碩天 (3617)-富邦-台北券商分點個股進出

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

碩天

(3617)

可現股當沖

股價
347.5
漲跌
▼21.0
漲幅
-5.70%
成交量
1,491張
產業
上市其他電子類股
165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

碩天 (3617)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/12/03	0	0.00	1	352.95	347.50	-1	1,101	-0.09%
2024/12/02	2	365.32	0	0.00	368.50	2	1,143	0.18%
2024/11/28	0	0.00	3	353.97	349.00	-3	1,163	-0.26%
2024/11/27	9	373.43	8.4	361.04	357.00	0.6	1,144	0.05%
2024/11/26	1	359.88	13	357.39	362.50	-12	1,088	-1.10%
2024/11/25	11	354.32	5.1	354.55	358.50	5.9	1,053	0.56%
2024/11/22	3.1	324.90	0	0.00	326.00	3.1	1,004	0.31%
2024/11/21	3	318.50	0	0.00	320.00	3	997	0.30%
2024/11/20	0	0.00	1	306.00	308.00	-1	988	-0.10%
2024/11/19	0	305.00	0	0.00	303.50	0	991	0.00%
2024/11/14	0.1	317.00	0	0.00	314.00	0.1	1,023	0.01%
2024/11/13	3	320.33	3	317.83	319.00	0	1,018	0.00%
2024/11/12	0.1	318.00	0	317.50	315.50	0.1	1,007	0.01%
2024/11/11	0.1	311.50	13	318.85	317.50	-12.9	1,017	-1.27%
2024/11/08	1.1	310.09	10	305.80	305.50	-8.9	1,015	-0.88%
2024/11/07	4	317.50	0	0.00	317.50	4	1,021	0.39%
2024/11/05	2	312.00	0	310.57	311.00	2	1,041	0.19%
2024/11/04	1	319.00	7	315.58	311.50	-6	1,051	-0.57%
2024/11/01	10	313.50	1	309.50	313.50	9	1,057	0.85%
2024/10/30	1	310.00	0	0.00	310.00	1	1,054	0.09%
2024/10/29	2	306.00	0	0.00	305.00	2	1,055	0.19%
2024/10/24	0	0.00	5	303.00	304.50	-5	1,058	-0.47%
2024/10/23	0	0.00	1.6	304.26	308.50	-1.6	1,056	-0.15%
2024/10/22	0	0.00	0.1	303.50	304.50	-0.1	1,054	0.00%
2024/10/21	2	304.00	0	303.00	303.00	2	1,064	0.19%
2024/10/18	1	300.00	0.5	300.80	298.00	0.5	1,064	0.05%
2024/10/16	0	0.00	0.1	298.50	294.50	-0.1	1,072	-0.01%
2024/10/15	4	298.50	0	0.00	298.50	4	1,070	0.37%
2024/10/14	4	298.25	0	298.00	297.50	4	1,067	0.37%
2024/10/11	0	296.50	0	0.00	295.00	0	1,072	0.00%
2024/10/09	14.2	300.87	1.3	295.11	301.00	12.9	1,065	1.21%
2024/10/08	0	314.50	0	0.00	318.50	0	1,036	0.00%
2024/10/07	2.1	313.92	0	0.00	314.00	2.1	1,051	0.20%
2024/10/04	0	0.00	1.2	312.80	309.50	-1.2	1,051	-0.12%
2024/10/01	0.1	326.91	0.3	327.47	328.50	-0.2	1,078	-0.02%
2024/09/30	0	0.00	10.1	318.58	319.00	-10.1	1,081	-0.93%
2024/09/27	1	335.00	0	0.00	327.00	1	1,119	0.09%
2024/09/26	1	340.00	0.1	335.51	334.00	0.9	1,114	0.08%
2024/09/25	1	335.00	0.4	335.11	337.00	0.6	1,117	0.05%
2024/09/24	0	340.00	0	0.00	336.00	0	1,120	0.00%
2024/09/23	2	340.75	3	339.68	339.00	-1	1,155	-0.09%
2024/09/20	1	324.50	0.7	330.01	326.00	0.3	1,146	0.03%
2024/09/19	6.7	330.29	2	331.96	334.00	4.7	1,134	0.41%
2024/09/18	2	332.97	1.7	328.56	325.00	0.3	1,140	0.03%
2024/09/16	1	333.51	5.8	332.09	338.00	-4.8	1,147	-0.42%
2024/09/13	4	322.25	5	321.30	324.50	-1	1,132	-0.09%
2024/09/12	6	320.92	3	320.17	316.50	3	1,122	0.27%
2024/09/11	0	305.00	1	310.00	312.00	-1	1,106	-0.09%
2024/09/10	1	317.50	0	0.00	306.50	1	1,114	0.09%
2024/09/09	0	0.00	1	308.48	317.00	-1	1,137	-0.09%
2024/09/06	2.3	314.68	13	315.42	309.50	-10.8	1,119	-0.96%
2024/09/05	4	308.13	3	303.67	304.50	1	1,075	0.09%
2024/09/04	4	302.77	2	307.50	300.00	2	1,058	0.19%
2024/09/03	5	317.50	26.5	311.83	320.50	-21.5	1,034	-2.07%
2024/09/02	14.1	306.22	4.2	304.35	307.50	9.9	980	1.01%
2024/08/30	3.1	285.59	0	282.00	284.00	3.1	948	0.32%
2024/08/29	0	0.00	2	282.00	282.50	-2	954	-0.21%
2024/08/28	0	281.00	4.1	280.05	280.50	-4.1	963	-0.42%
2024/08/27	4	279.63	0	278.00	280.50	4	979	0.41%
2024/08/23	1.1	270.69	2	273.75	275.50	-1	984	-0.10%
2024/08/22	0	0.00	13	276.04	273.00	-13	1,001	-1.30%
2024/08/21	4.1	283.07	4	282.63	278.50	0	1,014	0.00%
2024/08/20	12	280.92	2.1	280.77	282.50	9.9	1,020	0.97%
2024/08/19	0	0.00	1.1	268.58	269.50	-1.1	1,002	-0.11%
2024/08/16	3	272.83	6	273.34	272.50	-3	1,019	-0.30%
2024/08/15	2.1	272.97	0	272.00	271.50	2.1	1,026	0.20%
2024/08/14	1	271.50	1	273.00	270.00	0	1,036	0.00%
2024/08/13	13	267.50	1	272.49	272.50	12	1,054	1.14%
2024/08/12	1	265.50	3	269.66	265.50	-2	1,106	-0.18%
2024/08/09	2	271.74	1.3	273.30	264.00	0.7	1,148	0.06%
2024/08/08	17	255.50	1	260.00	260.50	16	1,134	1.41%
2024/08/07	1.1	247.83	0	0.00	250.50	1.1	1,163	0.10%
2024/08/06	0.2	229.94	0	0.00	230.00	0.2	1,173	0.02%
2024/08/05	0.1	229.05	0.1	228.50	226.50	0	1,187	0.00%
2024/08/01	2	258.50	2	257.25	259.00	0	1,262	0.00%
2024/07/31	0	255.50	0	0.00	253.50	0	1,346	0.00%
2024/07/30	0	251.43	0.1	250.00	257.00	0	1,420	0.00%
2024/07/29	0	260.00	0	0.00	249.00	0	1,446	0.00%
2024/07/26	4	253.63	1	255.00	253.00	3	1,451	0.21%
2024/07/23	0	0.00	0.2	256.50	261.50	-0.2	1,468	-0.01%
2024/07/22	0.2	262.91	2	265.00	258.50	-1.8	1,505	-0.12%
2024/07/19	0	270.50	0	0.00	269.00	0	1,561	0.00%
2024/07/18	0.1	270.15	0	0.00	269.50	0.1	1,619	0.01%
2024/07/17	0.2	276.21	0	0.00	272.00	0.2	1,640	0.01%
2024/07/16	0.1	279.86	0	283.50	276.00	0.1	1,669	0.01%
2024/07/15	0.1	280.24	0	0.00	279.00	0.1	1,702	0.00%
2024/07/12	1	279.59	0	0.00	280.00	1	1,712	0.06%
2024/07/11	0	281.00	0	0.00	278.50	0	1,739	0.00%
2024/07/10	0	282.50	0	0.00	281.00	0	1,756	0.00%
2024/07/09	2	284.42	1	282.00	281.50	1	1,776	0.06%
2024/07/08	0.2	288.59	0.4	290.00	287.50	-0.2	1,805	-0.01%
2024/07/05	4.4	291.09	4	299.63	292.50	0.4	1,805	0.02%
2024/07/04	3	298.17	1	299.00	299.00	2	1,788	0.11%
2024/07/03	1	308.50	2.1	310.37	297.50	-1.1	1,789	-0.06%
2024/07/02	2.1	297.85	1	299.50	300.00	1.1	1,762	0.06%
2024/07/01	0.5	298.00	0	0.00	293.00	0.5	1,783	0.03%
2024/06/28	1.1	299.76	0	0.00	294.00	1.1	1,806	0.06%
2024/06/27	1.6	304.11	3.6	297.70	295.50	-2.1	1,834	-0.11%
2024/06/26	0	0.00	1	288.50	288.50	-1	1,844	-0.05%
2024/06/25	0	275.50	0	279.00	283.00	0	1,869	0.00%
2024/06/24	19	280.58	19.3	289.58	280.50	-0.3	1,903	-0.01%
2024/06/21	1	292.50	7	294.93	293.00	-6	1,936	-0.31%
2024/06/20	1	290.01	3	292.31	290.50	-2	1,933	-0.10%
2024/06/19	0	0.00	1	283.50	282.50	-1	1,924	-0.05%
2024/06/18	0	285.00	0.4	286.16	284.50	-0.4	1,944	-0.02%
2024/06/17	1	287.32	0.6	287.00	278.50	0.4	1,950	0.02%
2024/06/14	2	283.99	2.1	291.93	285.50	-0.1	1,944	0.00%
2024/06/13	0.1	274.50	1	271.50	272.50	-0.9	1,909	-0.05%
2024/06/11	0	0.00	1	267.00	267.50	-1	1,935	-0.05%
2024/06/07	0	276.00	0	0.00	271.00	0	1,952	0.00%
2024/06/06	0.1	272.50	1	277.00	271.50	-1	1,955	-0.05%
2024/06/05	1	278.49	0	0.00	274.00	1	1,975	0.05%
2024/06/04	0	280.00	0.1	285.08	283.50	-0.1	1,991	0.00%
2024/06/03	1	281.00	1	279.46	281.00	0	1,984	0.00%
2024/05/31	1.1	273.47	4.2	272.80	275.00	-3.1	1,974	-0.16%
2024/05/30	1	277.55	0	0.00	276.50	1	1,956	0.05%
2024/05/29	1	281.50	0	285.00	281.00	1	1,960	0.05%
2024/05/28	4.1	288.67	3	293.33	284.50	1.1	1,953	0.06%
2024/05/27	2	285.75	1.2	291.44	288.50	0.9	1,934	0.04%
2024/05/24	1.1	279.56	0	0.00	278.00	1.1	1,922	0.06%
2024/05/23	3	282.50	0.6	283.95	282.50	2.5	1,913	0.13%
2024/05/22	0	288.00	1.3	287.93	287.50	-1.3	1,906	-0.07%
2024/05/21	0	0.00	12	280.10	282.50	-12	1,889	-0.63%
2024/05/20	1	277.03	0	281.50	277.00	1	1,885	0.05%
2024/05/17	1.4	281.95	3.2	276.37	280.50	-1.8	1,887	-0.10%
2024/05/16	3.3	278.24	6	279.85	273.00	-2.7	1,907	-0.14%
2024/05/15	4.7	286.77	3.7	288.44	285.50	1	1,866	0.05%
2024/05/14	2	272.00	0	0.00	272.00	2	1,818	0.11%
2024/05/13	2.1	275.95	0	0.00	271.50	2.1	1,813	0.12%
2024/05/10	1	262.00	1	264.53	266.50	0	1,773	0.00%
2024/05/09	3	267.83	3.1	264.52	264.00	-0.1	1,756	-0.01%
2024/05/08	2.4	264.98	5.2	267.66	262.50	-2.8	1,732	-0.16%
2024/05/07	2.1	279.04	3.9	281.57	272.00	-1.7	1,676	-0.10%
2024/05/06	15.1	290.75	27	294.98	285.00	-11.9	1,645	-0.72%
2024/05/03	37	286.08	35.2	281.48	294.50	1.8	1,557	0.12%
2024/05/02	2.1	270.44	11	268.37	268.00	-9	1,480	-0.61%
2024/04/30	0	0.00	10	263.25	262.00	-10	1,448	-0.69%
2024/04/29	2	263.00	5.1	259.32	263.00	-3.1	1,439	-0.21%
2024/04/26	87.1	266.82	91.1	267.34	258.00	-4	1,422	-0.28%
2024/04/25	53.2	267.55	50.2	261.80	259.50	3	1,383	0.22%
2024/04/24	11	258.18	11.3	255.68	259.50	-0.3	1,317	-0.02%
2024/04/23	7.3	244.29	2.1	241.07	244.00	5.2	1,263	0.41%
2024/04/22	42.2	243.56	45.3	240.29	240.50	-3.1	1,244	-0.25%
2024/04/19	2.2	227.14	7	230.50	233.50	-4.9	1,207	-0.40%
2024/04/18	1.2	239.91	6	238.50	239.00	-4.8	1,170	-0.41%
2024/04/17	5	243.50	11.3	247.08	243.50	-6.3	1,156	-0.54%
2024/04/16	4.1	237.43	14.1	236.76	241.00	-10	1,122	-0.90%
2024/04/15	16.3	243.57	2	242.50	241.00	14.3	1,105	1.29%
2024/04/12	18.4	246.70	21.7	248.56	251.50	-3.2	1,080	-0.30%
2024/04/11	3	233.00	0	0.00	233.00	3	1,029	0.29%
2024/04/10	4.5	234.48	2	233.75	231.50	2.5	1,023	0.25%
2024/04/09	0.5	239.50	0	0.00	242.50	0.5	994	0.05%
2024/04/08	0	0.00	7	238.57	237.50	-7	982	-0.71%
2024/04/03	7	248.63	3	246.83	243.00	4	963	0.42%
2024/04/02	7	253.57	3	252.51	252.00	4	937	0.43%
2024/04/01	6.2	248.33	15.2	250.17	250.50	-9	901	-1.00%
2024/03/29	24	247.21	9.4	249.86	243.00	14.6	859	1.70%
2024/03/28	3.1	240.70	8	240.06	238.50	-4.9	811	-0.60%
2024/03/27	4.4	238.07	9.1	236.96	232.00	-4.7	790	-0.60%
2024/03/26	10	233.30	10.6	233.24	233.00	-0.6	751	-0.07%
2024/03/25	0	227.50	6.2	225.28	229.50	-6.2	698	-0.89%
2024/03/22	4	218.75	0.2	221.00	218.00	3.8	678	0.56%
2024/03/21	3.1	223.68	1.4	223.38	222.50	1.7	669	0.26%
2024/03/20	1.1	219.00	0	0.00	214.00	1.1	648	0.17%
2024/03/19	1.1	219.18	0	0.00	221.00	1.1	649	0.17%
2024/03/18	1	223.50	1	219.00	216.00	0	640	0.00%
2024/03/15	1.6	219.34	0.1	218.42	219.50	1.5	637	0.23%
2024/03/14	3	218.33	4.3	217.10	219.00	-1.3	629	-0.21%
2024/03/13	2.3	211.92	0	0.00	213.00	2.3	636	0.35%
2024/03/12	2	221.25	1.2	219.83	216.50	0.8	619	0.13%
2024/03/11	4	219.63	2.5	218.60	217.00	1.5	604	0.25%
2024/03/08	1.2	210.44	4.4	213.22	210.50	-3.2	586	-0.55%
2024/03/07	0.2	204.75	0	0.00	202.50	0.2	572	0.03%
2024/03/06	0.2	207.17	0	0.00	206.00	0.2	575	0.03%
2024/03/04	0	0.00	0.2	210.95	208.50	-0.2	618	-0.03%
2024/03/01	1	208.00	2	206.50	206.50	-1	623	-0.16%
2024/02/29	0.1	207.00	0	0.00	207.50	0.1	632	0.01%
2024/02/27	2	208.00	1	200.00	208.00	1	651	0.15%
2024/02/23	0	208.00	2	204.75	204.00	-2	701	-0.28%
2024/02/22	2.1	209.86	0	0.00	209.00	2.1	710	0.30%
2024/02/21	2	210.50	3.1	210.52	208.50	-1.1	715	-0.15%
2024/02/20	7	208.07	1	208.00	208.50	6	720	0.83%
2024/02/19	21	210.90	10.9	211.83	212.50	10.1	733	1.38%
2024/02/16	0.2	200.64	0.1	199.20	202.50	0.1	738	0.01%
2024/02/15	0.1	185.50	0	0.00	184.50	0.1	725	0.01%
2024/02/05	0.1	186.00	0	0.00	185.00	0.1	739	0.01%
2024/02/02	0	0.00	10	190.80	188.00	-10	766	-1.30%
2024/01/31	0	0.00	1.1	187.02	188.00	-1.1	869	-0.12%
2024/01/30	0.1	191.00	1	192.50	189.50	-0.9	897	-0.10%
2024/01/29	0	0.00	0.8	190.00	190.00	-0.8	916	-0.08%
2024/01/23	0	0.00	0	191.00	189.00	0	977	0.00%
2024/01/19	2.1	186.04	0	0.00	186.00	2.1	987	0.21%
2024/01/18	0.1	188.00	0	0.00	185.00	0.1	999	0.01%
2024/01/17	1.2	187.28	1	187.00	186.00	0.2	1,010	0.02%
2024/01/16	1	191.53	2	191.00	191.50	-1	1,015	-0.10%
2024/01/15	0	0.00	0	198.00	196.50	0	1,038	0.00%
2024/01/12	0.1	195.00	2	194.75	194.50	-1.9	1,056	-0.18%
2024/01/11	1.1	195.97	1	195.50	194.50	0.1	1,112	0.01%
2024/01/09	0.1	194.96	1	193.50	193.50	-0.9	1,181	-0.07%
2024/01/08	0	196.50	0	0.00	195.50	0	1,214	0.00%
2024/01/04	0.1	198.25	0.1	198.00	197.00	0.1	1,318	0.01%
2024/01/03	0	198.83	0	0.00	198.00	0	1,381	0.00%
2024/01/02	0	200.90	0	0.00	200.50	0	1,408	0.00%
2023/12/29	2	202.75	1	204.00	203.00	1	1,442	0.07%
2023/12/27	1.1	201.93	0	0.00	199.50	1.1	1,573	0.07%
2023/12/26	0.1	202.49	1	201.50	201.00	-0.9	1,623	-0.06%
2023/12/25	1.1	207.48	1	203.50	202.00	0.1	1,674	0.01%
2023/12/22	4	203.25	3	202.50	205.00	1	1,712	0.06%
2023/12/21	2.1	195.33	0	0.00	195.50	2.1	1,761	0.12%
2023/12/20	0.1	198.50	1	199.50	199.00	-0.9	1,821	-0.05%
2023/12/19	2.1	196.48	0	0.00	197.00	2.1	1,867	0.11%
2023/12/18	0	0.00	1	200.00	196.50	-1	1,952	-0.05%
2023/12/15	3	198.17	1	198.50	198.00	2	2,027	0.10%
2023/12/14	4.2	197.52	0	0.00	195.50	4.2	2,141	0.20%
2023/12/13	0.1	200.36	0	0.00	198.50	0.1	2,224	0.01%
2023/12/12	1.3	198.01	6	199.50	197.50	-4.7	2,328	-0.20%
2023/12/11	1.2	201.17	1	202.00	201.50	0.2	2,389	0.01%
2023/12/08	13.1	201.40	0	0.00	203.50	13.1	2,409	0.54%
2023/12/07	1	211.00	0	213.00	212.00	1	2,408	0.04%
2023/12/06	0.1	208.50	0	0.00	208.00	0.1	2,440	0.00%
2023/12/05	0.1	211.50	2	208.00	207.00	-2	2,545	-0.08%
2023/12/04	1.1	217.97	0	0.00	212.50	1.1	2,623	0.04%
2023/12/01	2.2	220.50	0	0.00	219.50	2.2	2,748	0.08%
2023/11/30	3	222.67	6	224.75	223.00	-3	2,808	-0.11%
2023/11/29	3.1	221.88	0	0.00	221.00	3.1	2,806	0.11%
2023/11/28	0	0.00	1	222.50	224.00	-1	2,822	-0.04%
2023/11/27	0.1	220.50	0	0.00	217.50	0.1	2,834	0.00%
2023/11/24	1	228.00	1	233.00	223.00	0	2,898	0.00%
2023/11/23	2	223.75	2.3	229.39	229.00	-0.3	3,007	-0.01%
2023/11/22	0	0.00	4.2	225.48	227.00	-4.2	3,004	-0.14%
2023/11/21	12	219.46	11	219.00	219.00	1	3,001	0.03%
2023/11/20	0	0.00	2	219.00	220.50	-2	3,004	-0.07%
2023/11/17	1	219.00	0	0.00	217.50	1	3,025	0.03%
2023/11/16	7.1	217.86	2	223.00	217.00	5.1	3,108	0.16%
2023/11/15	1	218.00	12.1	220.90	219.00	-11.1	3,120	-0.36%
2023/11/14	2	211.27	1.1	213.55	213.50	0.9	3,117	0.03%
2023/11/13	1.1	211.07	14	211.68	210.50	-13	3,148	-0.41%
2023/11/10	18	213.33	0	0.00	211.00	18	3,185	0.57%
2023/11/09	4.1	216.07	0	0.00	219.50	4.1	3,210	0.13%
2023/11/08	2	217.25	3	219.35	221.00	-1	3,195	-0.03%
2023/11/07	0	0.00	1	195.00	201.00	-1	3,213	-0.03%
2023/11/06	1	201.00	0	0.00	202.50	1	3,250	0.03%
2023/11/03	1.1	201.83	0	0.00	197.00	1.1	3,254	0.03%
2023/11/02	1	200.50	2	199.00	200.00	-1	3,246	-0.03%
2023/11/01	0.1	194.00	2	195.50	194.00	-1.9	3,242	-0.06%
2023/10/31	2	196.52	0	0.00	195.00	2	3,234	0.06%
2023/10/26	1	202.01	2	203.25	201.00	-1	3,259	-0.03%
2023/10/25	3	212.50	1	211.50	210.00	2	3,265	0.06%
2023/10/24	3.1	211.47	2	208.50	212.00	1.1	3,274	0.03%
2023/10/23	2.1	212.38	2	210.27	208.50	0.1	3,274	0.00%
2023/10/20	0	205.00	10	206.25	205.50	-10	3,262	-0.31%
2023/10/19	2.1	209.94	2.3	212.78	212.00	-0.2	3,254	-0.01%
2023/10/18	2.1	220.44	1.3	223.00	220.50	0.8	3,214	0.03%
2023/10/17	1.2	236.84	3.1	240.25	232.00	-1.9	3,187	-0.06%
2023/10/16	3.3	240.07	6	240.75	237.50	-2.7	3,168	-0.09%
2023/10/13	5	250.70	0	0.00	250.50	5	3,174	0.16%
2023/10/12	18.1	251.86	8.4	252.98	253.50	9.7	3,162	0.31%
2023/10/11	6.3	275.41	13.1	283.03	264.50	-6.8	3,180	-0.21%
2023/10/06	11	289.36	5	288.70	289.00	6	3,159	0.19%
2023/10/05	3	289.83	10	285.41	289.00	-7	3,144	-0.22%
2023/10/04	12	282.96	12	285.38	282.00	0	3,137	0.00%
2023/10/03	6	295.30	3	289.83	284.00	3	3,113	0.10%
2023/10/02	3	288.50	5.1	288.38	293.00	-2.1	3,049	-0.07%
2023/09/28	7	290.07	7	289.93	290.50	0	3,024	0.00%
2023/09/27	2	286.25	2	287.25	289.50	0	2,992	0.00%
2023/09/26	2.6	285.09	3.1	286.34	286.00	-0.5	2,971	-0.02%
2023/09/25	7	278.00	16.1	276.21	281.00	-9.1	2,921	-0.31%
2023/09/22	16.4	259.86	6	265.67	266.00	10.4	2,875	0.36%
2023/09/21	13	264.60	17	268.29	260.50	-4	2,850	-0.14%
2023/09/20	6	287.50	7.1	288.76	289.00	-1	2,778	-0.04%
2023/09/19	13	283.81	12.1	285.91	284.50	0.9	2,720	0.03%
2023/09/18	19	266.82	19	274.58	273.00	0	2,619	0.00%
2023/09/15	8	270.88	7.7	270.76	272.00	0.3	2,540	0.01%
2023/09/14	14	249.36	10.2	256.07	260.50	3.8	2,444	0.15%
2023/09/13	1	250.50	1	246.50	245.00	0	2,394	0.00%
2023/09/12	1.1	246.39	12	248.17	246.50	-10.9	2,399	-0.46%
2023/09/11	11	245.36	30	244.82	245.00	-19	2,424	-0.78%
2023/09/08	17	252.47	4.1	258.52	249.00	12.9	2,489	0.52%
2023/09/07	47.1	250.31	6	260.42	252.00	41.1	2,405	1.71%
2023/09/06	36	265.31	178.2	265.06	259.00	-142.2	2,350	-6.05%	大賣/鉅額交易
2023/09/05	15	253.47	29.1	252.10	253.50	-14.1	2,299	-0.61%
2023/09/04	7	232.14	12	234.72	244.00	-5	2,328	-0.22%
2023/09/01	25	235.80	21	235.86	236.50	4	2,316	0.17%
2023/08/31	15	240.77	11	236.68	235.50	4	2,327	0.17%
2023/08/30	20.3	244.23	10	246.95	241.50	10.3	2,358	0.44%
2023/08/29	26	239.65	14	242.14	246.00	12	2,319	0.52%
2023/08/28	7	228.71	9	229.44	225.50	-2	2,234	-0.09%
2023/08/25	0.1	224.50	10	223.51	223.50	-9.9	2,212	-0.45%
2023/08/24	11	231.50	0	0.00	226.50	11	2,232	0.49%
2023/08/23	16.1	234.76	29	232.33	229.50	-12.9	2,235	-0.58%
2023/08/22	22	243.98	8	244.57	237.50	14	2,232	0.63%
2023/08/21	4	239.25	19	238.82	238.50	-15	2,200	-0.68%
2023/08/18	16	233.19	0	233.50	228.50	16	2,264	0.71%
2023/08/17	15	228.78	59.1	240.93	237.50	-44	2,222	-1.98%
2023/08/16	3	226.33	11	226.82	226.00	-8	2,202	-0.36%
2023/08/15	17.1	243.41	4	252.27	252.00	13.1	2,186	0.60%
2023/08/14	14.1	254.24	12.1	257.69	238.50	2	2,231	0.09%
2023/08/10	5.2	246.01	2	237.00	224.00	3.2	2,291	0.14%
2023/08/09	0	0.00	1	246.52	248.50	-1	2,256	-0.04%
2023/08/08	0	225.00	0	0.00	226.00	0	2,256	0.00%
2023/08/07	1	212.99	1	222.50	225.00	0	2,266	0.00%
2023/08/04	1	218.50	1	219.00	217.00	0	2,275	0.00%
2023/08/02	0	0.00	3.2	225.29	217.50	-3.2	2,280	-0.14%
2023/08/01	1	241.00	11	239.00	233.00	-10	2,265	-0.44%
2023/07/31	11	238.77	1	238.25	237.50	10	2,264	0.44%
2023/07/28	1	234.50	1.2	238.68	239.00	-0.2	2,230	-0.01%
2023/07/27	1	236.50	1.2	229.05	237.00	-0.2	2,209	-0.01%
2023/07/26	4	230.50	12.2	228.06	229.00	-8.2	2,190	-0.37%
2023/07/25	2	230.25	1	230.00	226.50	1	2,179	0.05%
2023/07/24	1	222.00	2	224.00	220.50	-1	2,162	-0.05%
2023/07/21	3	212.17	3	216.37	221.00	0	2,154	0.00%
2023/07/20	3	212.33	3	215.83	211.00	0	2,145	0.00%
2023/07/19	1	208.50	5	208.70	208.00	-4	2,135	-0.19%
2023/07/18	30.1	208.31	16	204.85	205.00	14.1	2,129	0.66%
2023/07/17	0.5	227.13	2	252.25	226.50	-1.5	2,092	-0.07%
2023/07/14	5	243.70	6	241.58	251.50	-1	2,063	-0.05%
2023/07/13	3	235.00	1.1	235.00	235.00	1.9	2,003	0.10%
2023/07/12	0	0.00	10	214.40	214.00	-10	1,965	-0.51%
2023/07/11	25	206.64	0	0.00	209.50	25	1,962	1.27%
2023/07/10	0	0.00	1	209.60	221.00	-1	1,951	-0.05%
2023/07/07	2	213.03	3	216.50	212.50	-1	1,966	-0.05%
2023/07/06	2	224.75	1	225.00	226.00	1	1,941	0.05%
2023/07/05	1	218.50	0	0.00	217.00	1	1,916	0.05%
2023/07/04	3	226.17	4	224.63	222.50	-1	1,901	-0.05%
2023/07/03	0	0.00	11.1	225.60	222.00	-11.1	1,904	-0.58%
2023/06/30	12	223.08	4	221.00	223.50	8	1,899	0.42%
2023/06/29	4	216.13	15	215.97	219.50	-11	1,902	-0.58%
2023/06/28	11	212.59	1	209.00	213.50	10	1,899	0.53%
2023/06/27	1	213.97	13	217.15	208.00	-12	1,893	-0.63%
2023/06/26	11	217.12	3	221.67	216.00	8	1,883	0.43%
2023/06/21	4	220.13	3	219.33	218.00	1	1,877	0.05%
2023/06/20	4	214.63	7	215.00	215.00	-3	1,862	-0.16%
2023/06/19	11	217.23	11	217.27	214.00	0	1,856	0.00%
2023/06/16	14	221.28	28	222.38	216.50	-14	1,838	-0.76%
2023/06/15	28	224.11	26	225.10	223.00	2	1,812	0.11%
2023/06/14	24.1	231.52	4	233.00	227.00	20.1	1,772	1.14%
2023/06/13	1	222.50	3	228.00	238.00	-2	1,674	-0.12%
2023/06/12	10.2	218.18	13	218.50	216.50	-2.8	1,654	-0.17%
2023/06/09	14	212.93	26	214.56	221.00	-12	1,624	-0.74%
2023/06/08	9	208.39	17	207.26	209.50	-8	1,548	-0.52%
2023/06/07	7	194.93	5	196.90	197.00	2	1,487	0.13%
2023/06/06	3	199.00	5	194.80	192.00	-2	1,517	-0.13%
2023/06/05	6	202.74	6	200.58	199.50	0	1,492	0.00%
2023/06/02	3	191.67	3	194.33	191.50	0	1,464	0.00%
2023/06/01	22	190.16	18	185.33	186.50	4	1,436	0.28%
2023/05/30	8	194.63	18	195.03	189.50	-10	1,441	-0.69%
2023/05/29	9	191.00	0	0.00	191.00	9	1,404	0.64%
2023/05/26	8	195.63	13	193.50	193.50	-5	1,402	-0.36%
2023/05/25	13	198.38	12	199.08	194.00	1	1,400	0.07%
2023/05/24	15	204.90	13	202.81	198.00	2	1,363	0.15%
2023/05/23	0	0.00	9.1	193.50	193.50	-9.1	1,289	-0.71%
2023/05/22	9	174.50	0	0.00	176.00	9	1,333	0.68%
2023/05/19	0	0.00	1	174.00	176.50	-1	1,388	-0.07%
2023/05/18	13.1	174.56	13	174.92	174.00	0.1	1,395	0.01%
2023/05/17	27	156.28	29	159.64	165.00	-2	1,336	-0.15%
2023/05/16	8	141.91	15	147.93	150.00	-7	1,252	-0.56%
2023/05/15	10	136.20	3	135.67	136.50	7	1,241	0.56%
2023/05/12	1	131.00	4.5	132.44	133.00	-3.5	1,240	-0.28%
2023/05/05	0.5	120.00	0	0.00	125.50	0.5	1,189	0.04%
2023/05/04	0	0.00	16	118.50	120.00	-16	1,185	-1.35%
2023/05/03	8	121.38	0	0.00	120.50	8	1,190	0.67%
2023/04/27	9	117.44	0	0.00	119.50	9	1,184	0.76%
2023/04/26	0	0.00	35	116.76	119.50	-35	1,182	-2.96%
2023/04/25	1	117.00	0	0.00	116.00	1	1,177	0.08%
2023/04/20	2	123.50	0	0.00	122.50	2	1,179	0.17%
2023/04/18	13	134.81	28	134.39	130.00	-15	1,173	-1.28%
2023/04/17	15	133.23	0.1	130.50	133.50	15	1,163	1.29%
2023/04/14	2	136.00	2	133.75	132.50	0	1,157	0.00%
2023/04/13	0.1	132.97	1	133.90	134.00	-1	1,148	-0.09%
2023/04/12	1	136.06	4	136.00	135.50	-3	1,129	-0.26%
2023/04/11	0	127.00	0	124.50	126.00	0	1,095	0.00%
2023/04/10	0	0.00	0	123.50	123.00	0	1,092	0.00%
2023/04/06	0	0.00	1	129.00	122.00	-1	1,083	-0.09%
2023/03/30	0	0.00	1	124.00	124.00	-1	1,042	-0.10%
2023/03/29	0	0.00	2	124.00	122.50	-2	1,024	-0.20%
2023/03/24	2	115.50	0	116.50	115.50	2	1,000	0.20%
2023/03/23	1	116.50	0	0.00	116.50	1	991	0.10%
2023/03/16	10	108.00	1	108.50	108.00	9	1,006	0.89%
2023/03/15	10	109.00	0	0.00	109.50	10	1,027	0.97%
2023/03/14	15	109.83	0	0.00	109.50	15	1,059	1.42%
2023/03/13	15	106.50	0	0.00	110.00	15	1,073	1.40%
2023/03/10	54	111.19	5	107.80	108.00	49	1,113	4.40%
2023/03/09	111	114.05	152	113.52	113.50	-41	1,126	-3.64%	大買/大賣/
2023/03/08	2	125.50	1	126.00	126.00	1	1,078	0.09%
2023/03/07	5	132.20	3	131.83	128.00	2	1,073	0.19%
2023/03/06	1	128.50	1	129.00	129.50	0	1,057	0.00%
2023/03/03	0	0.00	1	131.00	128.00	-1	1,048	-0.10%
2023/03/02	12	132.42	12	131.13	131.50	0	1,030	0.00%
2023/03/01	14	125.11	1	125.50	125.00	13	994	1.31%
2023/02/24	9	124.17	9	124.00	124.00	0	986	0.00%
2023/02/23	2	130.00	2	128.75	128.00	0	976	0.00%
2023/02/22	4	121.50	4	124.50	124.50	0	952	0.00%
2023/02/21	10	124.00	9	125.00	125.00	1	930	0.11%
2023/02/20	6	129.83	11	128.09	127.00	-5	905	-0.55%
2023/02/17	10	127.95	8	125.75	128.00	2	859	0.23%
2023/02/16	9	119.33	0	0.00	119.50	9	787	1.14%
2023/02/15	11	115.59	4	116.25	120.00	7	791	0.88%
2023/02/14	6	114.83	6	116.00	114.00	0	782	0.00%
2023/02/13	11	115.91	1	115.50	116.00	10	793	1.26%
2023/02/10	0	0.00	21	109.79	110.50	-21	742	-2.83%
2023/02/08	0	0.00	1	106.50	106.00	-1	717	-0.14%
2023/02/06	0	0.00	5	103.00	104.50	-5	701	-0.71%
2023/02/03	11	102.91	1	102.50	101.50	10	696	1.44%
2023/02/02	9	105.50	2	105.50	105.50	7	687	1.02%
2023/01/30	0	0.00	1	100.00	102.00	-1	672	-0.15%
2023/01/17	0	0.00	1	98.20	98.40	-1	668	-0.15%
2023/01/16	5	101.00	2	99.50	98.10	3	668	0.45%
2023/01/10	1	102.50	0	0.00	103.50	1	669	0.15%
2023/01/09	1	101.00	1	100.00	99.50	0	660	0.00%
2023/01/06	0	0.00	2	98.60	98.80	-2	654	-0.31%
2022/12/29	5	93.70	0	0.00	93.70	5	657	0.76%
2022/12/28	0	0.00	1	94.50	94.90	-1	657	-0.15%
2022/12/20	3	97.27	1	101.00	97.20	2	658	0.30%
2022/12/16	0	0.00	1	102.50	101.00	-1	664	-0.15%
2022/12/14	1	106.00	0	0.00	105.50	1	656	0.15%
2022/12/12	1	102.50	0	0.00	102.00	1	661	0.15%
2022/12/09	2	103.50	1	103.00	102.50	1	659	0.15%
2022/12/07	1	108.00	0	0.00	107.00	1	638	0.16%
2022/12/06	1	116.50	0	0.00	113.50	1	618	0.16%
2022/12/05	2	116.50	4	115.25	115.00	-2	591	-0.34%
2022/12/02	5	118.40	3	118.33	118.00	2	607	0.33%
2022/12/01	8	114.50	25	115.04	116.00	-17	557	-3.05%
2022/11/28	0	0.00	4	111.50	108.50	-4	547	-0.73%
2022/11/24	1	106.00	0	0.00	107.00	1	611	0.16%
2022/11/22	0	0.00	1	110.50	110.50	-1	629	-0.16%
2022/11/18	4	107.00	0	0.00	107.00	4	651	0.61%
2022/11/16	1	105.00	0	0.00	105.50	1	665	0.15%
2022/11/11	12	102.92	12	104.50	107.50	0	651	0.00%
2022/11/10	5	112.80	6	111.00	112.00	-1	602	-0.17%
2022/11/09	0	0.00	4	108.00	112.00	-4	568	-0.70%
2022/11/07	0	0.00	15	100.33	101.00	-15	555	-2.70%
2022/11/04	5	99.32	0	0.00	99.30	5	561	0.89%
2022/11/03	8	96.71	5	96.34	97.60	3	559	0.54%
2022/11/02	2	95.80	0	0.00	95.80	2	560	0.36%
2022/10/20	5	89.00	0	0.00	90.90	5	566	0.88%
2022/10/12	0	0.00	1	94.00	93.30	-1	542	-0.18%
2022/10/11	1	88.50	0	0.00	87.80	1	534	0.19%
2022/09/28	0	0.00	2	94.60	93.00	-2	516	-0.39%
2022/09/26	0	0.00	1	96.40	96.70	-1	507	-0.20%
2022/09/23	2	98.80	0	0.00	97.10	2	498	0.40%
2022/09/22	0	0.00	2	100.00	102.50	-2	489	-0.41%
2022/09/21	0	0.00	1	102.00	102.50	-1	485	-0.21%
2022/09/20	3	106.17	3	104.83	104.00	0	478	0.00%
2022/09/15	0	0.00	1	102.50	102.50	-1	453	-0.22%
2022/09/13	1	103.50	0	0.00	104.00	1	439	0.23%
2022/09/12	0	0.00	1	103.50	105.00	-1	427	-0.23%
2022/09/08	3	108.50	3	107.00	105.50	0	414	0.00%
2022/09/06	0	0.00	5	102.50	103.00	-5	369	-1.35%
2022/09/05	1	102.50	7	102.07	101.00	-6	356	-1.68%
2022/09/02	3	107.00	4	103.50	104.00	-1	344	-0.29%
2022/09/01	1	107.50	1	110.00	106.00	0	314	0.00%
2022/08/31	5	106.50	3	107.00	109.00	2	289	0.69%
2022/08/30	2	100.25	4	103.25	104.00	-2	235	-0.85%
2022/08/29	2	94.50	2	95.40	94.90	0	216	0.00%
2022/08/26	0	0.00	3	99.70	99.60	-3	206	-1.45%
2022/08/25	4	99.18	3	100.50	100.50	1	197	0.51%
2022/08/24	4	93.18	10	95.22	95.90	-6	168	-3.57%
2022/08/19	0	0.00	1	87.70	87.60	-1	136	-0.74%
2022/08/18	0	0.00	1	86.50	87.60	-1	140	-0.71%
2022/08/17	0	0.00	1	86.20	86.30	-1	136	-0.73%
2022/08/15	0	0.00	3	88.10	86.50	-3	131	-2.29%
2022/08/12	0	0.00	15	87.89	84.50	-15	119	-12.60%
2022/08/11	0	0.00	5	85.66	86.80	-5	107	-4.67%
2022/08/10	4	82.63	1	82.80	82.60	3	96	3.10%
2022/08/09	5	81.30	1	81.70	81.90	4	91	4.37%
2022/08/05	7	80.33	1	81.30	80.00	6	93	6.39%
2022/08/04	0	0.00	8	78.76	78.80	-8	90	-8.88%
2022/08/03	0	0.00	6	78.08	78.00	-6	87	-6.86%
2022/08/02	0	0.00	0	77.50	76.20	0	85	-0.02%
2022/08/01	0	0.00	1	75.00	76.20	-1	82	-1.21%
2022/07/26	0	0.00	1	72.20	72.00	-1	79	-1.26%
2022/07/25	1	72.40	0	0.00	72.80	1	79	1.25%
2022/07/19	0	0.00	1	69.80	70.00	-1	78	-1.27%
2022/07/13	1	69.00	0	0.00	69.90	1	77	1.29%
2022/06/08	0	0.00	1	73.90	74.10	-1	77	-1.30%
2022/06/06	0	0.00	1	72.80	72.10	-1	76	-1.31%
2022/05/31	0	0.00	1	73.00	73.20	-1	82	-1.22%
2022/05/27	0	0.00	1	75.00	73.90	-1	87	-1.15%
2022/05/26	1	73.30	0	0.00	73.60	1	85	1.17%
2022/05/17	0	68.00	1	68.20	68.40	-1	74	-1.35%
2022/05/11	0	63.20	0	0.00	62.40	0	64	0.00%
2022/05/10	0	62.10	0	0.00	62.80	0	64	0.00%
2022/05/03	0	0.00	4	62.13	61.20	-4	60	-6.59%
2022/04/12	0	0.00	2	68.10	68.10	-2	60	-3.33%
2022/04/11	0	0.00	1	68.20	68.10	-1	60	-1.66%
2022/04/06	0	0.00	3	68.40	68.40	-3	60	-4.93%
2022/03/31	0	0.00	1	69.60	69.30	-1	61	-1.64%
2022/03/25	0	69.80	0	0.00	69.20	0	59	0.00%
2022/03/24	0	0.00	1	69.80	69.60	-1	58	-1.70%
2022/03/18	1	70.50	0	0.00	70.30	1	54	1.83%
2022/03/10	7	69.49	0	0.00	69.10	7	50	13.88%
2022/02/07	0	0.00	0	69.50	68.50	0	42	0.00%
2022/01/26	1	68.40	0	0.00	68.60	1	42	2.34%
2021/12/30	1	69.50	0	0.00	69.30	1	37	2.65%
2021/12/17	3	68.80	1	68.60	69.00	2	36	5.42%
2021/12/10	2	69.50	0	0.00	69.50	2	37	5.37%
2021/12/09	5	69.72	0	0.00	69.70	5	36	13.54%
2021/12/07	3	69.80	1	70.00	69.90	2	36	5.43%
2021/12/06	2	69.80	0	0.00	69.90	2	36	5.45%
2021/12/03	5	69.60	1	69.60	69.90	4	36	10.83%
2021/12/02	0	0.00	1	69.40	69.50	-1	36	-2.73%
2021/12/01	0	0.00	2	68.90	69.40	-2	36	-5.50%
2021/11/29	2	68.80	0	0.00	69.00	2	36	5.51%
2021/11/26	1	69.80	0	0.00	69.50	1	36	2.71%
2021/11/25	1	70.00	0	0.00	69.70	1	34	2.88%
2021/11/15	0	0.00	1	72.00	71.80	-1	33	-2.95%
2021/11/12	1	73.00	0	0.00	73.50	1	32	3.07%
2021/11/09	0	0.00	1	75.00	75.00	-1	36	-2.75%
2021/11/05	1	73.50	0	0.00	74.50	1	37	2.67%
2021/09/27	0	0.00	5	76.50	76.50	-5	50	-9.88%
2021/09/03	0	0.00	1	77.50	77.50	-1	59	-1.68%
2021/08/31	4	76.60	0	0.00	76.70	4	59	6.71%
2021/08/11	0	0.00	3	79.50	79.50	-3	55	-5.45%
2021/07/21	1	79.00	0	0.00	79.60	1	86	1.16%
2021/07/19	0	0.00	1	81.10	80.70	-1	86	-1.15%
2021/07/16	2	80.10	0	0.00	80.10	2	86	2.30%
2021/07/09	5	79.80	0	0.00	80.00	5	90	5.54%
2021/07/08	1	81.00	0	0.00	81.20	1	90	1.11%
2021/07/07	1	81.10	0	0.00	81.10	1	92	1.08%
2021/06/28	5	86.60	0	0.00	86.30	5	91	5.45%
2021/06/23	0	0.00	1	86.00	86.60	-1	94	-1.06%
2021/06/01	0	0.00	5	82.80	82.80	-5	104	-4.79%
2021/05/18	1	81.00	0	0.00	81.60	1	108	0.93%
2021/05/14	2	81.10	0	0.00	81.00	2	104	1.91%
2021/05/13	1	78.60	0	0.00	80.00	1	101	0.98%
2021/05/11	1	82.40	0	0.00	82.50	1	96	1.04%
2021/04/29	3	86.50	0	0.00	87.00	3	90	3.32%
2021/04/28	6	88.30	0	0.00	87.00	6	89	6.71%
2021/04/23	4	87.40	0	0.00	88.40	4	83	4.78%
2021/04/22	1	88.30	0	0.00	88.00	1	85	1.17%
2021/04/15	1	88.10	0	0.00	88.10	1	86	1.15%
2021/04/09	0	0.00	3	88.20	88.50	-3	83	-3.60%
2021/03/29	1	86.10	0	0.00	86.10	1	85	1.16%
2021/03/26	1	86.10	0	0.00	86.10	1	88	1.13%
2021/03/24	0	0.00	1	85.90	86.60	-1	89	-1.12%
2021/03/23	1	83.30	0	0.00	83.10	1	84	1.18%
2021/03/22	1	83.10	0	0.00	83.20	1	85	1.17%
2021/03/18	3	83.10	0	0.00	83.80	3	84	3.55%
2021/02/25	1	83.90	0	0.00	84.00	1	97	1.03%
2021/01/21	3	80.00	0	0.00	80.40	3	108	2.76%
2020/12/29	0	0.00	1	91.00	91.30	-1	91	-1.09%
2020/12/28	0	90.70	0	0.00	90.70	0	89	0.01%
2020/12/24	0	0.00	1	87.70	87.60	-1	83	-1.20%
2020/12/22	3	88.10	1	88.20	87.00	2	81	2.45%
2020/12/18	1	85.00	1	86.50	86.40	0	77	0.00%
2020/12/09	0	0.00	16	84.07	83.90	-16	71	-22.40%
2020/12/08	5	85.84	0	0.00	85.50	5	67	7.38%
2020/12/07	18	85.29	3	85.53	85.50	15	67	22.28%
2020/12/01	1	84.30	13	84.04	84.50	-12	63	-18.97%
2020/11/27	7	84.81	0	0.00	84.60	7	62	11.22%
2020/11/25	1	83.70	16	83.40	83.60	-15	61	-24.46%
2020/11/23	5	83.32	0	0.00	83.40	5	60	8.32%
2020/11/17	8	82.70	7	82.87	83.00	1	58	1.71%
2020/11/16	2	81.40	0	0.00	81.30	2	56	3.52%
2020/11/12	0	0.00	2	81.50	81.60	-2	60	-3.30%
2020/10/14	0	0.00	3	77.40	77.40	-3	105	-2.84%
2020/09/30	0	0.00	6	75.00	75.40	-6	156	-3.83%
2020/09/22	1	76.10	0	0.00	76.50	1	169	0.59%
2020/09/11	1	75.20	0	0.00	75.20	1	176	0.57%
2020/09/09	0	0.00	1	75.00	75.80	-1	178	-0.56%
2020/09/08	0	0.00	3	75.40	76.10	-3	180	-1.66%
2020/09/07	3	75.30	0	0.00	75.30	3	183	1.64%
2020/09/04	0	0.00	5	75.00	75.70	-5	187	-2.67%
2020/09/02	2	75.80	0	0.00	76.10	2	195	1.03%
2020/08/21	1	74.70	0	0.00	75.90	1	239	0.42%
2020/08/20	4	75.23	0	0.00	74.60	4	238	1.67%
2020/08/19	7	77.24	0	0.00	76.60	7	239	2.92%
2020/08/18	1	77.50	0	0.00	77.60	1	235	0.42%
2020/08/14	1	78.50	1	78.30	78.50	0	236	0.00%
2020/08/13	2	78.60	0	0.00	78.60	2	237	0.84%
2020/08/11	3	79.80	0	0.00	79.80	3	238	1.26%
2020/08/10	0	0.00	7	80.70	80.90	-7	240	-2.92%
2020/08/04	4	80.00	0	0.00	79.70	4	243	1.64%
2020/07/28	20	78.80	1	80.30	78.80	19	249	7.62%
2020/07/27	4	81.73	0	0.00	80.70	4	249	1.60%
2020/07/24	0	0.00	1	88.00	87.40	-1	244	-0.41%
2020/07/23	1	87.30	0	0.00	87.50	1	235	0.42%
2020/07/17	0	0.00	6	86.15	86.00	-6	229	-2.61%
2020/07/15	0	0.00	8	87.21	87.60	-8	231	-3.46%
2020/07/13	1	86.40	0	0.00	87.00	1	232	0.43%
2020/07/10	1	86.20	0	0.00	85.20	1	232	0.43%
2020/07/09	7	88.16	27	88.02	87.60	-20	226	-8.83%
2020/07/07	1	83.00	0	0.00	82.50	1	206	0.48%
2020/07/02	1	81.50	0	0.00	81.80	1	218	0.46%
2020/06/17	2	82.20	0	0.00	82.00	2	269	0.74%
2020/06/15	0	0.00	1	81.50	81.10	-1	289	-0.35%
2020/06/12	4	80.53	0	0.00	81.40	4	292	1.37%
2020/06/10	1	83.80	1	83.90	84.00	0	302	0.00%
2020/06/09	2	84.00	0	0.00	84.00	2	315	0.63%
2020/06/05	11	83.15	0	0.00	83.10	11	316	3.48%
2020/06/04	1	80.30	0	0.00	80.60	1	316	0.32%
2020/06/02	0	0.00	30	79.85	79.90	-30	313	-9.58%
2020/05/29	1	82.00	0	0.00	81.50	1	304	0.33%
2020/05/26	0	0.00	1	82.10	82.60	-1	306	-0.33%
2020/05/22	1	81.00	0	0.00	80.00	1	303	0.33%
2020/05/18	3	79.00	0	0.00	78.90	3	303	0.99%
2020/05/15	8	79.49	0	0.00	79.60	8	303	2.64%
2020/05/14	10	81.00	0	0.00	80.30	10	302	3.31%
2020/05/13	0	0.00	4	80.95	81.50	-4	301	-1.33%
2020/05/12	10	81.20	11	81.20	81.40	-1	306	-0.33%
2020/05/11	3	81.80	0	0.00	82.00	3	308	0.97%
2020/05/08	0.1	82.10	0	0.00	81.30	0.1	306	0.02%
2020/05/07	0	0.00	87	81.54	81.20	-87	307	-28.30%
2020/04/27	0	0.00	1	78.60	80.00	-1	315	-0.32%
2020/04/23	0	0.00	1	77.50	77.60	-1	319	-0.31%
2020/04/21	1	80.20	0	0.00	77.30	1	324	0.31%
2020/04/17	1	82.00	0	0.00	80.80	1	321	0.31%
2020/04/15	0	0.00	7	79.80	80.30	-7	316	-2.21%
2020/04/14	0	0.00	2	77.70	78.00	-2	313	-0.64%
2020/04/13	1	77.40	0	0.00	77.10	1	313	0.32%
2020/04/10	0	0.00	5	78.28	78.40	-5	312	-1.60%
2020/04/09	4	78.43	1	78.10	78.40	3	314	0.95%
2020/04/08	8	79.58	8	78.19	79.70	0	319	0.00%
2020/04/07	9	77.20	1	77.50	77.40	8	313	2.55%
2020/04/06	0.1	75.00	1	74.00	73.90	-0.9	308	-0.31%
2020/03/31	0	0.00	1	73.10	73.10	-1	308	-0.32%
2020/03/30	1	73.40	0	0.00	74.00	1	305	0.33%
2020/03/25	1	78.00	0	0.00	76.00	1	282	0.35%
2020/03/24	5	73.14	0	0.00	75.40	5	269	1.86%
2020/03/20	10	72.30	1	71.10	72.50	9	266	3.37%
2020/03/19	0	0.00	5	68.70	68.30	-5	258	-1.94%
2020/03/18	0	0.00	7	76.01	75.80	-7	248	-2.81%
2020/03/16	3	80.60	0	0.00	79.70	3	242	1.24%
2020/03/13	1	80.40	0	0.00	83.00	1	238	0.42%
2020/03/12	1	88.30	0	0.00	89.30	1	230	0.43%
2020/03/09	3	99.53	0	0.00	98.50	3	209	1.43%
2020/03/04	2	101.00	0	0.00	101.50	2	207	0.96%
2020/03/03	0	0.00	1	104.50	103.50	-1	206	-0.48%
2020/03/02	1	99.80	0	0.00	102.50	1	212	0.47%
2020/02/26	0	0.00	3	105.00	105.00	-3	215	-1.39%
2020/02/20	1	109.50	1	109.50	108.00	0	304	0.00%
2020/02/11	0	0.00	1	103.00	103.00	-1	373	-0.27%
2020/02/10	1	101.00	0	0.00	103.00	1	374	0.27%
2020/02/07	1	100.00	0	0.00	100.00	1	372	0.27%
2020/02/04	1	100.50	0	0.00	100.50	1	368	0.27%
2020/02/03	1	99.00	0	0.00	98.70	1	367	0.27%
2020/01/30	3	104.17	0	0.00	100.50	3	361	0.83%
2020/01/20	3	112.00	0	0.00	111.50	3	350	0.86%
2020/01/17	0	0.00	27	114.00	113.50	-27	347	-7.78%
2020/01/16	0	0.00	25	113.90	114.50	-25	346	-7.21%
2020/01/15	0	0.00	1	114.50	113.50	-1	345	-0.29%
2020/01/13	0	0.00	2	112.50	112.50	-2	339	-0.59%
2020/01/10	0	0.00	1	113.00	113.00	-1	343	-0.29%
2020/01/03	2	113.25	0	0.00	112.50	2	351	0.57%
2020/01/02	156	113.89	0	0.00	113.00	156	349	44.65%	大買/鉅額交易
2019/12/31	0	0.00	2	109.50	109.00	-2	340	-0.59%
2019/12/27	2	110.50	0	0.00	109.50	2	346	0.58%
2019/12/25	1	108.50	1	108.50	108.50	0	360	0.00%
2019/12/23	1	110.00	0	0.00	110.50	1	372	0.27%
2019/12/12	1	110.00	1	110.50	111.00	0	363	0.00%
2019/12/03	0	0.00	30	111.55	113.00	-30	357	-8.40%
2019/12/02	0	0.00	1	112.00	112.00	-1	356	-0.28%
2019/11/27	1	116.50	3	117.33	116.00	-2	349	-0.57%
2019/11/26	0	0.00	2	115.00	114.50	-2	343	-0.58%
2019/11/25	3	114.33	0	0.00	113.50	3	338	0.89%
2019/11/22	0	0.00	20	119.18	115.00	-20	331	-6.03%
2019/11/21	25	119.20	0	121.50	118.50	25	317	7.85%
2019/11/20	21	119.29	5	119.50	121.00	16	299	5.35%
2019/11/19	20	117.53	9	115.78	115.50	11	273	4.03%
2019/11/18	0	0.00	11	112.32	112.00	-11	240	-4.58%
2019/11/15	11	111.73	0	0.00	112.00	11	232	4.73%
2019/11/14	0	0.00	6	110.33	111.00	-6	194	-3.08%
2019/11/12	0	0.00	1	101.00	102.50	-1	163	-0.61%
2019/11/08	0	0.00	1	99.10	99.50	-1	160	-0.62%
2019/11/05	0	0.00	1	100.00	101.00	-1	158	-0.63%
2019/10/29	1	101.00	0	0.00	101.50	1	156	0.64%
2019/10/18	1	101.00	0	0.00	101.00	1	154	0.65%
2019/10/17	0	0.00	0.1	103.00	103.50	-0.1	149	-0.04%
2019/10/16	0	0.00	3	100.50	100.50	-3	147	-2.04%
2019/10/08	3	96.30	0	0.00	96.40	3	148	2.02%
2019/10/03	0	0.00	3	102.00	101.00	-3	149	-2.00%
2019/10/01	0	0.00	3	99.97	99.00	-3	139	-2.16%
2019/09/09	1	92.40	0	0.00	92.30	1	110	0.91%
2019/08/26	0.1	89.00	0	0.00	89.00	0.1	107	0.05%
2019/08/21	0	0.00	1	90.30	90.20	-1	107	-0.93%
2019/08/20	1	91.70	0	0.00	91.80	1	109	0.91%
2019/08/13	1	86.80	0	0.00	87.50	1	111	0.89%
2019/08/05	0	0.00	1	88.90	88.80	-1	169	-0.59%
2019/08/02	2	90.00	0	0.00	90.40	2	179	1.12%
2019/07/22	1	92.60	0	0.00	92.80	1	196	0.51%
2019/07/16	3	98.33	3	97.80	97.90	0	204	0.00%
2019/07/01	1	94.20	1	94.10	94.20	0	193	0.00%
2019/06/24	1	93.00	0	0.00	92.80	1	189	0.53%
2019/06/05	6	91.08	0	0.00	91.00	6	184	3.25%
2019/05/27	0	0.00	1	88.60	89.60	-1	185	-0.54%
2019/05/21	0	0.00	7	93.29	94.30	-7	175	-3.98%
2019/05/20	1	95.60	3	94.81	94.50	-2	174	-1.17%
2019/05/16	0	0.00	2	94.10	93.70	-2	167	-1.19%
2019/05/15	1	97.40	2	96.80	97.10	-1	161	-0.62%
2019/05/14	4	97.58	15	98.55	98.30	-11	153	-7.16%
2019/05/13	16	100.25	5	99.54	99.50	11	141	7.80%
2019/05/10	2	93.65	1	93.70	94.40	1	111	0.90%
2019/05/02	0	0.00	1	89.50	89.60	-1	80	-1.24%
2019/04/26	4	92.60	0	0.00	92.60	4	74	5.39%
2019/04/23	1	94.80	0	0.00	94.30	1	69	1.43%
2019/04/19	6	90.78	0	0.00	90.70	6	54	11.02%
2019/04/18	1	88.30	1	87.70	87.60	0	49	0.00%
2019/04/12	1	89.00	0	0.00	88.90	1	46	2.13%
2019/02/26	1	82.00	0	0.00	81.90	1	28	3.45%
2019/01/03	0	77.00	0	0.00	76.30	0	71	0.03%
2018/11/15	0	0.00	1	78.50	78.30	-1	81	-1.23%
2018/11/05	1	72.70	0	0.00	72.10	1	80	1.24%
2018/11/01	0	0.00	2	72.10	72.10	-2	81	-2.44%
2018/10/19	1	69.80	0	0.00	69.00	1	73	1.36%
2018/10/17	1	72.10	0	0.00	72.00	1	65	1.52%
2018/09/13	0	0.00	1	86.60	86.60	-1	37	-2.65%
2018/09/05	1	86.50	0	0.00	86.10	1	39	2.56%
2018/07/27	3	87.10	0	0.00	87.50	3	42	7.01%
2018/07/16	0	0.00	2	93.30	93.10	-2	43	-4.58%
2018/06/22	0	0.00	2	89.20	89.10	-2	46	-4.33%
2018/06/14	0	0.00	2	90.20	89.70	-2	53	-3.74%
2018/06/12	0	0.00	2	91.30	91.70	-2	52	-3.84%
2018/06/04	1	93.50	0	0.00	93.70	1	53	1.88%
2018/06/01	2	92.40	0	0.00	92.50	2	52	3.78%
2018/03/27	1	91.90	0	0.00	91.60	1	71	1.40%
2018/03/05	1	93.30	0	0.00	93.50	1	82	1.22%
2018/02/06	5	94.46	1	96.30	92.00	4	116	3.42%
2018/01/23	1	102.50	0	0.00	100.00	1	171	0.58%
2018/01/12	0	0.00	1	99.10	100.50	-1	193	-0.52%
2018/01/11	1	99.40	0	0.00	99.00	1	192	0.52%