富鼎 (8261)-富邦-建國券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.6
漲跌
▼0.7
漲幅
-0.84%
成交量
268張
產業
上市半導體類股
653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

富鼎 (8261)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/15	0	83.30	0	0.00	82.70	0	606	0.00%
2024/05/14	20	83.50	0	0.00	83.30	20	617	3.24%
2024/05/13	2	82.95	0	0.00	82.70	2	623	0.32%
2024/05/06	2.1	83.23	3	82.90	83.10	-0.9	638	-0.14%
2024/04/30	1	81.80	1	82.50	81.90	0	655	0.00%
2024/04/22	0	0.00	1	79.20	78.30	-1	700	-0.14%
2024/04/19	0	80.00	0	0.00	79.90	0	698	0.00%
2024/04/17	1	83.50	0	0.00	83.50	1	689	0.15%
2024/04/16	1	82.00	1	82.00	82.00	0	691	0.00%
2024/04/12	1.2	86.63	0	0.00	85.60	1.2	686	0.17%
2024/04/11	3	87.17	1	88.50	86.70	2	686	0.29%
2024/04/10	0	0.00	1	86.70	86.50	-1	688	-0.15%
2024/04/03	0	0.00	7	88.24	87.90	-7	702	-1.00%
2024/04/02	27.1	90.06	13	89.07	89.00	14.1	711	1.98%
2024/03/29	1	87.00	1	87.00	87.00	0	681	0.00%
2024/03/28	1.1	88.19	2	86.10	88.50	-0.9	670	-0.13%
2024/03/27	0	84.60	0	0.00	84.60	0	624	0.00%
2024/03/26	1	83.80	0	0.00	83.90	1	635	0.16%
2024/03/25	0.1	85.69	0	0.00	85.20	0.1	645	0.01%
2024/03/14	0	0.00	0.8	85.10	84.60	-0.8	812	-0.10%
2024/03/12	0.1	87.00	0	0.00	86.50	0.1	885	0.01%
2024/03/07	0.1	84.60	0.1	85.30	84.50	0	949	0.00%
2024/03/04	2	87.30	0.3	87.70	87.30	1.7	1,211	0.14%
2024/03/01	0.1	88.09	0.1	88.40	88.30	0	1,274	0.00%
2024/02/27	0	87.80	0	0.00	88.00	0	1,356	0.00%
2024/02/23	0.1	88.78	0	0.00	87.80	0.1	1,682	0.00%
2024/02/22	0.1	89.50	0	0.00	89.10	0.1	1,752	0.00%
2024/02/21	0	0.00	5	89.86	89.80	-5	1,918	-0.26%
2024/02/20	1.1	90.10	1	90.40	89.60	0.1	1,931	0.00%
2024/02/19	12	91.17	0	0.00	91.00	12	1,952	0.62%
2024/02/16	12	90.72	1	91.00	90.80	11	2,006	0.55%
2024/02/15	2.1	88.80	88	88.34	89.40	-85.9	1,985	-4.33%
2024/02/05	1	86.60	0	0.00	87.40	1	1,979	0.05%
2024/02/01	1	88.80	0	0.00	88.40	1	1,978	0.05%
2024/01/30	0.1	89.30	0.2	89.30	89.20	-0.1	1,986	-0.01%
2024/01/26	0	0.00	1	91.00	90.50	-1	1,986	-0.05%
2024/01/25	2	90.00	0	0.00	89.40	2	1,983	0.10%
2024/01/24	1.1	90.82	0	0.00	91.10	1.1	1,977	0.05%
2024/01/23	10	90.00	0	0.00	89.80	10	1,979	0.51%
2024/01/22	0.1	89.45	0	0.00	89.60	0.1	1,978	0.00%
2024/01/19	0.1	88.10	0	0.00	87.80	0.1	1,985	0.01%
2024/01/18	0.6	88.33	0	0.00	88.00	0.6	1,982	0.03%
2024/01/17	0.1	89.20	0	0.00	88.80	0.1	1,990	0.00%
2024/01/16	1.1	90.05	4	89.90	90.10	-2.9	1,978	-0.15%
2024/01/15	5.1	91.08	0	0.00	91.50	5.1	1,969	0.26%
2024/01/11	1	90.70	0	0.00	91.70	1	1,994	0.05%
2024/01/10	0.1	91.40	2	91.30	91.20	-2	2,054	-0.09%
2024/01/09	0.2	92.25	0	0.00	91.70	0.2	2,126	0.01%
2024/01/08	3	93.23	0	0.00	92.50	3	2,132	0.14%
2024/01/04	2.2	93.03	0	0.00	92.10	2.2	2,161	0.10%
2024/01/03	0	0.00	3	94.73	94.30	-3	2,152	-0.14%
2024/01/02	2	96.70	3	96.60	96.50	-1	2,139	-0.05%
2023/12/29	0	0.00	1	97.00	97.60	-1	2,131	-0.05%
2023/12/28	4.1	97.58	2	97.65	97.20	2.1	2,122	0.10%
2023/12/26	2	97.40	1	97.20	97.40	1	2,103	0.05%
2023/12/25	0.1	97.20	0	0.00	96.50	0.1	2,102	0.00%
2023/12/22	1.1	96.42	1	97.00	97.20	0.1	2,097	0.00%
2023/12/21	0	0.00	1	97.40	96.30	-1	2,093	-0.05%
2023/12/20	1	98.30	0	0.00	97.50	1	2,081	0.05%
2023/12/19	1.1	96.74	2	96.85	97.90	-0.9	2,067	-0.04%
2023/12/18	3.1	98.68	0	0.00	98.40	3.1	2,050	0.15%
2023/12/15	4	101.50	5	103.00	100.00	-1	2,035	-0.05%
2023/12/13	1.1	102.50	5	102.40	101.50	-3.9	2,011	-0.19%
2023/12/12	1	103.50	1	103.00	101.50	0	2,004	0.00%
2023/12/11	5	102.00	7.3	101.72	102.00	-2.3	1,969	-0.11%
2023/12/08	5	99.88	10.5	99.32	100.00	-5.5	1,934	-0.28%
2023/12/07	3.1	102.50	20	101.00	101.00	-16.9	1,888	-0.89%
2023/12/06	2	103.00	1	102.00	102.00	1	1,872	0.05%
2023/12/05	8	101.00	2	101.50	101.00	6	1,864	0.32%
2023/12/04	2.1	102.52	1	104.00	102.50	1.1	1,912	0.06%
2023/12/01	1	104.00	7	102.79	103.50	-6	1,899	-0.32%
2023/11/30	20	106.48	11	106.09	105.50	9	1,871	0.48%
2023/11/29	64.3	102.40	44	102.49	103.00	20.3	1,728	1.17%
2023/11/28	2	100.25	8	98.99	101.00	-6	1,654	-0.36%
2023/11/27	13	99.44	14	98.35	96.00	-1	1,586	-0.06%
2023/11/24	0	0.00	16	97.62	98.70	-16	1,543	-1.04%
2023/11/22	83	98.45	18	98.31	98.20	65	1,309	4.96%
2023/11/21	59	96.77	3	95.17	94.60	56	1,184	4.73%
2023/11/20	124.5	96.76	44	94.68	96.90	80.5	1,115	7.21%	大買/
2023/11/17	0	0.00	1	90.00	90.00	-1	955	-0.10%
2023/11/16	2	88.30	8	89.49	89.40	-6	948	-0.63%
2023/11/15	1	89.30	40	88.86	89.00	-39	927	-4.20%
2023/11/13	4.2	84.43	0	0.00	83.90	4.2	878	0.47%
2023/11/10	0	85.60	0	0.00	85.00	0	876	0.00%
2023/11/09	0.1	87.00	1	86.50	86.50	-0.9	879	-0.10%
2023/11/07	0	0.00	1	85.50	86.40	-1	887	-0.11%
2023/11/03	0	0.00	3	85.13	86.10	-3	880	-0.34%
2023/11/02	0	0.00	1	84.50	84.60	-1	876	-0.11%
2023/10/31	7	84.39	0	0.00	83.00	7	877	0.80%
2023/10/30	0	0.00	20	85.63	85.20	-20	872	-2.29%
2023/10/27	30	86.81	4	88.28	86.10	26	868	2.99%
2023/10/25	5	88.00	0	0.00	86.90	5	868	0.58%
2023/10/24	4	85.50	0	0.00	85.60	4	859	0.47%
2023/10/23	0.5	86.60	2	86.30	85.60	-1.5	860	-0.17%
2023/10/20	6	86.22	9	86.53	86.90	-3	861	-0.35%
2023/10/19	9	88.39	0	0.00	88.00	9	858	1.05%
2023/10/18	7	89.11	5	87.64	89.40	2	854	0.23%
2023/10/17	8	89.84	22	90.46	89.40	-14	793	-1.76%
2023/10/16	1	85.80	3	85.37	84.20	-2	720	-0.28%
2023/10/13	5	87.18	1	87.40	87.20	4	716	0.56%
2023/10/12	1	84.66	0	0.00	87.50	1	695	0.15%
2023/10/11	0	84.20	5	84.20	84.00	-5	687	-0.73%
2023/10/06	1	83.60	1	83.60	84.20	0	696	0.00%
2023/10/05	1	84.00	0	0.00	83.50	1	706	0.14%
2023/10/03	3	84.90	0	0.00	84.00	3	737	0.41%
2023/09/28	0	0.00	92	82.75	82.60	-92	762	-12.07%
2023/09/25	1	84.60	0	0.00	85.00	1	806	0.12%
2023/09/21	15	84.07	2	84.50	83.50	13	814	1.60%
2023/09/19	1	87.20	0	0.00	86.00	1	814	0.12%
2023/09/18	3	87.77	5	87.00	88.10	-2	810	-0.25%
2023/09/15	0	0.00	0	89.20	87.30	0	809	0.00%
2023/09/14	1	88.00	0	0.00	87.40	1	807	0.12%
2023/09/11	4	86.70	5	85.54	85.30	-1	804	-0.12%
2023/09/08	4	86.33	0	0.00	87.50	4	809	0.49%
2023/09/07	17	88.16	13	86.52	88.00	4	814	0.49%
2023/09/05	10	84.00	0	0.00	85.70	10	737	1.36%
2023/09/01	1	83.10	1	83.20	83.10	0	743	0.00%
2023/08/31	1	82.20	0.1	82.90	82.10	0.9	771	0.12%
2023/08/28	1	80.40	0	0.00	80.40	1	810	0.12%
2023/08/25	1	81.80	0	0.00	81.80	1	811	0.12%
2023/08/24	2	82.50	2	81.55	81.40	0	812	0.00%
2023/08/23	0.3	81.30	0	0.00	81.80	0.3	813	0.04%
2023/08/18	1	83.90	0	0.00	83.80	1	805	0.12%
2023/08/16	3	84.00	0	0.00	84.60	3	810	0.37%
2023/08/15	2	85.00	0	0.00	85.50	2	920	0.22%
2023/08/14	1	83.80	0	0.00	84.30	1	938	0.11%
2023/08/11	5	89.22	1	90.10	88.00	4	930	0.43%
2023/08/10	3.3	90.37	5	89.88	89.70	-1.7	927	-0.18%
2023/08/09	0.1	92.10	7	93.10	91.80	-7	923	-0.75%
2023/08/02	0	0.00	3	92.40	91.90	-3	952	-0.31%
2023/08/01	0	0.00	1	93.70	93.80	-1	951	-0.11%
2023/07/31	0	0.00	2	94.40	94.40	-2	954	-0.21%
2023/07/28	0	0.00	1	95.80	96.30	-1	957	-0.10%
2023/07/27	0	0.00	1	93.70	93.80	-1	951	-0.11%
2023/07/26	0	0.00	3	93.17	92.60	-3	956	-0.31%
2023/07/25	2	92.70	0	0.00	93.80	2	959	0.21%
2023/07/21	1	94.90	3	93.70	94.00	-2	963	-0.21%
2023/07/20	0	0.00	0.1	96.80	96.30	-0.1	973	-0.01%
2023/07/19	2	97.45	4.1	97.99	96.50	-2.1	981	-0.21%
2023/07/18	16	97.89	1	97.40	97.10	15	1,007	1.49%
2023/07/17	0	0.00	3	97.70	97.70	-3	1,024	-0.29%
2023/07/13	1	98.50	1	99.02	98.10	0	1,124	0.00%
2023/07/12	1	98.50	5	98.08	98.80	-4	1,143	-0.35%
2023/07/10	4	96.35	3	98.00	95.90	1	1,224	0.08%
2023/07/07	3	98.57	0	0.00	98.90	3	1,259	0.24%
2023/07/06	0	0.00	1	100.00	100.00	-1	1,393	-0.07%
2023/07/05	0	0.00	0	102.00	101.00	0	1,420	0.00%
2023/07/04	4.1	102.99	0	0.00	102.00	4.1	1,414	0.29%
2023/07/03	1	105.50	1	106.50	106.50	0	1,401	0.00%
2023/06/29	0	106.00	2	105.75	105.50	-2	1,390	-0.14%
2023/06/28	1	106.00	1	105.50	105.50	0	1,407	0.00%
2023/06/26	0.5	106.50	0.1	107.00	106.00	0.4	1,425	0.03%
2023/06/20	0.1	106.00	0	0.00	105.50	0.1	1,432	0.00%
2023/06/19	5	105.00	0	0.00	105.00	5	1,438	0.35%
2023/06/16	0	0.00	1	108.50	107.00	-1	1,432	-0.07%
2023/06/14	3	108.83	0	0.00	109.00	3	1,455	0.21%
2023/06/13	1	110.00	14	109.57	110.00	-13	1,462	-0.89%
2023/06/12	10	108.90	2	108.75	108.50	8	1,447	0.55%
2023/06/09	6	107.00	0	0.00	107.50	6	1,452	0.41%
2023/06/08	0	0.00	0.2	107.50	107.50	-0.2	1,468	-0.01%
2023/06/07	10.3	108.30	0	0.00	108.00	10.3	1,475	0.69%
2023/06/06	3	111.33	4	110.25	110.50	-1	1,468	-0.07%
2023/06/02	13	108.50	0	0.00	108.00	13	1,470	0.88%
2023/06/01	4	109.50	6	109.83	108.50	-2	1,480	-0.13%
2023/05/31	0	106.50	0	0.00	106.00	0	1,457	0.00%
2023/05/30	0	0.00	1	107.50	105.50	-1	1,458	-0.07%
2023/05/29	2	107.00	0	0.00	106.50	2	1,464	0.14%
2023/05/26	0	0.00	1	104.50	104.50	-1	1,472	-0.07%
2023/05/25	2	105.00	0	0.00	104.50	2	1,487	0.13%
2023/05/24	1.3	105.00	1	104.50	104.50	0.3	1,533	0.02%
2023/05/22	0	0.00	15	105.50	106.50	-15	1,570	-0.95%
2023/05/19	29.1	107.98	6	109.34	105.00	23	1,628	1.42%
2023/05/18	1	103.50	2.1	104.44	105.00	-1.1	1,577	-0.07%
2023/05/17	0	0.00	0.1	100.50	100.50	-0.1	1,567	0.00%
2023/05/16	1	99.50	2.1	100.01	99.40	-1.1	1,573	-0.07%
2023/05/15	1	98.70	0	0.00	98.70	1	1,581	0.06%
2023/05/12	3	98.77	5.1	98.64	100.50	-2.1	1,610	-0.13%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/09	2	102.50	1	102.50	102.00	1	1,770	0.06%
2023/05/08	1	103.50	2	103.25	103.50	-1	1,788	-0.06%
2023/05/05	3	103.67	1	103.50	103.50	2	1,845	0.11%
2023/05/04	2	102.50	0	0.00	103.00	2	1,918	0.10%
2023/05/03	0	104.50	0	0.00	104.00	0	1,955	0.00%
2023/05/02	0	105.50	1	105.00	105.00	-1	2,060	-0.05%
2023/04/28	2	103.50	1	104.00	104.00	1	2,155	0.05%
2023/04/27	1	102.00	0	0.00	102.50	1	2,154	0.05%
2023/04/26	1	101.50	1	102.50	103.00	0	2,160	0.00%
2023/04/25	1	103.48	0	0.00	103.00	1	2,192	0.05%
2023/04/24	3	105.50	11	105.05	105.50	-8	2,277	-0.35%
2023/04/21	2.6	108.56	0	0.00	105.50	2.6	2,272	0.11%
2023/04/20	4.1	110.49	1	111.50	109.50	3.1	2,252	0.14%
2023/04/19	5	114.50	4.1	112.62	113.00	0.9	2,261	0.04%
2023/04/18	10.1	115.04	2.3	114.06	114.00	7.9	2,230	0.35%
2023/04/17	1	114.00	10	113.75	113.00	-9	2,177	-0.41%
2023/04/14	1	113.51	2	113.25	113.00	-1	2,170	-0.05%
2023/04/13	10	114.70	9	115.00	113.50	1	2,158	0.05%
2023/04/12	5	113.90	11	114.32	114.50	-6	2,102	-0.29%
2023/04/11	12.2	114.11	12	113.33	113.50	0.2	2,065	0.01%
2023/04/10	0	0.00	3	106.33	108.50	-3	1,944	-0.15%
2023/04/07	0	0.00	1	105.00	104.50	-1	1,954	-0.05%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/30	1	104.50	2	103.50	103.50	-1	1,986	-0.05%
2023/03/29	0	104.50	0	0.00	102.50	0	2,010	0.00%
2023/03/28	5	105.80	1	104.00	104.00	4	2,027	0.20%
2023/03/27	0	106.50	2	106.99	106.00	-2	2,040	-0.10%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/22	0	0.00	2	106.50	107.00	-2	2,123	-0.09%
2023/03/20	2	106.50	2.1	106.50	106.00	-0.1	2,147	0.00%
2023/03/17	3	102.33	1	103.00	103.00	2	2,175	0.09%
2023/03/16	1.8	102.21	4	103.50	102.00	-2.2	2,195	-0.10%
2023/03/15	0.5	106.00	0	0.00	105.00	0.5	2,250	0.02%
2023/03/14	4.1	105.38	3	104.83	104.50	1.1	2,308	0.05%
2023/03/13	8	106.50	0	0.00	106.00	8	2,404	0.33%
2023/03/10	2	108.50	0	0.00	108.50	2	2,547	0.08%
2023/03/09	1	113.50	4	111.50	111.50	-3	2,621	-0.11%
2023/03/08	0	0.00	1	113.00	113.00	-1	2,672	-0.04%
2023/03/07	0	0.00	2	112.50	112.00	-2	2,729	-0.07%
2023/03/06	4	111.75	1	111.00	111.50	3	2,878	0.10%
2023/03/03	1	110.00	1	110.50	110.00	0	3,013	0.00%
2023/03/02	0	109.00	0	0.00	109.50	0	3,217	0.00%
2023/02/24	1	110.00	1	109.50	109.00	0	3,445	0.00%
2023/02/23	4	110.25	5.2	110.00	110.00	-1.2	3,453	-0.03%
2023/02/22	13	110.27	11	110.14	109.50	2	3,523	0.06%
2023/02/21	0	0.00	5.1	113.21	113.50	-5.1	3,503	-0.14%
2023/02/20	3	114.67	1	115.00	113.50	2	3,542	0.06%
2023/02/17	10.1	115.20	7	116.00	114.50	3.1	3,544	0.09%
2023/02/16	9	114.00	6	114.42	115.00	3	3,498	0.09%
2023/02/15	2	110.50	1	110.50	110.50	1	3,488	0.03%
2023/02/14	1	111.50	1	111.00	111.00	0	3,501	0.00%
2023/02/13	3	111.17	10	111.25	111.00	-7	3,523	-0.20%
2023/02/10	2	112.50	5	112.10	111.50	-3	3,566	-0.08%
2023/02/09	9	114.61	26	114.37	113.50	-17	3,566	-0.48%
2023/02/08	5	115.10	9	114.39	114.00	-4	3,488	-0.11%
2023/02/07	3	112.17	3	111.67	113.50	0	3,456	0.00%
2023/02/06	12	113.71	15	113.40	112.50	-3	3,540	-0.08%
2023/02/03	21	114.95	5.5	113.83	112.50	15.6	3,527	0.44%
2023/02/02	14	115.39	8.1	114.81	115.50	5.9	3,484	0.17%
2023/02/01	15	114.70	3	114.00	114.50	12	3,433	0.35%
2023/01/31	17.1	112.48	12	113.67	114.00	5.1	3,417	0.15%
2023/01/30	13	109.81	11.1	110.86	111.00	1.9	3,334	0.06%
2023/01/17	1	104.50	3	104.50	105.00	-2	3,263	-0.06%
2023/01/16	0	0.00	1.3	104.40	104.50	-1.3	3,302	-0.04%
2023/01/13	5	105.40	10	105.35	104.00	-5	3,316	-0.15%
2023/01/12	17	109.65	14	109.64	107.00	3	3,310	0.09%
2023/01/10	1	106.50	4	106.25	106.00	-3	3,302	-0.09%
2023/01/09	3	107.33	2	107.50	107.00	1	3,355	0.03%
2023/01/06	1	105.00	0.3	105.50	105.50	0.8	3,422	0.02%
2023/01/05	1	106.00	0	0.00	104.00	1	3,518	0.03%
2023/01/04	3	105.50	4	105.13	105.00	-1	3,545	-0.03%
2023/01/03	2	103.50	0	0.00	104.50	2	3,565	0.06%
2022/12/30	2	104.50	2	104.75	104.00	0	3,607	0.00%
2022/12/29	3	104.50	2.1	104.50	105.00	0.9	3,659	0.02%
2022/12/28	6	106.67	2	105.50	105.50	4	3,714	0.11%
2022/12/27	3	108.50	5	108.50	108.50	-2	3,723	-0.05%
2022/12/26	1	106.00	1	106.50	106.50	0	3,713	0.00%
2022/12/22	1	107.00	3	107.00	106.50	-2	3,793	-0.05%
2022/12/21	3	105.67	14	105.64	106.00	-11	3,857	-0.29%
2022/12/20	7	106.79	4	104.88	105.00	3	3,921	0.08%
2022/12/19	3	107.33	2	107.50	107.00	1	3,955	0.03%
2022/12/16	18	108.11	5	109.20	110.00	13	4,027	0.32%
2022/12/15	6.1	108.66	3	108.67	109.00	3.1	4,055	0.08%
2022/12/14	5	106.00	5	105.50	107.00	0	4,121	0.00%
2022/12/13	3	105.67	1	107.00	105.50	2	4,163	0.05%
2022/12/12	2	107.25	6	105.75	107.00	-4	4,248	-0.09%
2022/12/09	4.1	108.73	5	106.90	107.00	-1	4,281	-0.02%
2022/12/08	2	110.50	18	110.83	110.50	-16	4,270	-0.37%
2022/12/07	8	111.44	168	112.22	110.00	-160	4,274	-3.74%	大賣/鉅額交易
2022/12/06	21	115.02	7	115.50	114.50	14	4,241	0.33%
2022/12/05	28	118.66	26	118.65	117.00	2	4,218	0.05%
2022/12/02	171	119.18	40.1	117.67	117.50	131	4,157	3.15%	大買/鉅額交易
2022/12/01	28	116.25	15	116.03	114.50	13	4,057	0.32%
2022/11/30	6	114.00	2	114.25	114.50	4	4,032	0.10%
2022/11/29	7	112.93	4	113.13	113.50	3	4,017	0.07%
2022/11/28	22	113.55	14	113.82	114.00	8	3,993	0.20%
2022/11/25	19	111.16	33	111.70	110.50	-14	3,984	-0.35%
2022/11/24	22	109.82	18	110.08	110.50	4	3,893	0.10%
2022/11/23	31	107.82	37.1	108.46	107.00	-6.1	3,705	-0.16%
2022/11/22	3	100.83	0	0.00	100.50	3	3,542	0.08%
2022/11/21	15	102.50	0	0.00	102.00	15	3,749	0.40%
2022/11/18	5.1	105.38	15.1	105.97	103.50	-10	3,830	-0.26%
2022/11/17	4	103.50	9	102.89	104.00	-5	3,893	-0.13%
2022/11/16	0	0.00	2.7	102.69	102.50	-2.7	4,041	-0.07%
2022/11/15	1	100.50	2	101.50	101.50	-1	4,106	-0.02%
2022/11/14	5	99.80	5	100.24	101.00	0	4,501	0.00%
2022/11/11	2	100.05	6.1	101.65	99.50	-4.1	4,747	-0.09%
2022/11/10	5	99.08	3	99.67	99.20	2	4,728	0.04%
2022/11/09	1	101.00	6	101.00	101.00	-5	4,732	-0.11%
2022/11/08	8	100.56	7	101.79	99.20	1	4,748	0.02%
2022/11/07	1	102.50	7	102.86	101.50	-6	4,759	-0.13%
2022/11/04	19	101.05	2	101.25	101.50	17	4,767	0.36%
2022/11/03	11	100.45	2	101.00	101.50	9	4,766	0.19%
2022/11/02	9	101.33	9.1	101.24	101.00	-0.1	4,765	0.00%
2022/11/01	2	95.35	3	95.60	96.10	-1	4,714	-0.02%
2022/10/31	2	94.75	2	94.55	94.70	0	4,756	0.00%
2022/10/28	6	94.08	3	93.77	93.60	3	4,784	0.06%
2022/10/27	0	0.00	1	95.80	96.20	-1	4,854	-0.02%
2022/10/26	1.1	95.28	1	95.99	93.20	0	4,881	0.00%
2022/10/25	4	95.68	2	95.31	96.10	2	4,957	0.04%
2022/10/24	4	99.30	4	96.04	95.80	0	4,983	0.00%
2022/10/21	6.4	95.32	2	97.35	94.50	4.4	5,022	0.09%
2022/10/20	4	97.15	6	96.70	97.80	-2	5,068	-0.04%
2022/10/19	4	99.65	2	99.00	98.70	2	5,122	0.04%
2022/10/18	4	101.75	3	100.84	101.50	1	5,223	0.02%
2022/10/17	3	97.87	8	98.43	101.50	-5	5,292	-0.09%
2022/10/14	3.5	96.34	8.2	99.29	100.00	-4.7	5,387	-0.09%
2022/10/13	24	94.38	8.1	94.99	92.30	15.9	5,359	0.30%
2022/10/12	1	101.50	1	100.50	102.50	0	5,301	0.00%
2022/10/11	10.1	102.16	5	103.10	101.50	5.1	5,342	0.10%
2022/10/07	6.1	107.91	3.1	107.90	106.50	2.9	5,384	0.05%
2022/10/06	10	109.55	6	111.08	111.00	4	5,442	0.07%
2022/10/05	10.1	109.66	9.1	109.95	109.00	1.1	5,454	0.02%
2022/10/04	3	106.83	3	107.50	108.00	0	5,462	0.00%
2022/10/03	3	104.00	2	104.75	104.50	1	5,496	0.02%
2022/09/30	69	102.36	18	104.39	105.50	51	5,576	0.91%
2022/09/29	7	103.57	5	104.10	103.50	2	5,658	0.04%
2022/09/28	9.5	104.21	10	104.25	102.00	-0.6	5,722	-0.01%
2022/09/27	7	106.36	15	106.53	107.50	-8	5,773	-0.14%
2022/09/26	6	109.18	9	110.61	108.50	-3	5,793	-0.05%
2022/09/23	9.1	115.60	37.1	115.14	112.50	-28.1	5,900	-0.48%
2022/09/22	44.1	115.86	6.1	114.93	116.50	38.1	5,955	0.64%
2022/09/21	7	114.14	14	114.54	114.00	-7	5,995	-0.12%
2022/09/20	5.5	113.30	3	113.17	112.50	2.5	6,025	0.04%
2022/09/19	5	111.70	21	112.62	112.00	-16	6,148	-0.26%
2022/09/16	2	108.76	64	108.77	109.00	-62	6,178	-1.00%
2022/09/15	1	110.50	1	111.50	109.50	0	6,317	0.00%
2022/09/14	4	107.38	2	105.25	109.50	2	6,459	0.03%
2022/09/13	4	110.38	1	110.00	109.00	3	6,555	0.05%
2022/09/12	3	108.67	8	109.00	109.00	-5	6,682	-0.07%
2022/09/08	10	106.25	22	104.48	106.50	-12	6,844	-0.18%
2022/09/07	9.2	104.07	12	104.42	103.50	-2.8	7,045	-0.04%
2022/09/06	5.6	111.59	14	110.07	108.50	-8.4	7,081	-0.12%
2022/09/05	9.3	114.13	8	116.50	112.50	1.3	7,186	0.02%
2022/09/02	3	115.83	22	115.64	117.00	-19	7,256	-0.26%
2022/09/01	33.1	118.71	23	117.76	115.00	10.1	7,378	0.14%
2022/08/31	3	115.50	11	115.45	116.50	-8	7,317	-0.11%
2022/08/30	2	115.75	0	0.00	116.00	2	7,503	0.03%
2022/08/29	6.1	114.59	6	113.83	114.00	0.1	8,022	0.00%
2022/08/26	23	120.52	25.1	120.76	117.50	-2.1	8,217	-0.03%
2022/08/25	8.2	118.06	8	118.31	118.00	0.2	8,843	0.00%
2022/08/24	62.1	117.73	51	116.92	117.00	11.1	8,976	0.12%
2022/08/23	19	115.05	17	115.24	119.00	2	9,484	0.02%
2022/08/22	15.6	113.41	11	114.36	112.00	4.6	9,509	0.05%
2022/08/19	220.4	117.60	1,673.1	117.66	116.50	-1,452.7	9,487	-15.31%	大買/大賣/鉅額交易
2022/08/18	1,526	114.42	48.3	111.58	114.50	1,477.7	9,186	16.09%	大買/鉅額交易
2022/08/17	4.1	104.87	1	104.50	104.50	3.1	9,000	0.03%
2022/08/16	3	107.66	3	107.67	105.50	0	9,067	0.00%
2022/08/15	11	107.50	3	108.16	108.00	8	9,227	0.09%
2022/08/12	24	105.44	4.1	105.76	106.50	19.9	9,262	0.21%
2022/08/11	68	103.93	1	103.00	102.50	67	9,248	0.72%
2022/08/09	1	100.50	2.1	101.76	102.00	-1.1	9,289	-0.01%
2022/08/08	5.1	101.11	11	101.45	102.00	-6	9,303	-0.06%
2022/08/05	7	104.07	8	104.00	104.50	-1	9,291	-0.01%
2022/08/04	3	100.67	5	100.30	101.50	-2	9,293	-0.02%
2022/08/03	11.2	101.04	5	103.00	100.00	6.2	9,299	0.07%
2022/08/02	13.3	102.16	3	102.17	102.00	10.3	9,268	0.11%
2022/08/01	10.1	105.80	5	105.40	105.50	5.1	9,280	0.06%
2022/07/29	8	110.50	1	111.00	111.00	7	9,384	0.07%
2022/07/28	5.1	112.98	2	111.00	110.00	3.1	9,496	0.03%
2022/07/27	2	108.00	8	109.75	112.50	-6	9,425	-0.06%
2022/07/26	15	109.50	19	108.42	107.50	-4	9,363	-0.04%
2022/07/25	7	114.00	4.1	112.39	112.00	2.9	9,297	0.03%
2022/07/22	13	112.54	9	110.50	112.50	4	9,187	0.04%
2022/07/21	18	109.55	14	110.14	111.00	4	9,114	0.04%
2022/07/20	11.1	106.45	4	106.13	106.00	7.1	9,007	0.08%
2022/07/19	8	103.63	2	103.50	103.50	6	8,974	0.07%
2022/07/18	3.1	105.35	6	105.08	106.00	-2.9	8,934	-0.03%
2022/07/15	7	102.79	12	103.33	103.00	-5	8,863	-0.06%
2022/07/14	6.3	100.01	11	100.76	103.00	-4.8	8,786	-0.05%
2022/07/13	16	99.19	12.1	99.83	98.80	3.9	8,681	0.04%
2022/07/12	7	95.94	4	95.80	94.70	3	8,629	0.03%
2022/07/11	4.1	100.41	5	101.50	100.00	-0.9	8,576	-0.01%
2022/07/08	5	101.70	12	101.13	101.50	-7	8,535	-0.08%
2022/07/07	4	99.40	6	99.40	100.00	-2	8,457	-0.02%
2022/07/06	6	99.08	6	97.45	96.20	0	8,365	0.00%
2022/07/05	35	103.82	52.1	100.69	103.00	-17.1	8,297	-0.21%
2022/07/04	6	101.75	5	103.80	102.50	1	8,201	0.01%
2022/07/01	20	108.05	45.1	106.34	102.50	-25.1	8,120	-0.31%
2022/06/30	22	111.61	27.4	109.31	109.50	-5.4	7,972	-0.07%
2022/06/29	10.1	113.01	24	112.96	115.50	-13.9	7,836	-0.18%
2022/06/28	19	116.74	13	116.54	116.50	6	7,745	0.08%
2022/06/27	11	120.59	10	121.80	122.00	1	7,680	0.01%
2022/06/24	10	120.35	7.1	120.37	120.00	2.9	7,527	0.04%
2022/06/23	14.1	119.29	17	118.82	120.00	-2.9	7,435	-0.04%
2022/06/22	25	118.22	57	117.44	117.00	-32	7,308	-0.44%
2022/06/21	8	121.75	30	122.28	123.50	-22	7,196	-0.31%
2022/06/20	12.4	121.85	4	120.75	118.00	8.4	7,229	0.12%
2022/06/17	65	119.99	5.3	122.22	122.00	59.7	7,118	0.84%
2022/06/16	13	131.96	117	133.86	125.00	-104	7,064	-1.47%	大賣/鉅額交易
2022/06/15	121	130.69	11.1	129.69	129.00	110	7,025	1.57%	大買/鉅額交易
2022/06/14	17	132.74	16.1	133.16	134.00	0.9	7,084	0.01%
2022/06/13	15.5	131.45	126	130.44	132.50	-110.5	6,955	-1.59%	大賣/鉅額交易
2022/06/10	19.8	135.34	17	134.88	133.50	2.8	6,900	0.04%
2022/06/09	122	134.33	11.3	135.24	135.50	110.8	6,731	1.65%	大買/鉅額交易
2022/06/08	35	134.39	61	134.81	135.50	-26	6,649	-0.39%
2022/06/07	50	141.05	38.4	136.54	134.00	11.6	6,439	0.18%
2022/06/06	17	139.47	20	138.78	139.50	-3	5,902	-0.05%
2022/06/02	102.2	143.53	95	144.41	138.50	7.2	5,674	0.13%	大買/
2022/06/01	6	136.83	26.1	136.60	142.00	-20.1	4,842	-0.42%
2022/05/31	102.5	130.21	680	130.86	129.50	-577.5	4,620	-12.50%	大買/大賣/鉅額交易
2022/05/30	808	128.44	280	126.83	128.50	528	3,995	13.21%	大買/大賣/鉅額交易
2022/05/27	64	115.57	35.2	114.87	117.00	28.8	3,813	0.75%
2022/05/26	11	113.73	16	114.13	113.00	-5	3,737	-0.13%
2022/05/25	11	116.73	17	117.79	118.00	-6	3,635	-0.17%
2022/05/24	17	116.21	6	116.42	115.00	11	3,587	0.31%
2022/05/23	44	117.51	20.3	117.52	115.00	23.7	3,511	0.68%
2022/05/20	75	111.48	7	112.78	112.50	68	3,360	2.02%
2022/05/19	36	110.37	51	108.11	110.50	-15	3,287	-0.46%
2022/05/18	6	109.75	8	109.25	109.00	-2	3,250	-0.06%
2022/05/17	9	109.89	1	109.50	110.00	8	3,217	0.25%
2022/05/16	1	109.00	0	109.50	108.50	1	3,219	0.03%
2022/05/13	2	109.00	6	108.75	107.50	-4	3,203	-0.13%
2022/05/12	4	107.01	4	108.25	107.00	0	3,230	0.00%
2022/05/11	2.1	108.92	4	108.25	108.00	-1.9	3,274	-0.06%
2022/05/10	3	106.65	8	105.75	108.50	-5	3,309	-0.15%
2022/05/09	2	105.02	0	0.00	105.00	2	3,310	0.06%
2022/05/06	198	109.32	223	108.76	109.00	-25	3,255	-0.77%	大買/大賣/
2022/05/05	15	109.26	38	108.66	109.00	-23	3,061	-0.75%
2022/05/04	33	100.00	1	100.00	100.00	32	2,919	1.10%
2022/05/03	0	0.00	3	90.73	91.00	-3	2,924	-0.10%
2022/04/29	57	89.96	5	90.58	89.90	52	2,942	1.77%
2022/04/28	7.1	89.63	3	89.27	88.80	4.1	2,956	0.14%
2022/04/27	7	89.53	65	88.19	90.30	-58	2,968	-1.95%
2022/04/26	2	96.50	2	95.75	94.50	0	2,940	0.00%
2022/04/25	5	99.90	4	101.12	99.50	1	2,915	0.03%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/21	1	104.00	1	103.00	103.00	0	2,937	0.00%
2022/04/20	1	102.01	3	102.33	102.50	-2	2,970	-0.07%
2022/04/19	6	102.17	17	101.82	101.50	-11	3,029	-0.36%
2022/04/18	2	102.00	5	102.10	101.50	-3	3,059	-0.10%
2022/04/15	9	104.72	12	104.42	103.00	-3	3,093	-0.10%
2022/04/14	7	105.14	4	105.25	104.50	3	3,271	0.09%
2022/04/13	7	102.57	7	103.00	105.50	0	3,424	0.00%
2022/04/12	11	100.82	4	100.88	101.50	7	3,563	0.20%
2022/04/11	9	104.22	9	102.39	102.00	0	4,033	0.00%
2022/04/08	4	108.13	3.1	109.00	107.50	1	4,669	0.02%
2022/04/07	16	106.44	15	104.50	104.50	1	4,719	0.02%
2022/04/06	2	108.50	1	109.00	110.00	1	4,726	0.02%
2022/04/01	11	112.27	5	110.50	112.00	6	4,783	0.13%
2022/03/31	16	113.69	3	112.50	111.00	13	4,789	0.27%
2022/03/30	4.1	114.49	6	114.83	114.00	-2	4,785	-0.04%
2022/03/29	1.1	112.00	1	111.50	112.50	0.1	4,757	0.00%
2022/03/28	3	109.33	2	109.75	110.50	1	4,781	0.02%
2022/03/25	104	113.95	11.2	112.24	112.00	92.9	4,821	1.93%	大買/
2022/03/24	14	115.43	10	115.40	115.00	4	4,831	0.08%
2022/03/23	24	116.42	25	116.72	115.00	-1	4,821	-0.02%
2022/03/22	5.1	113.82	12	114.21	114.50	-6.9	4,731	-0.15%
2022/03/21	38	115.71	30	115.73	113.50	8	4,698	0.17%
2022/03/18	46.3	113.28	24	114.65	114.00	22.2	4,571	0.49%
2022/03/17	3	110.50	24	110.87	112.00	-21	4,381	-0.48%
2022/03/16	4	105.00	1	105.00	105.00	3	4,250	0.07%
2022/03/15	11	105.95	9.1	105.77	104.50	1.9	4,258	0.04%
2022/03/14	2	105.00	8	105.69	105.00	-6	4,295	-0.14%
2022/03/11	0.1	105.50	3	105.50	105.00	-2.9	4,410	-0.07%
2022/03/10	4	105.00	5	105.00	105.00	-1	4,433	-0.02%
2022/03/09	2	101.00	2	100.75	101.50	0	4,465	0.00%
2022/03/08	0.1	99.85	1	101.49	99.50	-1	4,506	-0.02%
2022/03/07	5	100.60	1	100.00	100.50	4	4,530	0.09%
2022/03/04	1	105.50	0	0.00	104.00	1	4,592	0.02%
2022/03/03	8	107.13	17	106.65	107.50	-9	4,639	-0.19%
2022/03/02	2	104.75	1	105.50	107.00	1	4,656	0.02%
2022/03/01	0	0.00	3	104.83	105.00	-3	4,669	-0.06%
2022/02/25	2	101.25	1	101.50	100.50	1	4,707	0.02%
2022/02/24	2	99.50	1	102.50	100.00	1	4,761	0.02%
2022/02/23	3	103.50	2	104.50	105.00	1	4,784	0.02%
2022/02/22	21	102.79	20	102.80	102.50	1	4,844	0.02%
2022/02/21	1	107.00	3	107.17	107.00	-2	4,925	-0.04%
2022/02/18	2	107.50	1	108.00	108.00	1	5,320	0.02%
2022/02/17	5	108.00	8	108.50	107.50	-3	5,449	-0.06%
2022/02/16	20	108.87	15	107.80	107.50	5	5,636	0.09%
2022/02/15	5	106.90	8	107.81	105.50	-3	5,668	-0.05%
2022/02/14	20.3	106.67	13	107.46	106.50	7.3	5,841	0.12%
2022/02/11	27	111.30	26	111.25	111.00	1	5,846	0.02%
2022/02/10	10	109.30	21	108.90	108.00	-11	5,829	-0.19%
2022/02/09	17	106.82	38	107.53	107.50	-21	5,840	-0.36%
2022/02/08	0	0.00	3	102.50	102.50	-3	6,052	-0.05%
2022/02/07	11	100.44	14	99.55	100.50	-3	6,398	-0.05%
2022/01/26	1	102.50	10	100.37	99.00	-9	6,524	-0.14%
2022/01/25	12	101.92	5	102.30	101.00	7	6,685	0.10%
2022/01/24	1	99.60	2	101.26	102.50	-1	7,098	-0.01%
2022/01/21	21	101.24	3	100.67	101.00	18	7,381	0.24%
2022/01/20	1	103.50	0	0.00	103.00	1	7,399	0.01%
2022/01/19	0	0.00	9	102.89	104.00	-9	7,397	-0.12%
2022/01/18	3	102.34	1	103.50	101.00	2	7,460	0.03%
2022/01/17	1	101.00	2.2	101.67	103.50	-1.2	7,513	-0.02%
2022/01/14	10	99.23	10	99.21	99.50	0	7,580	0.00%
2022/01/13	2	100.25	27	100.97	101.00	-25	7,647	-0.33%
2022/01/12	10	99.09	18	99.63	98.90	-8	7,684	-0.10%
2022/01/11	4	102.63	3	102.00	101.00	1	7,749	0.01%
2022/01/10	8	104.07	3	103.68	104.00	5	7,785	0.06%
2022/01/07	37	105.85	50	104.96	103.00	-13	7,876	-0.16%
2022/01/06	67.1	113.27	19	113.00	111.50	48.1	7,712	0.62%
2022/01/05	42	118.11	29	119.09	117.00	13	7,612	0.17%
2022/01/04	123	122.85	124	122.31	121.00	-1	7,481	-0.01%	大買/大賣/
2022/01/03	101	121.72	115.2	122.08	123.00	-14.2	7,037	-0.20%	大買/大賣/
2021/12/30	5	111.40	6	113.25	114.00	-1	6,408	-0.02%
2021/12/29	7.2	109.94	2	110.50	109.50	5.2	6,357	0.08%
2021/12/28	2	111.50	21	110.57	112.00	-19	6,375	-0.30%
2021/12/27	25	108.72	34	107.10	108.00	-9	6,367	-0.14%
2021/12/24	6	109.58	7	111.29	108.50	-1	6,380	-0.02%
2021/12/23	23	111.35	4	112.13	110.50	19	6,389	0.30%
2021/12/22	29	111.50	5	111.10	111.00	24	6,403	0.37%
2021/12/21	14	112.61	21	111.88	112.50	-7	6,376	-0.11%
2021/12/20	10	110.65	11	110.87	111.50	-1	6,317	-0.02%
2021/12/17	7	109.29	2	111.50	108.50	5	6,275	0.08%
2021/12/16	9	110.83	11	110.59	111.00	-2	6,245	-0.03%
2021/12/15	1	108.00	0	0.00	107.00	1	6,192	0.02%
2021/12/14	1	103.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	0	0.00	6	106.50	105.50	-6	6,229	-0.10%
2021/12/10	5	107.70	7	108.07	107.00	-2	6,300	-0.03%
2021/12/09	2	109.00	3	108.50	108.00	-1	6,327	-0.02%
2021/12/08	12	113.08	5	112.10	111.50	7	6,324	0.11%
2021/12/07	10.2	111.98	9.1	111.50	110.00	1.2	6,279	0.02%
2021/12/06	16	108.16	0	0.00	108.00	16	6,202	0.26%
2021/12/03	3	109.50	13	109.46	110.00	-10	6,240	-0.16%
2021/12/02	1	107.00	3	108.17	106.50	-2	6,317	-0.03%
2021/12/01	7	108.43	11	108.00	109.50	-4	6,490	-0.06%
2021/11/30	11	107.32	9	107.56	107.50	2	6,584	0.03%
2021/11/29	14	100.93	10.1	103.05	105.00	3.9	6,686	0.06%
2021/11/26	4	103.75	24.1	103.01	103.00	-20.1	7,170	-0.28%
2021/11/25	2	107.75	22	107.09	106.00	-20	7,680	-0.26%
2021/11/24	13	107.23	23	107.35	108.00	-10	7,746	-0.13%
2021/11/23	10	108.95	13	107.42	107.00	-3	7,756	-0.04%
2021/11/22	11	112.18	2	112.00	111.50	9	7,789	0.12%
2021/11/19	13	114.12	11	114.05	114.00	2	7,899	0.03%
2021/11/18	38	115.24	9	113.67	113.00	29	8,050	0.36%
2021/11/17	74	119.06	47	119.34	116.00	27	8,100	0.33%
2021/11/16	14	112.46	20	112.60	114.50	-6	7,883	-0.08%
2021/11/15	41	113.09	16.5	112.61	111.00	24.5	7,889	0.31%
2021/11/12	10	109.40	22	109.39	110.00	-12	7,882	-0.15%
2021/11/11	21.5	111.24	20	110.33	108.00	1.5	7,990	0.02%
2021/11/10	17	108.00	17	106.76	109.50	0	7,972	0.00%
2021/11/09	11.1	107.27	9	106.78	106.50	2.1	8,086	0.03%
2021/11/08	9	107.33	25.4	106.00	105.00	-16.4	8,172	-0.20%
2021/11/05	32	110.56	27.2	109.73	109.50	4.8	8,241	0.06%
2021/11/04	26	110.23	48	110.55	114.00	-22	8,233	-0.27%
2021/11/03	29.1	103.92	23.1	104.64	104.00	6	8,120	0.07%
2021/11/02	30	105.32	38	103.03	103.00	-8	8,208	-0.10%
2021/11/01	50.4	108.49	47.2	109.02	108.50	3.2	8,265	0.04%
2021/10/29	61	101.27	46.1	101.19	104.50	15	8,134	0.18%
2021/10/28	13	94.33	16	95.24	95.00	-3	8,069	-0.04%
2021/10/27	6	94.08	4	94.08	94.30	2	8,367	0.02%
2021/10/26	24	93.60	30	94.65	91.90	-6	8,858	-0.07%
2021/10/25	6	94.77	6	94.58	95.00	0	9,203	0.00%
2021/10/22	3	95.03	10	93.90	94.60	-7	9,425	-0.07%
2021/10/21	7	94.44	10	93.93	92.00	-3	9,740	-0.03%
2021/10/20	22	92.54	4	92.45	93.00	18	10,221	0.18%
2021/10/19	35	91.28	30	92.30	92.30	5	10,853	0.05%
2021/10/18	28.1	87.50	10	87.36	89.00	18.1	10,786	0.17%
2021/10/15	23	87.73	16	87.79	87.40	7	10,793	0.06%
2021/10/14	1	82.40	3	82.47	83.00	-2	11,096	-0.02%
2021/10/13	5	82.18	21	85.30	80.20	-16	11,457	-0.14%
2021/10/12	7	86.21	4	86.43	86.40	3	11,491	0.03%
2021/10/08	6	85.47	3	84.97	84.90	3	11,571	0.03%
2021/10/07	6	84.32	18	83.94	86.00	-12	11,733	-0.10%
2021/10/06	6	82.28	4	81.10	80.10	2	12,184	0.02%
2021/10/05	9	79.80	28	78.93	82.30	-19	12,470	-0.15%
2021/10/04	94.1	83.75	94	79.19	78.00	0.1	12,523	0.00%
2021/10/01	11	83.82	17	81.58	81.00	-6	12,637	-0.05%
2021/09/30	3.1	85.22	18	85.77	86.30	-14.9	12,804	-0.12%
2021/09/29	6	84.13	23	84.47	83.50	-17	13,256	-0.13%
2021/09/28	8.3	88.53	7	88.26	88.10	1.3	13,840	0.01%
2021/09/27	9	90.43	9	90.58	90.10	0	14,190	0.00%
2021/09/24	3	91.10	4	91.25	91.10	-1	14,256	-0.01%
2021/09/23	4	90.40	9	90.36	89.60	-5	14,300	-0.03%
2021/09/22	5	89.38	4.2	90.14	89.90	0.9	14,379	0.01%
2021/09/17	5	90.04	3	90.87	91.70	2	14,554	0.01%
2021/09/16	7	91.20	8	90.79	89.50	-1	14,684	-0.01%
2021/09/15	24.1	92.31	19.3	90.85	90.50	4.8	14,736	0.03%
2021/09/14	19	96.24	15	96.09	95.20	4	14,778	0.03%
2021/09/13	24.1	99.44	11	98.91	97.00	13.1	14,781	0.09%
2021/09/10	10	98.06	21.1	98.05	99.20	-11.1	14,827	-0.07%
2021/09/09	8	96.88	12	97.88	98.70	-4	14,969	-0.03%
2021/09/08	28.2	96.71	26.6	96.77	95.10	1.6	15,006	0.01%
2021/09/07	31.2	101.60	29.1	101.88	99.00	2.1	15,080	0.01%
2021/09/06	24.1	110.33	28.4	110.55	107.50	-4.2	15,011	-0.03%
2021/09/03	24.3	108.68	21	108.05	107.50	3.3	14,988	0.02%
2021/09/02	44.4	108.50	21.5	107.43	106.00	22.9	15,287	0.15%
2021/09/01	512.9	113.45	692	113.13	112.50	-179.2	15,216	-1.18%	大買/大賣/鉅額交易
2021/08/31	1,415.6	111.28	1,193.5	111.43	111.50	222.1	14,733	1.51%	大買/大賣/鉅額交易
2021/08/30	30	101.43	12	101.54	101.50	18	14,232	0.13%
2021/08/27	21	99.39	11	98.59	98.00	10	14,204	0.07%
2021/08/26	20	100.81	31	100.72	100.00	-11	14,209	-0.08%
2021/08/25	41	103.05	24	103.08	102.50	17	14,202	0.12%
2021/08/24	21	101.60	14	102.36	102.00	7	14,278	0.05%
2021/08/23	11	99.51	11	100.55	99.90	0	14,228	0.00%
2021/08/20	9	96.39	9	96.36	96.10	0	14,188	0.00%
2021/08/19	14	96.78	9.1	95.54	93.00	4.9	14,048	0.03%
2021/08/18	10.1	96.21	19.1	96.70	99.50	-9	13,953	-0.06%
2021/08/17	14	96.17	26.1	96.48	93.80	-12	13,857	-0.09%
2021/08/16	15	101.45	17.2	100.67	100.00	-2.2	13,743	-0.02%
2021/08/13	13.1	102.35	21.5	100.82	98.30	-8.4	13,607	-0.06%
2021/08/12	8.4	106.52	31	106.47	106.50	-22.7	13,449	-0.17%
2021/08/11	27	104.41	59	103.52	103.50	-32	13,342	-0.24%
2021/08/10	25	107.68	77.5	107.85	108.00	-52.4	13,247	-0.40%
2021/08/09	21.1	109.62	33.3	109.77	108.00	-12.2	13,046	-0.09%
2021/08/06	20.1	119.25	10	119.55	119.50	10.1	12,877	0.08%
2021/08/05	10.1	123.67	29	124.16	126.50	-18.9	12,733	-0.15%
2021/08/04	49	125.21	36	125.04	122.00	13	12,643	0.10%
2021/08/03	23	129.00	22	129.61	129.00	1	12,443	0.01%
2021/08/02	252	125.93	227	124.42	129.00	25	12,241	0.20%	大買/大賣/
2021/07/30	50	130.44	67	130.06	122.50	-17	11,960	-0.14%
2021/07/29	67	123.84	62.3	123.90	129.50	4.8	11,462	0.04%
2021/07/28	70.5	119.53	244	121.22	118.00	-173.6	11,060	-1.57%	大賣/鉅額交易
2021/07/27	125.1	131.74	63	130.63	131.00	62.1	10,822	0.57%	大買/
2021/07/26	102	127.32	116	129.19	128.50	-14	10,455	-0.13%	大買/大賣/
2021/07/23	261	120.34	114.4	120.69	124.50	146.6	9,908	1.48%	大買/大賣/鉅額交易
2021/07/22	0	0.00	56.5	116.50	116.50	-56.5	9,242	-0.61%
2021/07/21	46	106.00	17.1	106.00	106.00	28.9	9,272	0.31%
2021/07/20	107.5	99.05	38	99.04	96.40	69.5	9,293	0.75%	大買/
2021/07/19	39.3	95.98	29	97.24	100.50	10.3	9,196	0.11%
2021/07/16	7.1	92.45	11	92.73	91.60	-3.9	9,152	-0.04%
2021/07/15	13.2	91.03	17	91.26	91.70	-3.8	9,313	-0.04%
2021/07/14	38	89.47	61.2	91.35	92.00	-23.2	9,742	-0.24%
2021/07/13	118	95.57	105.1	96.08	90.50	12.9	9,925	0.13%	大買/大賣/
2021/07/12	176	94.14	139	93.92	92.10	37	9,792	0.38%	大買/大賣/
2021/07/09	27	88.50	19	88.02	89.20	8	9,648	0.08%
2021/07/08	30	89.72	28	89.02	87.90	2	9,818	0.02%
2021/07/07	31	88.73	47	88.29	87.80	-16	9,891	-0.16%
2021/07/06	98.2	90.28	70	89.61	87.50	28.2	9,768	0.29%
2021/07/05	87	86.86	153	85.93	90.10	-66	9,411	-0.70%	大賣/
2021/07/02	64	80.36	296	78.80	82.90	-232	8,978	-2.58%	大賣/鉅額交易
2021/07/01	266	75.25	14	75.48	75.40	252	9,001	2.80%	大買/鉅額交易
2021/06/30	50	76.89	8	76.54	76.90	42	8,982	0.47%
2021/06/29	13	75.80	2	76.55	75.60	11	9,002	0.12%
2021/06/28	26.7	77.00	24	77.00	77.50	2.7	9,085	0.03%
2021/06/25	32	74.85	54	74.66	75.70	-22	9,051	-0.24%
2021/06/24	16	73.31	7	73.60	73.20	9	9,138	0.10%
2021/06/23	25	72.51	23.8	72.57	73.50	1.2	9,158	0.01%
2021/06/22	3	70.90	16	70.17	69.40	-13	9,395	-0.14%
2021/06/21	8	71.38	5	71.40	69.80	3	9,391	0.03%
2021/06/18	15	74.20	20	74.26	73.70	-5	9,390	-0.05%
2021/06/17	23	72.16	17	71.88	72.50	6	9,282	0.06%
2021/06/16	16	71.62	16	72.28	72.00	0	9,499	0.00%
2021/06/15	14	70.90	14	70.73	70.80	0	9,433	0.00%
2021/06/11	37	70.80	13.2	70.00	70.40	23.8	9,510	0.25%
2021/06/10	49	70.41	73	72.00	70.40	-24	10,042	-0.24%
2021/06/09	27	67.46	25	67.43	66.70	2	10,067	0.02%
2021/06/08	2	65.80	3	66.70	65.30	-1	10,057	-0.01%
2021/06/07	12	64.70	7	65.47	64.90	5	10,019	0.05%
2021/06/04	5	67.36	10	67.60	66.70	-5	9,968	-0.05%
2021/06/03	7	66.70	7	67.03	66.80	0	9,928	0.00%
2021/06/02	22	66.23	18.5	66.84	65.50	3.5	9,873	0.04%
2021/06/01	41	69.60	17	69.25	67.90	24	9,790	0.25%
2021/05/31	13	65.29	25	67.36	68.30	-12	9,589	-0.13%
2021/05/28	3	62.67	2	63.05	62.10	1	9,445	0.01%
2021/05/27	22	62.18	0	0.00	62.00	22	9,413	0.23%
2021/05/26	3	62.60	5	61.88	61.30	-2	9,410	-0.02%
2021/05/25	7	62.16	5	62.62	62.00	2	9,403	0.02%
2021/05/24	1	60.00	1	59.30	60.20	0	9,372	0.00%
2021/05/21	0.2	56.30	1	59.00	59.10	-0.8	9,342	-0.01%
2021/05/20	2	57.70	5	57.64	55.80	-3	9,406	-0.03%
2021/05/19	2	57.70	2	57.45	58.50	0	9,444	0.00%
2021/05/18	16	55.20	8	55.25	57.30	8	9,418	0.08%
2021/05/17	16.2	54.00	4	52.93	52.10	12.2	9,394	0.13%
2021/05/14	10.3	60.34	1	61.50	57.80	9.3	9,352	0.10%
2021/05/13	6	59.95	9	60.83	60.00	-3	9,291	-0.03%
2021/05/12	24	61.75	33	62.44	60.10	-9	9,227	-0.10%
2021/05/11	5	65.06	21	65.01	63.50	-16	9,090	-0.18%
2021/05/10	7	72.01	0	0.00	70.50	7	9,024	0.08%
2021/05/07	6	70.42	0	0.00	74.80	6	9,028	0.07%
2021/05/06	1	70.10	3	69.70	69.60	-2	8,992	-0.02%
2021/05/04	1	78.50	30	73.55	74.00	-29	9,026	-0.32%
2021/05/03	0	0.00	13	77.58	77.40	-13	9,009	-0.14%
2021/04/29	2	82.55	3	81.70	81.10	-1	9,069	-0.01%
2021/04/28	21	82.46	14.6	82.64	82.00	6.4	9,119	0.07%
2021/04/27	4	79.88	14	80.47	79.50	-10	9,182	-0.11%
2021/04/26	19	84.02	61	84.74	82.60	-42	9,326	-0.45%
2021/04/23	61	84.30	50.1	84.06	86.40	10.9	9,285	0.12%
2021/04/22	71.1	82.21	87.1	82.78	79.70	-16	9,037	-0.18%
2021/04/21	65	80.25	46	80.23	79.90	19	8,824	0.22%
2021/04/20	85.2	78.92	109	78.60	79.00	-23.8	8,598	-0.28%	大賣/
2021/04/19	90	74.91	46.4	74.16	76.50	43.6	8,132	0.54%
2021/04/16	50.1	66.67	49	67.19	69.60	1.1	7,791	0.01%
2021/04/15	6	63.25	50	63.46	63.30	-44	7,526	-0.58%
2021/04/14	38	61.68	40	61.22	62.00	-2	7,463	-0.03%
2021/04/13	82	62.42	46.1	61.97	61.90	35.9	7,768	0.46%
2021/04/12	11	59.41	67.2	59.46	60.50	-56.2	7,568	-0.74%
2021/04/09	14	60.39	12	61.87	60.00	2	7,649	0.03%
2021/04/08	38	62.04	58	61.76	61.80	-20	7,673	-0.26%
2021/04/07	74	61.25	118	61.34	61.50	-44	7,607	-0.58%	大賣/
2021/04/06	15	57.49	9	57.51	57.80	6	7,339	0.08%
2021/04/01	39	58.25	19	58.03	57.40	20	7,523	0.27%
2021/03/31	45	60.34	44.5	60.27	58.90	0.5	8,008	0.01%
2021/03/30	64	60.26	19	59.27	59.00	45	8,018	0.56%
2021/03/29	73.5	59.97	76	60.06	59.50	-2.5	8,400	-0.03%
2021/03/26	6	57.97	24	58.29	57.10	-18	8,614	-0.21%
2021/03/25	37	58.04	36	59.00	56.90	1	9,155	0.01%
2021/03/24	4	56.33	1	55.50	55.50	3	9,500	0.03%
2021/03/23	6	55.90	1	57.70	55.60	5	9,648	0.05%
2021/03/22	23	57.13	1	56.80	56.80	22	9,865	0.22%
2021/03/19	21	57.38	33	57.21	58.40	-12	10,337	-0.12%
2021/03/18	3	55.80	28	55.30	55.40	-25	10,389	-0.24%
2021/03/17	33	56.92	21	56.71	56.10	12	10,372	0.12%
2021/03/16	47	58.25	17	56.88	56.30	30	10,286	0.29%
2021/03/15	53	55.90	59	56.96	58.00	-6	9,652	-0.06%
2021/03/12	20	51.69	13	52.46	52.80	7	9,297	0.08%
2021/03/10	3	48.43	0	0.00	48.25	3	9,307	0.03%
2021/03/04	1	52.20	2	51.95	50.50	-1	9,753	-0.01%
2021/03/02	1	52.70	4	52.65	51.30	-3	10,766	-0.03%
2021/02/26	3	52.03	14	50.72	51.40	-11	11,028	-0.10%
2021/02/25	10	51.90	0	0.00	51.20	10	11,114	0.09%
2021/02/24	2	52.40	7	52.37	51.70	-5	11,160	-0.04%
2021/02/23	4	51.45	1	51.90	51.10	3	11,185	0.03%
2021/02/22	9	51.61	32	52.21	51.80	-23	11,186	-0.21%
2021/02/19	26	50.80	19	51.10	51.00	7	11,118	0.06%
2021/02/18	0	0.00	1	49.15	49.15	-1	11,114	-0.01%
2021/02/17	2	47.75	2	47.45	48.80	0	11,193	0.00%
2021/02/05	1	45.05	0	0.00	45.15	1	11,257	0.01%
2021/02/03	6	47.00	3	46.87	46.45	3	11,645	0.03%
2021/02/02	1	46.50	4	46.00	46.60	-3	11,821	-0.03%
2021/02/01	1	45.50	0	0.00	45.70	1	12,061	0.01%
2021/01/29	5	47.10	0	0.00	46.40	5	12,077	0.04%
2021/01/28	7	48.65	8	48.29	48.05	-1	12,073	-0.01%
2021/01/27	8	49.43	0	0.00	49.60	8	12,100	0.07%
2021/01/26	4	49.96	1	51.30	49.95	3	12,120	0.02%
2021/01/25	8	51.05	8	50.35	51.30	0	12,157	0.00%
2021/01/22	3	51.23	8	51.13	51.10	-5	12,198	-0.04%
2021/01/21	2	49.30	1	51.00	48.65	1	12,181	0.01%
2021/01/20	23	51.86	16	51.81	50.10	7	12,378	0.06%
2021/01/19	29	53.24	34	53.86	52.80	-5	12,384	-0.04%
2021/01/18	5	49.95	12	51.46	52.20	-7	12,257	-0.06%
2021/01/15	9	52.64	2	52.25	52.10	7	12,308	0.06%
2021/01/14	15	53.01	15	53.16	53.60	0	12,316	0.00%
2021/01/13	10	51.72	2	51.45	51.60	8	12,360	0.06%
2021/01/12	15	51.82	5	51.36	50.90	10	12,425	0.08%
2021/01/11	2	52.90	6	52.58	52.80	-4	12,655	-0.03%
2021/01/08	1	51.50	7	51.64	51.80	-6	13,263	-0.05%
2021/01/07	8	53.66	6	53.45	53.40	2	13,330	0.01%
2021/01/06	50	54.70	49	55.18	53.00	1	13,483	0.01%
2021/01/05	3	52.83	4	52.45	52.70	-1	13,225	-0.01%
2021/01/04	4	52.45	13	52.62	53.50	-9	13,785	-0.07%
2020/12/31	24	52.64	16	52.81	52.90	8	14,519	0.06%
2020/12/30	8	52.06	10	52.10	51.60	-2	14,780	-0.01%
2020/12/29	11	52.66	15	51.91	51.30	-4	14,746	-0.03%
2020/12/28	22	53.70	25	53.15	52.40	-3	14,743	-0.02%
2020/12/25	42	53.52	40	53.39	53.00	2	14,552	0.01%
2020/12/24	13	51.90	30	50.99	50.90	-17	14,081	-0.12%
2020/12/23	30	52.61	65	52.65	51.20	-35	13,990	-0.25%
2020/12/22	18	50.51	12	52.06	50.80	6	13,700	0.04%
2020/12/21	87	51.35	77	51.80	52.90	10	13,544	0.07%
2020/12/18	42	49.46	116	49.71	48.15	-74	13,298	-0.56%	大賣/
2020/12/17	12	46.05	17	46.17	46.50	-5	13,354	-0.04%
2020/12/16	57	45.80	72	45.94	45.70	-15	13,711	-0.11%
2020/12/15	99	46.87	30	48.05	44.65	69	13,772	0.50%
2020/12/14	28	47.63	78.6	49.10	49.40	-50.6	13,220	-0.38%
2020/12/11	15	44.40	7	44.78	44.95	8	12,873	0.06%
2020/12/10	20	44.22	0	0.00	44.70	20	12,807	0.16%
2020/12/09	38	45.70	1	45.50	45.35	37	12,742	0.29%
2020/12/08	12	45.13	13	45.20	45.65	-1	12,656	-0.01%
2020/12/07	5	43.76	0	0.00	43.35	5	12,547	0.04%
2020/12/04	4	45.26	2	45.38	44.60	2	12,490	0.02%
2020/12/03	34.6	46.76	25	46.74	45.25	9.6	12,427	0.08%
2020/12/02	24	44.53	8	44.73	44.45	16	12,171	0.13%
2020/12/01	15.5	44.04	13	44.46	45.15	2.5	12,125	0.02%
2020/11/30	14.5	45.16	21	45.31	44.75	-6.5	12,054	-0.05%
2020/11/27	37	47.09	80	45.89	45.80	-43	12,014	-0.36%
2020/11/26	75	47.88	87	47.84	46.60	-12	11,865	-0.10%
2020/11/25	32	44.66	69	43.89	46.20	-37	10,989	-0.34%
2020/11/24	6	42.23	8	42.90	42.00	-2	10,673	-0.02%
2020/11/23	7	42.34	9	42.74	42.60	-2	10,663	-0.02%
2020/11/20	10	41.28	10	41.64	42.15	0	10,739	0.00%
2020/11/19	14	41.01	16	40.87	40.70	-2	10,697	-0.02%
2020/11/18	20	40.65	1	40.60	40.55	19	10,809	0.18%
2020/11/17	39	41.19	11	40.75	40.70	28	10,776	0.26%
2020/11/16	26	42.09	28	42.16	41.05	-2	10,733	-0.02%
2020/11/13	23	42.37	16	42.67	42.05	7	10,637	0.07%
2020/11/12	58	43.23	61.2	43.32	42.55	-3.2	10,542	-0.03%
2020/11/11	17.2	42.36	46	42.58	42.50	-28.8	10,249	-0.28%
2020/11/10	28	42.47	30	42.75	42.25	-2	10,302	-0.02%
2020/11/09	64	42.98	68	43.07	43.80	-4	10,155	-0.04%
2020/11/06	13	40.91	7	41.09	40.80	6	9,901	0.06%
2020/11/05	7	40.84	8	40.79	41.00	-1	9,856	-0.01%
2020/11/04	8	40.71	8	40.41	40.30	0	9,819	0.00%
2020/11/03	4	40.20	5	40.13	40.50	-1	9,778	-0.01%
2020/11/02	7	38.79	26	38.85	38.95	-19	9,719	-0.20%
2020/10/30	20	41.50	20	40.69	40.10	0	9,624	0.00%
2020/10/29	36	40.90	5	41.08	41.00	31	9,536	0.33%
2020/10/28	68	43.10	67	42.29	42.20	1	9,447	0.01%
2020/10/27	8	41.18	10	41.83	42.30	-2	9,165	-0.02%
2020/10/26	11	41.02	4	41.04	40.95	7	9,050	0.08%
2020/10/23	14	41.50	4	41.63	41.20	10	8,939	0.11%
2020/10/22	6	42.05	23	41.68	41.50	-17	8,835	-0.19%
2020/10/21	10	43.52	6	43.44	42.55	4	8,719	0.05%
2020/10/20	3	42.62	5	42.84	42.30	-2	8,530	-0.02%
2020/10/19	28	42.51	10	42.69	43.20	18	8,423	0.21%
2020/10/16	75	44.78	51	44.04	41.40	24	8,114	0.30%
2020/10/15	19	43.75	31	43.74	43.65	-12	7,442	-0.16%
2020/10/14	36	44.16	38	43.68	43.70	-2	7,267	-0.03%
2020/10/13	19	44.02	27	43.50	44.05	-8	7,006	-0.11%
2020/10/12	49	43.27	56	43.85	43.00	-7	6,678	-0.10%
2020/10/08	484	40.30	1,321	40.36	41.20	-837	6,058	-13.82%	大買/大賣/鉅額交易
2020/10/07	1,324	39.32	461	39.33	39.35	863	5,172	16.68%	大買/大賣/鉅額交易
2020/10/06	19	35.29	6	35.49	35.80	13	4,764	0.27%
2020/10/05	12	34.96	23	33.96	35.30	-11	4,679	-0.24%
2020/09/30	1	32.65	1	33.20	33.50	0	4,562	0.00%
2020/09/29	3	33.27	4	32.55	32.55	-1	4,516	-0.02%
2020/09/28	15	34.70	40	34.51	34.30	-25	4,508	-0.55%
2020/09/25	30	35.04	20	34.42	34.60	10	4,452	0.22%
2020/09/24	21	36.67	58	36.80	36.30	-37	4,221	-0.88%
2020/09/23	32	36.52	40	36.86	36.25	-8	3,918	-0.20%
2020/09/22	113	35.96	62	36.08	37.10	51	3,531	1.44%	大買/
2020/09/21	125	34.22	53	34.75	35.35	72	2,783	2.59%	大買/
2020/09/18	1	30.60	126	31.94	32.15	-125	2,251	-5.55%	大賣/鉅額交易
2020/09/17	0	0.00	2	29.20	29.25	-2	1,935	-0.10%
2020/09/15	2	28.90	0	0.00	28.95	2	1,920	0.10%
2020/09/11	11	28.05	0	0.00	28.10	11	1,938	0.57%
2020/09/04	1	29.10	3	29.57	29.60	-2	1,943	-0.10%
2020/09/03	1	29.85	9	30.19	29.95	-8	1,944	-0.41%
2020/09/02	9	30.49	0	0.00	30.75	9	2,006	0.45%
2020/09/01	1	30.10	0	0.00	29.90	1	2,010	0.05%
2020/08/31	12	29.70	9	29.93	29.30	3	1,989	0.15%
2020/08/28	7	30.40	10	30.28	30.00	-3	1,961	-0.15%
2020/08/26	29	31.02	30	31.25	31.45	-1	1,811	-0.06%
2020/08/25	1	29.25	0	0.00	29.20	1	1,644	0.06%
2020/08/24	3	29.42	3	29.75	29.80	0	1,579	0.00%
2020/08/18	2	28.65	0	0.00	28.70	2	1,388	0.14%
2020/08/14	125	30.64	11	29.86	29.90	114	1,341	8.50%	大買/鉅額交易
2020/08/13	5	29.15	2	29.35	29.45	3	1,194	0.25%
2020/08/12	2	28.30	1	28.15	28.15	1	1,146	0.09%
2020/08/10	0	0.00	1	29.05	28.40	-1	1,138	-0.09%
2020/08/07	1	29.25	0	0.00	28.80	1	1,139	0.09%
2020/08/06	1	28.20	1	28.50	28.25	0	1,125	0.00%
2020/07/24	0	0.00	5	27.95	27.30	-5	1,146	-0.44%
2020/07/23	0	0.00	5	28.40	28.35	-5	1,139	-0.44%
2020/07/22	5	28.40	1	28.25	28.40	4	1,129	0.35%
2020/07/21	5	27.90	0	0.00	27.80	5	1,118	0.45%
2020/07/20	0	0.00	2	26.80	27.50	-2	1,118	-0.18%
2020/07/17	0	0.00	1	27.05	27.15	-1	1,115	-0.09%
2020/07/14	0	0.00	2	28.00	27.90	-2	1,103	-0.18%
2020/07/13	0	0.00	2	28.70	28.70	-2	1,094	-0.18%
2020/07/08	2	30.00	3	29.70	29.65	-1	1,060	-0.09%
2020/07/07	4	31.28	1	29.80	29.55	3	1,044	0.29%
2020/07/06	0	0.00	2	30.20	30.60	-2	943	-0.21%
2020/07/03	6	28.97	0	0.00	29.30	6	887	0.68%
2020/07/02	0	0.00	1	29.00	29.10	-1	864	-0.12%
2020/06/30	2	28.70	0	0.00	28.25	2	826	0.24%
2020/06/24	8	28.98	12	28.62	29.05	-4	774	-0.52%
2020/06/23	4	27.90	11	27.97	27.60	-7	722	-0.97%
2020/06/22	4	28.18	4	28.30	27.80	0	717	0.00%
2020/06/19	8	27.83	8	27.95	28.15	0	717	0.00%
2020/06/18	3	27.52	3	27.65	27.55	0	693	0.00%
2020/06/17	1	27.50	1	27.65	27.45	0	688	0.00%
2020/06/10	0	0.00	1	28.05	28.20	-1	651	-0.15%
2020/06/09	11	29.46	5	28.57	28.75	6	650	0.92%
2020/06/08	0	0.00	23	29.05	29.05	-23	558	-4.12%
2020/06/04	0	0.00	1	25.50	25.95	-1	501	-0.20%
2020/05/21	1	25.50	0	0.00	25.35	1	460	0.22%
2020/05/20	1	25.30	0	0.00	25.25	1	460	0.22%
2020/05/14	0	0.00	1	25.65	24.70	-1	468	-0.21%
2020/05/13	1	25.65	0	0.00	25.80	1	456	0.22%
2020/05/08	0	0.00	1	25.30	25.40	-1	441	-0.23%
2020/05/07	2	25.83	2	25.45	25.70	0	435	0.00%
2020/05/05	2	24.33	1	24.60	24.60	1	410	0.24%
2020/04/30	2	23.20	0	0.00	23.30	2	400	0.50%
2020/04/29	0	0.00	3	22.50	22.65	-3	401	-0.75%
2020/04/16	0	0.00	1	22.00	21.95	-1	399	-0.25%
2020/04/15	1	21.70	4	21.45	21.45	-3	394	-0.76%
2020/04/09	0	0.00	1	20.05	20.20	-1	400	-0.25%
2020/04/07	1	19.15	0	0.00	18.95	1	400	0.25%
2020/03/31	0	0.00	0	18.10	17.80	0	415	0.00%
2020/03/25	2	17.68	2	17.60	17.65	0	434	0.00%
2020/03/24	1	16.50	0	0.00	16.45	1	432	0.23%
2020/03/20	0	16.25	0	0.00	16.25	0	581	0.00%
2020/03/17	5	17.00	0	0.00	16.90	5	631	0.79%
2020/03/16	0	0.00	1	19.15	18.60	-1	629	-0.16%
2020/03/03	1	25.95	1	25.85	25.60	0	814	0.00%
2020/02/26	0	0.00	1	26.05	25.95	-1	806	-0.12%
2020/02/25	0	0.00	1	26.05	26.30	-1	805	-0.12%
2020/02/20	4	28.25	1	28.45	27.15	3	800	0.37%
2020/02/19	2	26.55	0	26.70	26.70	2	777	0.25%
2020/01/20	1	28.30	0	0.00	28.25	1	842	0.12%
2020/01/07	0	0.00	0.1	28.55	28.55	-0.1	983	-0.01%
2019/12/31	0	0.00	17	30.01	30.10	-17	976	-1.74%
2019/12/20	0	0.00	1	30.40	30.25	-1	948	-0.11%
2019/12/18	0	0.00	2	30.35	30.05	-2	941	-0.21%
2019/12/17	41	31.69	22	31.79	30.90	19	924	2.06%
2019/12/16	3	30.32	2	30.55	30.50	1	867	0.12%
2019/12/13	0.5	28.70	0	0.00	28.80	0.5	809	0.07%
2019/12/10	12	29.45	382	29.49	29.70	-370	786	-47.02%	大賣/鉅額交易
2019/12/09	93	30.19	1,177	29.79	29.20	-1,084	685	-158.10%	大賣/鉅額交易
2019/12/06	1,497	30.15	0	0.00	30.15	1,497	607	246.45%	大買/鉅額交易
2019/10/28	0	0.00	1	31.45	30.60	-1	667	-0.15%
2019/10/25	1	30.50	0	0.00	30.50	1	613	0.16%
2019/10/23	1	29.15	1	29.80	29.25	0	566	0.00%
2019/10/16	6	29.18	5	29.30	28.20	1	587	0.17%
2019/09/19	3	29.30	3	29.20	29.20	0	610	0.00%
2019/08/28	0	0.00	2	29.05	28.80	-2	554	-0.36%
2019/08/21	0	0.00	2	29.35	29.55	-2	515	-0.39%
2019/08/20	3	29.75	3	29.82	29.40	0	509	0.00%
2019/08/02	1	27.25	1	27.00	27.00	0	453	0.00%
2019/07/29	0	0.00	14	28.80	29.00	-14	454	-3.08%
2019/07/26	0	0.00	2	29.15	29.15	-2	456	-0.44%
2019/07/25	3	29.22	2	29.40	29.40	1	480	0.21%
2019/07/24	5	30.14	3	29.50	29.50	2	472	0.42%
2019/07/22	2	29.00	3	28.73	28.90	-1	435	-0.23%
2019/07/19	2	29.05	0	0.00	28.90	2	430	0.46%
2019/07/18	12	29.17	0	0.00	29.05	12	428	2.80%
2019/07/17	3	29.00	3	29.25	29.25	0	421	0.00%
2019/07/16	3	29.43	3	29.63	29.80	0	396	0.00%
2019/07/09	0	0.00	15	26.86	26.90	-15	449	-3.34%
2019/06/26	0	0.00	1	25.90	26.00	-1	458	-0.22%
2019/06/24	2	26.63	1	26.35	26.35	1	461	0.22%
2019/06/18	4	26.25	5	26.08	25.65	-1	453	-0.22%
2019/06/14	0	0.00	2	25.13	25.10	-2	447	-0.45%
2019/06/10	1	25.40	0	0.00	25.15	1	468	0.21%
2019/05/31	1	25.60	0	0.00	25.25	1	485	0.21%
2019/05/28	0	0.00	1	23.95	23.95	-1	486	-0.21%
2019/05/17	2	26.55	2	25.90	25.45	0	589	0.00%
2019/05/16	0	0.00	1	25.75	25.20	-1	603	-0.17%
2019/05/03	0	0.00	3	29.38	29.35	-3	719	-0.42%
2019/05/02	3	30.00	0	0.00	29.75	3	722	0.42%
2019/04/26	0	0.00	1	29.20	29.15	-1	778	-0.13%
2019/04/22	1	30.50	0	0.00	30.10	1	833	0.12%
2019/04/17	9	31.69	6	31.38	31.30	3	832	0.36%
2019/04/09	0	0.00	2	30.30	30.10	-2	800	-0.25%
2019/03/07	1	32.60	1	31.50	31.50	0	1,347	0.00%
2019/03/05	1	32.20	0	0.00	32.30	1	1,442	0.07%
2019/02/27	1	31.45	0	0.00	31.70	1	1,533	0.07%
2019/02/20	0	0.00	7	32.98	32.95	-7	1,597	-0.44%
2019/02/18	2	33.13	5	33.00	33.25	-3	1,597	-0.19%
2019/02/14	1	33.60	41	33.47	32.95	-40	1,575	-2.54%
2019/02/13	50	32.16	1	32.30	32.10	49	1,523	3.22%
2019/02/12	1	31.70	2	31.50	32.45	-1	1,507	-0.07%
2019/02/11	1	31.30	0	0.00	31.15	1	1,492	0.07%
2019/01/22	0	0.00	3	30.80	30.65	-3	1,554	-0.19%
2019/01/21	7	31.40	11	31.24	31.00	-4	1,553	-0.26%
2019/01/18	27	31.21	22	31.33	31.10	5	1,541	0.32%
2019/01/16	3	31.10	1	30.75	30.70	2	1,499	0.13%
2019/01/11	0	0.00	1	29.80	29.70	-1	1,462	-0.07%
2019/01/08	0	0.00	9	30.41	30.30	-9	1,463	-0.62%
2019/01/04	0	0.00	1	29.50	30.15	-1	1,485	-0.07%
2019/01/03	0	0.00	2	30.38	30.15	-2	1,482	-0.13%
2018/12/28	0	0.00	2	30.75	30.95	-2	1,520	-0.13%
2018/12/27	0	0.00	1	29.95	29.85	-1	1,528	-0.07%
2018/12/21	1	29.75	0	0.00	30.25	1	1,574	0.06%
2018/12/19	0	0.00	10	31.40	30.90	-10	1,633	-0.61%
2018/12/18	1	31.55	1	32.05	31.65	0	1,701	0.00%
2018/12/17	2	33.15	0	0.00	32.85	2	1,690	0.12%
2018/12/14	8	33.34	2	33.53	33.10	6	1,685	0.36%
2018/12/13	3	34.90	2	34.45	34.05	1	1,671	0.06%
2018/12/12	11	34.02	6	34.75	34.75	5	1,598	0.31%
2018/12/07	2	32.90	2	32.10	31.95	0	1,514	0.00%
2018/12/06	0	0.00	1	30.80	31.00	-1	1,502	-0.07%
2018/12/05	5	34.40	4	33.95	33.65	1	1,477	0.07%
2018/12/04	0	0.00	2	33.18	32.80	-2	1,404	-0.14%
2018/12/03	1	33.50	2	33.28	33.40	-1	1,405	-0.07%
2018/11/30	1	32.25	0	0.00	32.15	1	1,372	0.07%
2018/11/29	1	32.70	0	0.00	31.60	1	1,357	0.07%
2018/11/28	12	32.35	11	32.54	32.40	1	1,331	0.08%
2018/11/27	3	31.20	4	31.26	31.50	-1	1,287	-0.08%
2018/11/26	1	29.70	0	0.00	29.80	1	1,218	0.08%
2018/11/23	0	0.00	2	29.45	29.25	-2	1,221	-0.16%
2018/11/22	6	31.54	5	31.62	29.60	1	1,286	0.08%
2018/11/16	0	0.00	5	29.19	29.00	-5	1,281	-0.39%
2018/11/15	3	29.70	0	0.00	29.15	3	1,293	0.23%
2018/11/07	1	29.90	1	30.10	30.25	0	1,430	0.00%
2018/11/06	6	31.42	8	31.18	29.15	-2	1,493	-0.13%
2018/11/05	12	29.68	10	30.05	30.50	2	1,550	0.13%
2018/11/02	3	30.62	4	29.78	29.90	-1	1,565	-0.06%
2018/11/01	1	29.80	2	28.40	29.65	-1	1,568	-0.06%
2018/10/31	3	28.38	2	28.58	28.70	1	1,633	0.06%
2018/10/26	1	24.70	0	0.00	26.60	1	1,727	0.06%
2018/10/19	0	0.00	1	29.85	30.45	-1	2,012	-0.05%
2018/10/17	4	32.00	2	30.90	31.00	2	2,270	0.09%
2018/10/16	5	31.22	0	0.00	31.05	5	2,333	0.21%
2018/10/11	2	29.75	0	0.00	29.70	2	2,622	0.08%
2018/10/09	0	0.00	1	32.80	33.00	-1	2,962	-0.03%
2018/10/04	1	37.10	0	0.00	37.10	1	3,165	0.03%
2018/10/02	11	39.98	35	39.92	39.40	-24	3,295	-0.73%
2018/09/28	0	0.00	1	39.40	39.30	-1	3,492	-0.03%
2018/09/27	17	40.41	0	0.00	39.05	17	3,610	0.47%
2018/09/26	10	39.95	0	0.00	39.60	10	3,666	0.27%
2018/09/25	5	39.15	28	39.66	41.50	-23	3,821	-0.60%
2018/09/18	0	0.00	3	37.60	37.20	-3	4,009	-0.07%
2018/09/12	0	0.00	8	36.95	37.25	-8	4,137	-0.19%
2018/09/11	8	38.09	0	0.00	37.90	8	4,169	0.19%
2018/09/07	2	38.10	31	38.87	38.60	-29	4,273	-0.68%
2018/08/29	2	43.53	1	43.90	42.95	1	6,248	0.02%
2018/08/20	1	42.65	7	42.02	42.30	-6	7,321	-0.08%
2018/08/17	6	44.73	1	44.60	42.60	5	7,522	0.07%
2018/08/15	0	0.00	3	41.82	42.00	-3	7,619	-0.04%
2018/08/14	6	43.21	5	42.14	43.30	1	7,595	0.01%
2018/08/13	10	41.50	20	42.54	42.30	-10	7,567	-0.13%
2018/08/10	12	43.83	19	44.68	43.55	-7	7,510	-0.09%
2018/08/09	0	0.00	31	46.01	46.30	-31	7,426	-0.42%
2018/08/08	0	0.00	1	47.55	46.65	-1	7,409	-0.01%
2018/08/07	39	48.59	14.1	47.82	47.60	25	7,390	0.34%
2018/08/06	11.1	46.90	2	47.20	47.20	9.1	7,315	0.12%
2018/08/03	2	45.35	1	46.25	46.80	1	7,306	0.01%
2018/08/02	1	45.90	15	46.81	46.00	-14	7,270	-0.19%
2018/08/01	1	47.90	0	0.00	47.80	1	7,235	0.01%
2018/07/31	2	47.30	5	47.24	47.55	-3	7,208	-0.04%
2018/07/30	11	48.73	7	48.82	48.40	4	7,157	0.06%
2018/07/27	5	50.48	50	50.26	50.40	-45	7,101	-0.63%
2018/07/26	25	51.18	17	50.60	50.10	8	7,045	0.11%
2018/07/25	6	49.55	16	49.23	50.50	-10	6,913	-0.14%
2018/07/24	35	51.21	20	51.18	50.50	15	6,842	0.22%
2018/07/23	11	46.82	25	47.07	48.50	-14	6,648	-0.21%
2018/07/20	20	47.53	10	48.65	46.90	10	6,582	0.15%
2018/07/19	9	48.19	19	48.47	48.80	-10	6,510	-0.15%
2018/07/18	81	48.94	46	48.99	48.90	35	6,452	0.54%
2018/07/17	64	54.43	189	53.90	50.40	-125	6,275	-1.99%	大賣/鉅額交易
2018/07/16	201	55.35	60	55.38	55.50	141	5,936	2.37%	大買/鉅額交易
2018/07/13	2	50.40	13	50.85	50.50	-11	5,845	-0.19%
2018/07/12	0	0.00	7	49.39	50.20	-7	5,792	-0.12%
2018/07/11	21	49.89	13	49.42	48.90	8	5,753	0.14%
2018/07/10	17	48.79	6	49.12	49.85	11	5,666	0.19%
2018/07/09	9	48.99	7	48.67	47.80	2	5,599	0.04%
2018/07/06	14	45.93	32	45.02	48.50	-18	5,498	-0.33%
2018/07/05	5	48.34	20	49.74	47.00	-15	5,368	-0.28%
2018/07/04	22	52.26	9	51.38	51.00	13	5,239	0.25%
2018/07/03	36	54.04	27	54.28	53.00	9	5,140	0.18%
2018/07/02	21	52.46	12	52.38	52.00	9	4,934	0.18%
2018/06/29	24	53.34	1	54.00	53.70	23	4,820	0.48%
2018/06/28	8	50.33	9	51.71	52.40	-1	4,759	-0.02%
2018/06/27	7	50.69	4	50.85	49.60	3	4,706	0.06%
2018/06/26	3	47.78	15	47.65	49.00	-12	4,633	-0.26%
2018/06/25	7	47.64	17	47.36	46.75	-10	4,586	-0.22%
2018/06/22	0	0.00	20	51.08	50.00	-20	4,543	-0.44%
2018/06/21	8	53.31	19	54.14	54.80	-11	4,510	-0.24%
2018/06/20	6	51.77	8	50.87	52.50	-2	4,481	-0.04%
2018/06/19	7	53.97	48	54.08	53.20	-41	4,440	-0.92%
2018/06/15	24	57.06	15	57.13	57.50	9	4,426	0.20%
2018/06/14	71	58.75	52	59.13	60.20	19	4,339	0.44%
2018/06/13	97	57.45	102	57.64	55.50	-5	3,971	-0.13%	大賣/
2018/06/12	960	56.45	993	56.42	56.50	-33	3,542	-0.93%	大買/大賣/
2018/06/11	263	51.16	277	51.17	51.40	-14	3,159	-0.44%	大買/大賣/
2018/06/08	148	45.27	141	45.43	46.80	7	2,873	0.24%	大買/大賣/
2018/06/07	45	39.41	56	40.33	42.55	-11	2,515	-0.44%
2018/06/06	29	38.82	25	38.82	38.70	4	2,331	0.17%
2018/06/05	7	37.99	59	37.48	38.05	-52	2,288	-2.27%
2018/06/04	29	39.50	29	39.60	39.20	0	2,223	0.00%
2018/06/01	36	39.50	43	39.02	38.80	-7	2,159	-0.32%
2018/05/31	125	40.83	73	40.86	39.05	52	2,106	2.47%	大買/
2018/05/30	193	38.99	61	39.26	40.00	132	1,838	7.18%	大買/鉅額交易
2018/05/29	191	38.43	199	37.57	36.80	-8	1,516	-0.53%	大買/大賣/
2018/05/28	67	36.04	40	35.88	36.50	27	1,287	2.10%
2018/05/25	37	33.69	22	34.00	34.00	15	1,087	1.38%
2018/05/24	52	31.03	5	31.49	32.20	47	863	5.44%
2018/05/23	1	28.50	0	0.00	29.30	1	716	0.14%
2018/05/18	1	27.80	0	0.00	27.25	1	687	0.15%
2018/05/15	0	0.00	1	27.20	27.10	-1	682	-0.15%
2018/05/14	0	0.00	2	27.15	27.20	-2	712	-0.28%
2018/05/11	0	0.00	21	28.02	27.20	-21	720	-2.92%
2018/05/09	0	0.00	2	27.55	27.55	-2	768	-0.26%
2018/04/25	1	26.05	1	26.75	26.75	0	1,196	0.00%
2018/04/24	0	0.00	3	26.82	26.55	-3	1,233	-0.24%
2018/04/23	0	0.00	5	28.45	28.30	-5	1,221	-0.41%
2018/04/20	1	28.70	2	29.20	29.00	-1	1,225	-0.08%
2018/04/19	28	29.32	1	29.35	28.95	27	1,219	2.21%
2018/04/03	0	0.00	1	26.80	26.75	-1	1,311	-0.08%
2018/03/28	1	27.25	0	0.00	27.10	1	1,532	0.07%
2018/03/26	2	26.83	0	0.00	26.90	2	1,557	0.13%
2018/03/21	3	29.30	3	29.65	28.80	0	1,605	0.00%
2018/03/20	0	0.00	10	27.50	27.90	-10	1,569	-0.64%
2018/03/19	0	0.00	10	28.01	28.00	-10	1,572	-0.64%
2018/03/15	0	0.00	2	28.40	28.20	-2	1,635	-0.12%
2018/03/14	0	0.00	1	28.50	28.50	-1	1,690	-0.06%
2018/03/13	2	28.73	2	28.65	28.70	0	1,717	0.00%
2018/03/09	0	0.00	20	28.63	28.55	-20	1,762	-1.13%
2018/03/06	1	30.20	0	0.00	29.00	1	1,794	0.06%
2018/03/05	2	28.90	0	0.00	28.90	2	1,767	0.11%
2018/03/02	2	29.05	0	0.00	29.00	2	1,785	0.11%
2018/03/01	4	29.30	0	0.00	29.30	4	1,800	0.22%
2018/02/27	0	0.00	2	30.00	29.20	-2	1,819	-0.11%
2018/02/26	1	30.50	0	0.00	29.65	1	1,899	0.05%
2018/02/23	0	0.00	6	29.60	29.60	-6	2,046	-0.29%
2018/02/21	1	28.75	0	0.00	29.20	1	2,158	0.05%
2018/02/08	5	28.75	0	0.00	28.70	5	2,430	0.21%
2018/02/07	35	29.12	0	0.00	28.65	35	2,455	1.43%
2018/02/02	2	32.00	1	32.00	32.00	1	2,516	0.04%
2018/02/01	0	0.00	2	33.00	32.50	-2	2,621	-0.08%
2018/01/31	1	32.65	0	0.00	33.15	1	2,615	0.04%
2018/01/30	5	33.40	0	0.00	32.60	5	2,654	0.19%
2018/01/29	6	32.24	16.1	33.32	33.25	-10.1	2,665	-0.38%
2018/01/26	1	32.40	0	0.00	32.00	1	2,697	0.04%
2018/01/24	0	0.00	2	31.75	32.50	-2	3,091	-0.06%
2018/01/23	3	33.42	2	33.35	32.55	1	3,231	0.03%
2018/01/08	1	31.95	0	0.00	31.90	1	3,946	0.03%
2018/01/05	0	0.00	4.1	33.08	32.35	-4.1	3,938	-0.10%
2018/01/04	1	31.90	3	32.00	31.95	-2	3,894	-0.05%
2018/01/03	0	0.00	3	33.42	32.40	-3	3,883	-0.08%
2018/01/02	0	0.00	6	32.70	32.50	-6	3,851	-0.16%