751	-0.11%
2018/01/23	3	48.33	0	0.00	47.15	3	2,924	0.10%
2018/01/15	0	0.00	2	46.65	47.50	-2	3,614	-0.06%
2018/01/08	1	48.10	1	47.45	46.80	0	4,109	0.00%
2018/01/05	2	49.58	0	0.00	48.70	2	4,087	0.05%
2018/01/04	0	0.00	6	47.05	49.25	-6	3,981	-0.15%
2018/01/03	10	47.15	1	46.60	46.00	9	3,920	0.23%
2018/01/02	3	45.98	2	45.60	46.60	1	3,898	0.03%