富鼎 (8261)-元大-竹科券商分點個股進出

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
83.0
漲跌
▲1.1
漲幅
+1.34%
成交量
335張
產業
上市半導體類股▼1.17%
655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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/06/06	2	83.39	0	0.00	81.90	2	558	0.36%
2024/06/03	0	83.00	0	0.00	82.70	0	571	0.01%
2024/05/31	2	84.00	0	0.00	82.80	2	578	0.35%
2024/05/30	0.1	85.10	0	0.00	83.60	0.1	575	0.01%
2024/05/28	2	85.00	5	84.64	84.80	-3	574	-0.52%
2024/05/27	0	0.00	1	84.40	83.80	-1	566	-0.18%
2024/05/24	3	80.77	4	81.68	81.80	-1	563	-0.18%
2024/05/23	1	82.10	0	0.00	81.80	1	563	0.18%
2024/05/20	1	82.50	0.3	82.41	82.30	0.8	575	0.13%
2024/05/14	0	0.00	3	83.20	83.30	-3	617	-0.49%
2024/05/10	0	0.00	1	83.50	83.70	-1	627	-0.16%
2024/05/09	1	83.40	0	0.00	83.10	1	628	0.16%
2024/05/07	1	82.50	0	0.00	83.30	1	632	0.16%
2024/05/02	1	82.20	0	0.00	82.40	1	647	0.15%
2024/04/29	1	81.90	1.3	81.76	81.70	-0.3	661	-0.04%
2024/04/26	0	0.00	2	79.85	79.90	-2	664	-0.30%
2024/04/23	0	0.00	1	79.30	79.30	-1	686	-0.15%
2024/04/22	0	0.00	7.2	78.98	78.30	-7.2	700	-1.03%
2024/04/19	1.1	80.96	2.3	81.54	79.90	-1.2	698	-0.17%
2024/04/16	2.5	82.30	2	82.20	82.00	0.5	691	0.07%
2024/04/12	0	85.70	0	0.00	85.60	0	686	0.01%
2024/04/11	0	87.00	0	0.00	86.70	0	686	0.00%
2024/04/10	1	87.50	0	0.00	86.50	1	688	0.15%
2024/04/09	1	86.20	0	0.00	86.20	1	696	0.14%
2024/04/08	1	87.20	0	0.00	87.10	1	696	0.14%
2024/04/03	1	88.00	0	0.00	87.90	1	702	0.14%
2024/04/02	1.4	89.86	0.5	89.63	89.00	0.9	711	0.12%
2024/04/01	0	0.00	4.4	88.61	88.90	-4.4	691	-0.64%
2024/03/29	2	88.40	2	87.71	87.00	0	681	-0.01%
2024/03/28	13	88.45	10	89.40	88.50	3	670	0.45%
2024/03/27	0.2	84.60	0	0.00	84.60	0.2	624	0.03%
2024/03/26	0	0.00	0.2	84.10	83.90	-0.2	635	-0.04%
2024/03/20	1	84.30	1	84.30	84.20	0	695	0.00%
2024/03/18	2	85.80	0	0.00	84.90	2	724	0.28%
2024/03/15	0	84.50	0	0.00	84.20	0	771	0.00%
2024/03/14	0	0.00	1	83.80	84.60	-1	812	-0.12%
2024/03/13	1	85.00	0	0.00	84.60	1	862	0.12%
2024/03/08	0	84.50	0	0.00	84.30	0	927	0.00%
2024/03/07	3	84.70	4.8	84.81	84.50	-1.7	949	-0.18%
2024/03/04	0	87.70	1	87.90	87.30	-1	1,211	-0.08%
2024/02/29	0	87.80	2	87.50	87.60	-2	1,319	-0.15%
2024/02/26	5	88.60	0	0.00	88.60	5	1,554	0.32%
2024/02/23	1.2	87.96	0	0.00	87.80	1.2	1,682	0.07%
2024/02/22	1	89.40	0	0.00	89.10	1	1,752	0.06%
2024/02/20	2.2	90.55	0	0.00	89.60	2.2	1,931	0.11%
2024/02/19	2.5	91.07	0	91.46	91.00	2.4	1,952	0.12%
2024/02/16	0	0.00	0.1	91.27	90.80	-0.1	2,006	0.00%
2024/02/02	2	88.10	0	0.00	87.90	2	1,974	0.10%
2024/02/01	1	89.00	0	0.00	88.40	1	1,978	0.05%
2024/01/31	0	0.00	1	89.10	88.80	-1	1,982	-0.05%
2024/01/30	0	0.00	0.3	89.27	89.20	-0.3	1,986	-0.02%
2024/01/26	2	90.70	3	90.00	90.50	-1	1,986	-0.05%
2024/01/24	0	0.00	0	90.80	91.10	0	1,977	0.00%
2024/01/19	0.2	88.10	0	0.00	87.80	0.2	1,985	0.01%
2024/01/17	0.1	89.20	0	0.00	88.80	0.1	1,990	0.01%
2024/01/16	0	0.00	3	90.00	90.10	-3	1,978	-0.15%
2024/01/15	3	91.60	0	0.00	91.50	3	1,969	0.15%
2024/01/11	0.3	91.50	0	0.00	91.70	0.3	1,994	0.02%
2024/01/08	1.3	93.34	0.2	93.65	92.50	1	2,132	0.05%
2024/01/05	3.2	93.19	0	0.00	93.00	3.2	2,151	0.15%
2024/01/04	2.5	92.85	3	92.60	92.10	-0.6	2,161	-0.03%
2024/01/03	1.1	95.17	0	0.00	94.30	1.1	2,152	0.05%
2024/01/02	0	0.00	1	98.20	96.50	-1	2,139	-0.05%
2023/12/29	1	96.50	0	0.00	97.60	1	2,131	0.05%
2023/12/28	2	99.00	0	0.00	97.20	2	2,122	0.09%
2023/12/26	0.1	97.60	1	97.40	97.40	-0.9	2,103	-0.04%
2023/12/22	1	97.20	0	0.00	97.20	1	2,097	0.05%
2023/12/21	2	96.40	0	0.00	96.30	2	2,093	0.10%
2023/12/20	2	97.70	5	98.02	97.50	-3	2,081	-0.14%
2023/12/19	0.1	97.00	2	96.80	97.90	-2	2,067	-0.09%
2023/12/18	3.1	98.57	5	98.30	98.40	-1.9	2,050	-0.09%
2023/12/15	1.1	100.09	0	0.00	100.00	1.1	2,035	0.05%
2023/12/14	2	102.25	1	101.50	102.50	1	2,023	0.05%
2023/12/13	2	102.25	3	102.50	101.50	-1	2,011	-0.05%
2023/12/12	2.2	102.20	1	101.50	101.50	1.2	2,004	0.06%
2023/12/11	1	100.50	1	101.50	102.00	0	1,969	0.00%
2023/12/08	4	99.38	4	99.45	100.00	0	1,934	0.00%
2023/12/07	3	101.50	2	102.75	101.00	1	1,888	0.05%
2023/12/06	3	101.33	5	102.50	102.00	-2	1,872	-0.11%
2023/12/05	1.1	101.00	0	0.00	101.00	1.1	1,864	0.06%
2023/12/04	2	102.75	2	103.00	102.50	0	1,912	0.00%
2023/12/01	1	104.00	2	104.00	103.50	-1	1,899	-0.05%
2023/11/30	11	106.55	9	106.28	105.50	2	1,871	0.11%
2023/11/29	6	102.42	10	102.70	103.00	-4	1,728	-0.23%
2023/11/28	5	98.46	14.1	100.11	101.00	-9.1	1,654	-0.55%
2023/11/27	10.1	99.88	2	100.00	96.00	8.1	1,586	0.51%
2023/11/24	3	96.73	4	97.73	98.70	-1	1,543	-0.06%
2023/11/22	25	97.97	7.3	97.97	98.20	17.7	1,309	1.35%
2023/11/21	5.3	96.39	1	95.01	94.60	4.3	1,184	0.36%
2023/11/20	35	96.26	38.5	97.18	96.90	-3.5	1,115	-0.31%
2023/11/17	0	0.00	1	89.20	90.00	-1	955	-0.10%
2023/11/16	3	89.57	0	0.00	89.40	3	948	0.32%
2023/11/15	6	90.08	12.1	89.46	89.00	-6.1	927	-0.65%
2023/11/13	2.3	84.00	2	83.95	83.90	0.3	878	0.03%
2023/11/10	1.1	85.21	0	0.00	85.00	1.1	876	0.13%
2023/11/09	0.1	87.00	0	0.00	86.50	0.1	879	0.01%
2023/11/08	0	0.00	7	86.67	87.40	-7	886	-0.79%
2023/11/07	0.3	86.30	0	0.00	86.40	0.3	887	0.03%
2023/11/02	0	0.00	1	84.70	84.60	-1	876	-0.11%
2023/11/01	0	83.80	0	0.00	83.70	0	875	0.00%
2023/10/31	0.1	83.60	0	0.00	83.00	0.1	877	0.01%
2023/10/30	0	0.00	1.2	85.28	85.20	-1.2	872	-0.14%
2023/10/27	0	86.40	0	0.00	86.10	0	868	0.00%
2023/10/26	0	0.00	5	85.50	85.50	-5	861	-0.58%
2023/10/25	0	0.00	1.2	87.95	86.90	-1.2	868	-0.14%
2023/10/23	1	86.40	0	0.00	85.60	1	860	0.12%
2023/10/20	2	86.65	0	0.00	86.90	2	861	0.23%
2023/10/19	4	88.48	2	88.70	88.00	2	858	0.23%
2023/10/18	8.2	88.53	1	88.70	89.40	7.2	854	0.84%
2023/10/17	13	89.72	10	89.98	89.40	3	793	0.38%
2023/10/16	1	84.70	0	0.00	84.20	1	720	0.14%
2023/10/13	2	87.70	2	86.90	87.20	0	716	0.00%
2023/10/12	1	86.60	0	0.00	87.50	1	695	0.14%
2023/10/03	0.3	84.40	0	0.00	84.00	0.3	737	0.04%
2023/10/02	1	84.20	0	0.00	84.30	1	756	0.13%
2023/09/26	1.2	83.61	0	0.00	83.50	1.2	787	0.15%
2023/09/25	0.2	84.90	1	84.70	85.00	-0.8	806	-0.10%
2023/09/21	2	83.85	0	0.00	83.50	2	814	0.25%
2023/09/20	0.1	84.90	0	0.00	84.90	0.1	812	0.01%
2023/09/19	0	87.00	1	86.30	86.00	-1	814	-0.12%
2023/09/18	0	87.90	3	88.10	88.10	-3	810	-0.37%
2023/09/15	1.1	86.55	1	87.40	87.30	0.1	809	0.01%
2023/09/13	1	86.60	0	0.00	86.80	1	801	0.12%
2023/09/12	1	85.00	1	85.40	85.50	0	803	0.00%
2023/09/11	0	0.00	1	86.30	85.30	-1	804	-0.12%
2023/09/08	3	86.67	2	86.30	87.50	1	809	0.12%
2023/09/07	7	88.01	4	88.53	88.00	3	814	0.37%
2023/09/06	1	84.70	0	0.00	84.40	1	747	0.13%
2023/09/04	0	82.40	0	0.00	82.50	0	725	0.01%
2023/09/01	2.5	83.36	0	0.00	83.10	2.5	743	0.34%
2023/08/30	1	82.20	0	0.00	82.40	1	773	0.13%
2023/08/28	1.1	80.90	0.1	80.70	80.40	1	810	0.12%
2023/08/24	0	0.00	1	82.50	81.40	-1	812	-0.12%
2023/08/23	1	81.80	0	0.00	81.80	1	813	0.12%
2023/08/22	0.1	81.78	0	0.00	81.20	0.1	810	0.01%
2023/08/21	0.1	82.90	0	0.00	82.70	0.1	807	0.01%
2023/08/18	0	85.05	2	84.50	83.80	-2	805	-0.25%
2023/08/17	1	85.00	0	0.00	85.50	1	805	0.12%
2023/08/16	0	0.00	0.2	85.00	84.60	-0.2	810	-0.02%
2023/08/15	2	85.25	1	85.20	85.50	1	920	0.11%
2023/08/14	0.3	85.73	0	0.00	84.30	0.3	938	0.03%
2023/08/11	0.2	88.25	1	89.40	88.00	-0.8	930	-0.09%
2023/08/10	0.2	90.38	0	0.00	89.70	0.2	927	0.02%
2023/08/09	0	0.00	0	93.00	91.80	0	923	0.00%
2023/08/04	0	0.00	2	92.50	94.70	-2	949	-0.21%
2023/08/01	1	93.70	0	0.00	93.80	1	951	0.11%
2023/07/31	1	95.01	0	0.00	94.40	1	954	0.11%
2023/07/28	0	96.00	0	96.00	96.30	0	957	0.00%
2023/07/27	0.2	94.40	1	94.20	93.80	-0.8	951	-0.08%
2023/07/25	1	93.69	0	0.00	93.80	1	959	0.11%
2023/07/24	1	92.00	0	0.00	91.20	1	962	0.10%
2023/07/21	1.1	94.91	0	0.00	94.00	1.1	963	0.11%
2023/07/20	0	0.00	1	97.30	96.30	-1	973	-0.10%
2023/07/19	0	97.70	0	0.00	96.50	0	981	0.00%
2023/07/18	0	97.80	0	0.00	97.10	0	1,007	0.00%
2023/07/17	0	98.10	2	97.80	97.70	-2	1,024	-0.19%
2023/07/14	0	97.85	0	0.00	97.60	0	1,061	0.00%
2023/07/13	0	99.30	0	0.00	98.10	0	1,124	0.00%
2023/07/12	1	98.70	0	0.00	98.80	1	1,143	0.09%
2023/07/11	1	96.41	1	96.90	96.50	0	1,159	0.00%
2023/07/10	3	96.87	0	0.00	95.90	3	1,224	0.25%
2023/07/07	2	98.90	1	98.90	98.90	1	1,259	0.08%
2023/07/06	0	101.28	0	0.00	100.00	0	1,393	0.00%
2023/07/05	6.1	101.26	0	0.00	101.00	6.1	1,420	0.43%
2023/07/04	6.1	102.58	0	0.00	102.00	6.1	1,414	0.43%
2023/07/03	1	106.00	10	106.15	106.50	-9	1,401	-0.64%
2023/06/20	0	0.00	1	105.00	105.50	-1	1,432	-0.07%
2023/06/19	0	106.50	11	106.55	105.00	-11	1,438	-0.76%
2023/06/16	0	107.50	27	107.04	107.00	-27	1,432	-1.88%
2023/06/15	2	108.50	0	0.00	108.00	2	1,447	0.14%
2023/06/14	24	111.08	2	109.01	109.00	22	1,455	1.51%
2023/06/13	14	109.50	7	110.00	110.00	7	1,462	0.48%
2023/06/12	0.3	109.50	0	0.00	108.50	0.3	1,447	0.02%
2023/06/09	0	0.00	4.1	107.00	107.50	-4.1	1,452	-0.28%
2023/06/08	0	107.00	0	0.00	107.50	0	1,468	0.00%
2023/06/07	2	108.50	0	0.00	108.00	2	1,475	0.14%
2023/06/06	4	111.88	2	110.50	110.50	2	1,468	0.14%
2023/06/02	0	0.00	1	108.00	108.00	-1	1,470	-0.07%
2023/06/01	4	109.75	4	108.88	108.50	0	1,480	0.00%
2023/05/29	2	106.00	0	0.00	106.50	2	1,464	0.14%
2023/05/26	1	105.00	0	0.00	104.50	1	1,472	0.07%
2023/05/24	0.1	104.60	0	0.00	104.50	0.1	1,533	0.00%
2023/05/23	0	106.00	0	0.00	106.00	0	1,548	0.00%
2023/05/22	0	104.50	2	104.75	106.50	-2	1,570	-0.13%
2023/05/19	10	109.70	6	107.58	105.00	4	1,628	0.25%
2023/05/18	1.1	105.00	4	104.50	105.00	-2.9	1,577	-0.19%
2023/05/15	1.2	99.08	2	98.80	98.70	-0.8	1,581	-0.05%
2023/05/12	0	0.00	1	98.20	100.50	-1	1,610	-0.06%
2023/05/11	1	101.00	12.1	101.00	100.50	-11.1	1,694	-0.65%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.51	0.3	103.00	102.00	0.7	1,770	0.04%
2023/05/05	1	103.50	0	104.50	103.50	1	1,845	0.05%
2023/05/04	0	0.00	3.1	102.86	103.00	-3.1	1,918	-0.16%
2023/05/02	1	105.00	0	0.00	105.00	1	2,060	0.05%
2023/04/28	1	104.00	0	105.00	104.00	1	2,155	0.05%
2023/04/27	0	0.00	0.1	104.00	102.50	-0.1	2,154	-0.01%
2023/04/26	1.1	101.60	0	0.00	103.00	1.1	2,160	0.05%
2023/04/25	151.2	103.49	5	103.00	103.00	146.2	2,192	6.67%	大買/鉅額交易
2023/04/24	4	105.25	0	0.00	105.50	4	2,277	0.18%
2023/04/21	0	107.63	0	0.00	105.50	0	2,272	0.00%
2023/04/20	3	110.50	1	110.50	109.50	2	2,252	0.09%
2023/04/19	6	113.42	0	0.00	113.00	6	2,261	0.27%
2023/04/18	2	115.50	2.1	115.47	114.00	-0.1	2,230	0.00%
2023/04/17	6	113.50	0.1	114.00	113.00	6	2,177	0.27%
2023/04/14	1	114.00	1	113.50	113.00	0	2,170	0.00%
2023/04/12	1	113.50	10	113.90	114.50	-9	2,102	-0.43%
2023/04/11	7	114.00	3.1	113.83	113.50	3.9	2,065	0.19%
2023/04/10	1	106.00	5	107.30	108.50	-4	1,944	-0.21%
2023/03/31	0.1	104.50	0	0.00	104.00	0.1	1,970	0.00%
2023/03/30	0	104.00	0	0.00	103.50	0	1,986	0.00%
2023/03/29	1.1	103.48	0	0.00	102.50	1.1	2,010	0.05%
2023/03/28	1	104.48	0	0.00	104.00	1	2,027	0.05%
2023/03/27	0	0.00	2	107.00	106.00	-2	2,040	-0.10%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/23	0	0.00	50	106.50	106.50	-50	2,109	-2.37%
2023/03/22	0	107.00	0	0.00	107.00	0	2,123	0.00%
2023/03/20	0	0.00	31	106.00	106.00	-31	2,147	-1.44%
2023/03/17	1	102.50	0	0.00	103.00	1	2,175	0.05%
2023/03/16	0.1	102.94	70	103.51	102.00	-69.9	2,195	-3.18%
2023/03/15	0	105.50	0	0.00	105.00	0	2,250	0.00%
2023/03/14	3	105.17	0	0.00	104.50	3	2,308	0.13%
2023/03/13	0	105.81	1	106.00	106.00	-1	2,404	-0.04%
2023/03/10	8	108.75	0	0.00	108.50	8	2,547	0.32%
2023/03/07	0	0.00	1	112.50	112.00	-1	2,729	-0.04%
2023/03/06	10	111.95	4	111.63	111.50	6	2,878	0.21%
2023/03/03	0	0.00	5	110.50	110.00	-5	3,013	-0.17%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	4	110.38	3	110.33	109.50	1	3,523	0.03%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	1	116.50	1	116.50	114.50	0	3,544	0.00%
2023/02/16	1	112.50	6.2	114.68	115.00	-5.2	3,498	-0.15%
2023/02/15	0	0.00	1	110.50	110.50	-1	3,488	-0.03%
2023/02/14	1	112.50	0	0.00	111.00	1	3,501	0.03%
2023/02/13	0	0.00	1	111.00	111.00	-1	3,523	-0.03%
2023/02/10	1	111.51	1	113.00	111.50	0	3,566	0.00%
2023/02/09	15	115.93	12	116.79	113.50	3	3,566	0.08%
2023/02/08	3	114.67	6	114.50	114.00	-3	3,488	-0.09%
2023/02/07	5	112.30	1	112.50	113.50	4	3,456	0.12%
2023/02/06	1	113.00	4	112.50	112.50	-3	3,540	-0.08%
2023/02/03	3	113.67	1	114.50	112.50	2	3,527	0.06%
2023/02/02	5	116.20	0	0.00	115.50	5	3,484	0.14%
2023/01/31	2	113.25	0	114.00	114.00	2	3,417	0.06%
2023/01/30	2	110.75	9	110.33	111.00	-7	3,334	-0.21%
2023/01/17	2	105.00	0	0.00	105.00	2	3,263	0.06%
2023/01/16	0	104.00	23.2	104.00	104.50	-23.2	3,302	-0.70%
2023/01/13	4	104.88	2	105.50	104.00	2	3,316	0.06%
2023/01/12	14	109.75	4	108.50	107.00	10	3,310	0.30%
2023/01/10	2	107.00	5	106.50	106.00	-3	3,302	-0.09%
2023/01/09	5	107.50	0	0.00	107.00	5	3,355	0.15%
2023/01/06	0	0.00	1.1	104.53	105.50	-1.1	3,422	-0.03%
2023/01/05	0	104.50	0	0.00	104.00	0	3,518	0.00%
2023/01/04	0	0.00	1	105.00	105.00	-1	3,545	-0.03%
2023/01/03	4	102.75	4	104.75	104.50	0	3,565	0.00%
2022/12/30	2	104.75	0	0.00	104.00	2	3,607	0.06%
2022/12/28	3	106.50	6	107.42	105.50	-3	3,714	-0.08%
2022/12/27	1	108.50	4	108.13	108.50	-3	3,723	-0.08%
2022/12/26	2	107.00	1	106.50	106.50	1	3,713	0.03%
2022/12/23	129	104.82	1	105.50	106.00	128	3,749	3.41%	大買/鉅額交易
2022/12/22	1	107.50	1	107.04	106.50	0	3,793	0.00%
2022/12/21	0	0.00	4	106.00	106.00	-4	3,857	-0.10%
2022/12/20	131	104.52	7.1	104.72	105.00	123.9	3,921	3.16%	大買/鉅額交易
2022/12/19	3	107.67	50	108.00	107.00	-47	3,955	-1.19%
2022/12/16	0	0.00	1	108.00	110.00	-1	4,027	-0.02%
2022/12/15	1	108.50	49	108.00	109.00	-48	4,055	-1.18%
2022/12/14	0	106.70	121	106.50	107.00	-121	4,121	-2.93%	大賣/鉅額交易
2022/12/13	98	105.52	0	0.00	105.50	98	4,163	2.35%
2022/12/12	16	107.44	18	105.92	107.00	-2	4,248	-0.05%
2022/12/09	3.1	108.00	2	109.00	107.00	1.1	4,281	0.02%
2022/12/08	3	111.17	5	110.70	110.50	-2	4,270	-0.05%
2022/12/07	0	0.00	4	110.75	110.00	-4	4,274	-0.09%
2022/12/06	7	115.79	3	115.33	114.50	4	4,241	0.09%
2022/12/05	6	120.00	7	118.50	117.00	-1	4,218	-0.02%
2022/12/02	14	118.96	54.4	118.81	117.50	-40.4	4,157	-0.97%
2022/12/01	9	116.17	95.3	116.37	114.50	-86.3	4,057	-2.13%
2022/11/30	11	114.05	3	114.00	114.50	8	4,032	0.20%
2022/11/29	4	113.00	3	112.83	113.50	1	4,017	0.02%
2022/11/28	33.1	114.50	10	114.20	114.00	23.1	3,993	0.58%
2022/11/25	7	111.72	16	111.66	110.50	-9	3,984	-0.23%
2022/11/24	9	109.06	10	110.25	110.50	-1	3,893	-0.03%
2022/11/23	21	106.74	21	107.76	107.00	0	3,705	0.00%
2022/11/22	1	101.00	1	101.50	100.50	0	3,542	0.00%
2022/11/21	0	0.00	1	103.50	102.00	-1	3,749	-0.03%
2022/11/18	10	106.55	8	106.00	103.50	2	3,830	0.05%
2022/11/17	1	103.00	1	102.50	104.00	0	3,893	0.00%
2022/11/16	1	103.50	3	103.83	102.50	-2	4,041	-0.05%
2022/11/15	6	101.50	0.1	101.50	101.50	5.9	4,106	0.14%
2022/11/11	0	0.00	2	100.50	99.50	-2	4,747	-0.04%
2022/11/10	3.1	99.14	0	0.00	99.20	3.1	4,728	0.06%
2022/11/09	2	101.25	0	0.00	101.00	2	4,732	0.04%
2022/11/07	1	101.50	0	0.00	101.50	1	4,759	0.02%
2022/11/02	3	101.00	4	100.68	101.00	-1	4,765	-0.02%
2022/10/31	0	0.00	3	94.70	94.70	-3	4,756	-0.06%
2022/10/27	4	95.55	5	95.86	96.20	-1	4,854	-0.02%
2022/10/26	0.1	94.90	0	0.00	93.20	0.1	4,881	0.00%
2022/10/25	1	96.20	0	0.00	96.10	1	4,957	0.02%
2022/10/24	4	99.53	7	97.19	95.80	-3	4,983	-0.06%
2022/10/21	3	96.23	0	0.00	94.50	3	5,022	0.06%
2022/10/20	1	97.40	0	0.00	97.80	1	5,068	0.02%
2022/10/19	2	99.35	0	0.00	98.70	2	5,122	0.04%
2022/10/17	1	96.99	1	101.50	101.50	0	5,292	0.00%
2022/10/14	9	97.48	5	101.00	100.00	4	5,387	0.07%
2022/10/13	3.1	95.55	3.3	94.22	92.30	-0.2	5,359	0.00%
2022/10/11	230	103.36	2.2	102.37	101.50	227.9	5,342	4.26%	大買/鉅額交易
2022/10/07	1	106.60	0	0.00	106.50	1	5,384	0.02%
2022/10/06	2.3	111.22	232.2	109.58	111.00	-229.9	5,442	-4.22%	大賣/鉅額交易
2022/10/05	100	109.50	101.1	111.48	109.00	-1.1	5,454	-0.02%	大賣/
2022/10/04	0	0.00	1	107.00	108.00	-1	5,462	-0.02%
2022/10/03	1	106.50	0	0.00	104.50	1	5,496	0.02%
2022/09/30	3	102.67	4	103.63	105.50	-1	5,576	-0.02%
2022/09/29	1	105.00	3	104.00	103.50	-2	5,658	-0.04%
2022/09/28	263	103.42	2	103.00	102.00	261	5,722	4.56%	大買/鉅額交易
2022/09/27	1.1	105.95	0	0.00	107.50	1.1	5,773	0.02%
2022/09/26	1	110.99	2	109.26	108.50	-1	5,793	-0.02%
2022/09/23	10.1	116.48	14	113.82	112.50	-4	5,900	-0.07%
2022/09/22	1.1	114.98	6	116.33	116.50	-5	5,955	-0.08%
2022/09/21	3	114.67	4	114.38	114.00	-1	5,995	-0.02%
2022/09/20	7	113.14	1	112.50	112.50	6	6,025	0.10%
2022/09/19	11	111.86	14	112.39	112.00	-3	6,148	-0.05%
2022/09/16	4	107.50	1	108.00	109.00	3	6,178	0.05%
2022/09/15	0	108.50	1	108.00	109.50	-1	6,317	-0.02%
2022/09/14	6	110.00	8	105.19	109.50	-2	6,459	-0.03%
2022/09/13	6	109.00	0	0.00	109.00	6	6,555	0.09%
2022/09/12	2.1	109.00	1	109.00	109.00	1.1	6,682	0.02%
2022/09/07	0	104.00	5	104.30	103.50	-5	7,045	-0.07%
2022/09/06	1.1	108.60	1	110.00	108.50	0.1	7,081	0.00%
2022/09/05	7	115.21	3	113.67	112.50	4	7,186	0.06%
2022/09/02	1	116.00	7	116.50	117.00	-6	7,256	-0.08%
2022/09/01	8.4	118.11	1	118.50	115.00	7.4	7,378	0.10%
2022/08/31	0	0.00	2	114.75	116.50	-2	7,317	-0.03%
2022/08/30	1	115.50	0	0.00	116.00	1	7,503	0.01%
2022/08/29	0	0.00	5	114.00	114.00	-5	8,022	-0.06%
2022/08/26	11	120.64	12	120.71	117.50	-1	8,217	-0.01%
2022/08/25	2	118.75	14	118.11	118.00	-12	8,843	-0.14%
2022/08/24	27	117.39	15	117.03	117.00	12	8,976	0.13%
2022/08/23	12	116.96	11	115.09	119.00	1	9,484	0.01%
2022/08/22	11	113.50	8	113.44	112.00	3	9,509	0.03%
2022/08/19	46.1	118.61	29	119.47	116.50	17.1	9,487	0.18%
2022/08/18	13	109.61	19	113.29	114.50	-6	9,186	-0.06%
2022/08/16	1.3	105.85	3	106.00	105.50	-1.7	9,067	-0.02%
2022/08/15	0	0.00	14	108.21	108.00	-14	9,227	-0.15%
2022/08/12	2	106.00	1	104.50	106.50	1	9,262	0.01%
2022/08/11	6	103.50	3	103.67	102.50	3	9,248	0.03%
2022/08/10	4	101.00	0	0.00	100.50	4	9,266	0.04%
2022/08/09	0	0.00	60	101.95	102.00	-60	9,289	-0.65%
2022/08/08	4	101.25	0	0.00	102.00	4	9,303	0.04%
2022/08/05	3	103.67	45	103.11	104.50	-42	9,291	-0.45%
2022/08/04	1	101.50	1	101.50	101.50	0	9,293	0.00%
2022/08/03	0	0.00	2	103.50	100.00	-2	9,299	-0.02%
2022/08/02	2.2	102.30	161	102.90	102.00	-158.9	9,268	-1.71%	大賣/鉅額交易
2022/08/01	4	105.13	1	105.50	105.50	3	9,280	0.03%
2022/07/29	0.2	110.38	2	111.00	111.00	-1.8	9,384	-0.02%
2022/07/28	2.3	113.51	1	110.50	110.00	1.3	9,496	0.01%
2022/07/27	0	0.00	2	111.50	112.50	-2	9,425	-0.02%
2022/07/26	2	110.00	0	0.00	107.50	2	9,363	0.02%
2022/07/25	6	113.25	5	112.80	112.00	1	9,297	0.01%
2022/07/22	2	112.25	2	110.50	112.50	0	9,187	0.00%
2022/07/21	12	109.79	7	110.14	111.00	5	9,114	0.05%
2022/07/20	4.1	106.48	4	105.88	106.00	0.1	9,007	0.00%
2022/07/19	0	0.00	2	103.50	103.50	-2	8,974	-0.02%
2022/07/18	1	105.00	3	105.00	106.00	-2	8,934	-0.02%
2022/07/15	4	102.00	0	0.00	103.00	4	8,863	0.05%
2022/07/14	6	101.75	5	102.00	103.00	1	8,786	0.01%
2022/07/13	9	99.41	9	99.88	98.80	0	8,681	0.00%
2022/07/12	2	96.00	4.2	94.90	94.70	-2.2	8,629	-0.02%
2022/07/11	1.1	99.81	0	0.00	100.00	1.1	8,576	0.01%
2022/07/08	13	101.88	6	101.42	101.50	7	8,535	0.08%
2022/07/07	5.1	99.37	4	99.18	100.00	1.1	8,457	0.01%
2022/07/06	2	99.40	1.2	101.53	96.20	0.8	8,365	0.01%
2022/07/05	2	102.75	0	0.00	103.00	2	8,297	0.02%
2022/07/01	14	110.29	3	106.83	102.50	11	8,120	0.14%
2022/06/30	4.1	109.76	16	110.47	109.50	-11.9	7,972	-0.15%
2022/06/29	4	113.38	14	114.25	115.50	-10	7,836	-0.13%
2022/06/28	2	117.50	1	116.00	116.50	1	7,745	0.01%
2022/06/27	7	121.35	7	121.79	122.00	0	7,680	0.00%
2022/06/24	5.1	120.69	0	0.00	120.00	5.1	7,527	0.07%
2022/06/23	6.1	120.65	14.3	119.51	120.00	-8.2	7,435	-0.11%
2022/06/22	10	118.40	9	117.56	117.00	1	7,308	0.01%
2022/06/21	10.2	121.43	4	122.50	123.50	6.2	7,196	0.09%
2022/06/20	4.1	121.35	6	120.83	118.00	-1.9	7,229	-0.03%
2022/06/17	210.1	123.14	6	121.67	122.00	204.1	7,118	2.87%	大買/鉅額交易
2022/06/16	8	133.35	5	132.50	125.00	3	7,064	0.04%
2022/06/15	4	130.38	16	130.59	129.00	-12	7,025	-0.17%
2022/06/14	147	129.47	4	132.75	134.00	143	7,084	2.02%	大買/鉅額交易
2022/06/13	3.1	130.33	3.4	132.14	132.50	-0.4	6,955	-0.01%
2022/06/10	21.2	136.59	16	134.97	133.50	5.2	6,900	0.08%
2022/06/09	2.1	134.03	1	133.50	135.50	1.1	6,731	0.02%
2022/06/08	18.4	134.77	16	134.66	135.50	2.4	6,649	0.04%
2022/06/07	32.2	140.52	13	138.46	134.00	19.2	6,439	0.30%
2022/06/06	27	140.98	33	138.32	139.50	-6	5,902	-0.10%
2022/06/02	125	144.74	138	143.96	138.50	-13	5,674	-0.23%	大買/大賣/
2022/06/01	8	135.50	20	138.41	142.00	-12	4,842	-0.25%
2022/05/31	62	131.59	165.6	131.29	129.50	-103.6	4,620	-2.24%	大賣/鉅額交易
2022/05/30	4	123.38	196	121.99	128.50	-192	3,995	-4.80%	大賣/鉅額交易
2022/05/27	4	115.88	63	117.20	117.00	-59	3,813	-1.55%
2022/05/26	28	114.12	28.5	115.81	113.00	-0.5	3,737	-0.01%
2022/05/25	2	117.75	3.2	116.74	118.00	-1.2	3,635	-0.03%
2022/05/24	0.1	116.50	3	115.83	115.00	-2.9	3,587	-0.08%
2022/05/23	8.1	117.56	5.2	118.84	115.00	2.9	3,511	0.08%
2022/05/20	4	110.38	2	109.75	112.50	2	3,360	0.06%
2022/05/19	0.1	110.00	2	108.28	110.50	-1.9	3,287	-0.06%
2022/05/18	1.1	109.91	3	109.83	109.00	-1.9	3,250	-0.06%
2022/05/17	4	109.13	4	111.00	110.00	0	3,217	0.00%
2022/05/16	4	108.75	0	0.00	108.50	4	3,219	0.12%
2022/05/13	5	108.00	0	0.00	107.50	5	3,203	0.16%
2022/05/12	2	107.50	0	0.00	107.00	2	3,230	0.06%
2022/05/11	2.1	108.74	8	108.56	108.00	-5.9	3,274	-0.18%
2022/05/10	3	107.83	25.1	106.30	108.50	-22.1	3,309	-0.67%
2022/05/09	14	105.46	12	106.50	105.00	2	3,310	0.06%
2022/05/06	10.1	108.47	3	107.83	109.00	7.1	3,255	0.22%
2022/05/05	6.2	108.67	14.1	108.53	109.00	-7.9	3,061	-0.26%
2022/05/03	1	90.50	1	90.70	91.00	0	2,924	0.00%
2022/04/29	2	90.55	0	0.00	89.90	2	2,942	0.07%
2022/04/28	1.1	89.05	1	89.20	88.80	0.1	2,956	0.00%
2022/04/27	1	91.00	1.5	90.90	90.30	-0.5	2,968	-0.02%
2022/04/26	4	98.50	4	97.88	94.50	0	2,940	0.00%
2022/04/25	1	100.00	6	100.38	99.50	-5	2,915	-0.17%
2022/04/22	1	102.00	0	0.00	101.50	1	2,913	0.03%
2022/04/20	0	103.00	0	0.00	102.50	0	2,970	0.00%
2022/04/19	1	102.50	2	102.50	101.50	-1	3,029	-0.03%
2022/04/18	0	102.50	2	100.50	101.50	-2	3,059	-0.06%
2022/04/15	0	0.00	1	104.00	103.00	-1	3,093	-0.03%
2022/04/14	3	105.50	0	0.00	104.50	3	3,271	0.09%
2022/04/13	7	102.43	8	103.13	105.50	-1	3,424	-0.03%
2022/04/12	8	100.69	6	102.42	101.50	2	3,563	0.06%
2022/04/11	2	102.50	3	105.00	102.00	-1	4,033	-0.02%
2022/04/08	4	109.00	7.2	108.74	107.50	-3.2	4,669	-0.07%
2022/04/07	9	106.61	4	106.75	104.50	5	4,719	0.11%
2022/04/06	5	109.30	3.1	110.00	110.00	1.9	4,726	0.04%
2022/03/31	4	113.00	5	111.50	111.00	-1	4,789	-0.02%
2022/03/30	7	114.64	10.1	114.75	114.00	-3.1	4,785	-0.06%
2022/03/29	2	111.00	0	0.00	112.50	2	4,757	0.04%
2022/03/28	1	109.50	0	0.00	110.50	1	4,781	0.02%
2022/03/25	17	113.65	0	0.00	112.00	17	4,821	0.35%
2022/03/24	5.2	115.21	0	0.00	115.00	5.2	4,831	0.11%
2022/03/23	4	115.88	6.1	116.01	115.00	-2.1	4,821	-0.04%
2022/03/22	1	114.50	17.1	114.50	114.50	-16.1	4,731	-0.34%
2022/03/21	20	115.48	15	117.37	113.50	5	4,698	0.11%
2022/03/18	26	113.83	30	114.82	114.00	-4	4,571	-0.09%
2022/03/17	6	110.92	9.1	109.17	112.00	-3	4,381	-0.07%
2022/03/16	0	0.00	1	105.50	105.00	-1	4,250	-0.02%
2022/03/15	7	105.43	7	106.86	104.50	0	4,258	0.00%
2022/03/14	0	0.00	1	105.00	105.00	-1	4,295	-0.02%
2022/03/11	0	0.00	1	105.00	105.00	-1	4,410	-0.02%
2022/03/10	1	103.50	5	104.00	105.00	-4	4,433	-0.09%
2022/03/07	4	100.88	3	100.00	100.50	1	4,530	0.02%
2022/03/03	0.1	107.50	4	106.63	107.50	-3.9	4,639	-0.08%
2022/03/02	0	0.00	0.1	107.00	107.00	-0.1	4,656	0.00%
2022/03/01	0	104.50	3.1	104.98	105.00	-3.1	4,669	-0.07%
2022/02/25	0.1	102.50	3	102.00	100.50	-2.9	4,707	-0.06%
2022/02/24	2	99.20	0.5	99.48	100.00	1.5	4,761	0.03%
2022/02/22	0	0.00	2	102.75	102.50	-2	4,844	-0.04%
2022/02/16	4	108.38	0	0.00	107.50	4	5,636	0.07%
2022/02/15	1.1	107.45	0	0.00	105.50	1.1	5,668	0.02%
2022/02/14	1.1	105.00	5	106.30	106.50	-4	5,841	-0.07%
2022/02/11	1	110.00	68.1	111.45	111.00	-67.1	5,846	-1.15%
2022/02/10	66.1	110.07	0	0.00	108.00	66.1	5,829	1.13%
2022/02/09	20	106.40	18	107.50	107.50	2	5,840	0.03%
2022/02/08	0	103.00	3	102.50	102.50	-3	6,052	-0.05%
2022/02/07	3	99.93	0	0.00	100.50	3	6,398	0.05%
2022/01/26	1	100.50	0	0.00	99.00	1	6,524	0.02%
2022/01/25	10	101.85	0	0.00	101.00	10	6,685	0.15%
2022/01/21	8	100.75	6	101.08	101.00	2	7,381	0.03%
2022/01/20	3	103.67	13	103.46	103.00	-10	7,399	-0.14%
2022/01/19	3	99.76	5	102.50	104.00	-2	7,397	-0.03%
2022/01/18	0	103.50	4	102.25	101.00	-4	7,460	-0.05%
2022/01/17	5.1	102.61	5	101.40	103.50	0.1	7,513	0.00%
2022/01/14	1	99.10	3	99.43	99.50	-2	7,580	-0.03%
2022/01/13	4	100.75	2	100.00	101.00	2	7,647	0.03%
2022/01/12	5	99.30	1.1	101.28	98.90	3.9	7,684	0.05%
2022/01/11	1	101.00	0	0.00	101.00	1	7,749	0.01%
2022/01/10	2	103.76	0	0.00	104.00	2	7,785	0.03%
2022/01/07	25.1	109.49	59	106.42	103.00	-34	7,876	-0.43%
2022/01/06	50.1	113.87	64	114.33	111.50	-14	7,712	-0.18%
2022/01/05	29	118.47	29.1	118.27	117.00	-0.1	7,612	0.00%
2022/01/04	74.1	121.88	45	122.07	121.00	29.1	7,481	0.39%
2022/01/03	115	119.58	94.3	120.86	123.00	20.7	7,037	0.29%	大買/
2021/12/30	12	112.42	13	112.65	114.00	-1	6,408	-0.02%
2021/12/29	2	110.49	2	109.25	109.50	0	6,357	0.00%
2021/12/28	2.2	111.27	7	111.64	112.00	-4.9	6,375	-0.08%
2021/12/27	2	108.50	0	0.00	108.00	2	6,367	0.03%
2021/12/24	3.1	108.54	2	109.00	108.50	1.1	6,380	0.02%
2021/12/23	0	0.00	0.1	111.00	110.50	-0.1	6,389	0.00%
2021/12/22	12	112.25	14	111.61	111.00	-2	6,403	-0.03%
2021/12/21	13	112.00	3.1	112.98	112.50	9.9	6,376	0.16%
2021/12/20	0	0.00	4	111.38	111.50	-4	6,317	-0.06%
2021/12/17	7	108.50	2.1	109.60	108.50	4.9	6,275	0.08%
2021/12/16	4.1	111.60	9.1	111.50	111.00	-5	6,245	-0.08%
2021/12/15	7	106.50	0	107.50	107.00	7	6,192	0.11%
2021/12/14	201	104.80	1	104.50	103.00	200	6,212	3.22%	大買/鉅額交易
2021/12/13	0	107.00	0	0.00	105.50	0	6,229	0.00%
2021/12/10	65	107.00	0	0.00	107.00	65	6,300	1.03%
2021/12/09	3.1	109.81	0	0.00	108.00	3.1	6,327	0.05%
2021/12/08	4.1	113.25	119	113.12	111.50	-114.9	6,324	-1.82%	大賣/鉅額交易
2021/12/07	10	112.20	163.3	111.09	110.00	-153.3	6,279	-2.44%	大賣/鉅額交易
2021/12/06	2.2	107.77	7	108.00	108.00	-4.8	6,202	-0.08%
2021/12/03	7	109.07	1	110.50	110.00	6	6,240	0.10%
2021/12/02	4	107.00	2.1	106.63	106.50	1.9	6,317	0.03%
2021/12/01	4	107.75	1.1	105.67	109.50	3	6,490	0.05%
2021/11/30	5.2	107.12	1	107.50	107.50	4.2	6,584	0.06%
2021/11/29	1	101.50	2	104.25	105.00	-1	6,686	-0.01%
2021/11/26	5	104.40	1	105.00	103.00	4	7,170	0.06%
2021/11/25	3	107.65	2	106.00	106.00	1	7,680	0.01%
2021/11/24	3	104.17	1	107.00	108.00	2	7,746	0.03%
2021/11/23	2.4	110.08	4.1	108.60	107.00	-1.7	7,756	-0.02%
2021/11/22	1.1	111.47	10	111.65	111.50	-8.9	7,789	-0.11%
2021/11/19	15.4	113.82	7.3	113.62	114.00	8.1	7,899	0.10%
2021/11/18	6	115.67	3.6	114.50	113.00	2.4	8,050	0.03%
2021/11/17	23	119.43	17.1	118.15	116.00	5.9	8,100	0.07%
2021/11/16	4.2	112.89	23	113.13	114.50	-18.9	7,883	-0.24%
2021/11/15	18	112.08	11.7	113.12	111.00	6.3	7,889	0.08%
2021/11/12	4	109.75	5	109.30	110.00	-1	7,882	-0.01%
2021/11/11	15	110.17	11	109.05	108.00	4	7,990	0.05%
2021/11/10	3	108.50	4	108.50	109.50	-1	7,972	-0.01%
2021/11/09	3	107.33	181	106.30	106.50	-178	8,086	-2.20%	大賣/鉅額交易
2021/11/08	4	106.88	21.2	105.00	105.00	-17.2	8,172	-0.21%
2021/11/05	25.1	110.07	28	110.00	109.50	-2.9	8,241	-0.04%
2021/11/04	196	113.64	28.2	110.16	114.00	167.8	8,233	2.04%	大買/鉅額交易
2021/11/03	5	103.00	5	103.90	104.00	0	8,120	0.00%
2021/11/02	13.1	103.84	8	104.94	103.00	5.1	8,208	0.06%
2021/11/01	34.5	108.52	28.1	108.97	108.50	6.4	8,265	0.08%
2021/10/29	28	99.34	39.1	100.86	104.50	-11.1	8,134	-0.14%
2021/10/28	2.2	94.64	13	94.95	95.00	-10.8	8,069	-0.13%
2021/10/27	6	94.13	18	93.92	94.30	-12	8,367	-0.14%
2021/10/26	9.1	93.71	14	93.49	91.90	-4.9	8,858	-0.06%
2021/10/25	14	95.41	0	0.00	95.00	14	9,203	0.15%
2021/10/22	1.1	94.43	19	94.54	94.60	-17.9	9,425	-0.19%
2021/10/21	23	92.25	2	93.30	92.00	21	9,740	0.22%
2021/10/20	11	92.88	6	92.53	93.00	5	10,221	0.05%
2021/10/19	17	90.01	22	90.54	92.30	-5	10,853	-0.05%
2021/10/18	4	88.85	4	88.15	89.00	0	10,786	0.00%
2021/10/15	12.1	88.32	8	87.64	87.40	4.1	10,793	0.04%
2021/10/14	2	82.75	1	83.30	83.00	1	11,096	0.01%
2021/10/13	7	82.40	1	84.00	80.20	6	11,457	0.05%
2021/10/12	1	84.30	4	85.50	86.40	-3	11,491	-0.03%
2021/10/08	5	86.24	5	85.64	84.90	0	11,571	0.00%
2021/10/07	16	85.96	1	84.50	86.00	15	11,733	0.13%
2021/10/06	2	81.89	16	80.51	80.10	-14	12,184	-0.11%
2021/10/05	3	78.63	7	78.77	82.30	-4	12,470	-0.03%
2021/10/04	6	78.52	3	79.50	78.00	3	12,523	0.02%
2021/10/01	1.1	81.56	0	0.00	81.00	1.1	12,637	0.01%
2021/09/29	3.1	85.34	1	84.80	83.50	2.1	13,256	0.02%
2021/09/28	4.1	89.07	0	0.00	88.10	4.1	13,840	0.03%
2021/09/27	1	90.40	0	0.00	90.10	1	14,190	0.01%
2021/09/24	10	91.30	11	91.02	91.10	-1	14,256	-0.01%
2021/09/23	1	91.00	0	0.00	89.60	1	14,300	0.01%
2021/09/22	1	88.70	1	90.00	89.90	0	14,379	0.00%
2021/09/17	1	89.10	3	90.67	91.70	-2	14,554	-0.01%
2021/09/16	2	90.00	0	0.00	89.50	2	14,684	0.01%
2021/09/15	0	91.30	7	91.00	90.50	-7	14,736	-0.05%
2021/09/14	1	98.10	2.2	96.37	95.20	-1.2	14,778	-0.01%
2021/09/13	4	99.40	0	100.00	97.00	4	14,781	0.03%
2021/09/10	6	98.13	4	98.68	99.20	2	14,827	0.01%
2021/09/09	1.1	97.16	9	96.62	98.70	-7.9	14,969	-0.05%
2021/09/08	3.3	96.41	7.7	96.54	95.10	-4.4	15,006	-0.03%
2021/09/07	30.8	103.48	27.1	100.88	99.00	3.7	15,080	0.02%
2021/09/06	73	111.73	64.2	110.43	107.50	8.8	15,011	0.06%
2021/09/03	18.6	108.85	16	108.47	107.50	2.6	14,988	0.02%
2021/09/02	14.5	107.87	7.1	108.15	106.00	7.4	15,287	0.05%
2021/09/01	53	112.65	45	112.01	112.50	8	15,216	0.05%
2021/08/31	31	107.40	44.4	109.61	111.50	-13.4	14,733	-0.09%
2021/08/30	31.2	102.13	6.1	102.16	101.50	25.1	14,232	0.18%
2021/08/27	4	100.00	3	99.40	98.00	1	14,204	0.01%
2021/08/26	5	101.26	2	99.95	100.00	3	14,209	0.02%
2021/08/25	8	103.31	7	104.36	102.50	1	14,202	0.01%
2021/08/24	2	101.75	9	103.61	102.00	-7	14,278	-0.05%
2021/08/23	6	99.88	7	100.27	99.90	-1	14,228	-0.01%
2021/08/20	8	97.43	9.1	96.90	96.10	-1.1	14,188	-0.01%
2021/08/19	12	97.55	10	97.57	93.00	2	14,048	0.01%
2021/08/18	21	95.61	26	96.63	99.50	-5	13,953	-0.04%
2021/08/17	17.2	96.90	19	97.19	93.80	-1.8	13,857	-0.01%
2021/08/16	29.1	100.77	38	100.30	100.00	-8.9	13,743	-0.06%
2021/08/13	20	99.44	6.5	99.32	98.30	13.5	13,607	0.10%
2021/08/12	6	106.58	5.4	107.80	106.50	0.6	13,449	0.00%
2021/08/11	3	105.00	13.2	103.73	103.50	-10.2	13,342	-0.08%
2021/08/10	26.1	107.46	37	106.50	108.00	-10.9	13,247	-0.08%
2021/08/09	25.2	109.84	18	109.33	108.00	7.2	13,046	0.05%
2021/08/06	10.1	121.14	11.3	121.56	119.50	-1.2	12,877	-0.01%
2021/08/05	10.1	122.77	17	124.24	126.50	-7	12,733	-0.05%
2021/08/04	28.3	124.89	15	124.63	122.00	13.3	12,643	0.10%
2021/08/03	29.1	129.25	22	127.43	129.00	7.1	12,443	0.06%
2021/08/02	20	126.13	26.3	127.44	129.00	-6.3	12,241	-0.05%
2021/07/30	73	128.87	46.2	130.94	122.50	26.9	11,960	0.22%
2021/07/29	25.5	120.22	53.6	120.74	129.50	-28.1	11,462	-0.25%
2021/07/28	15.2	121.15	10.2	119.54	118.00	5	11,060	0.05%
2021/07/27	37.5	130.95	40.6	131.39	131.00	-3.1	10,822	-0.03%
2021/07/26	31.2	128.30	23.3	128.14	128.50	7.8	10,455	0.07%
2021/07/23	59.4	120.43	111.1	120.70	124.50	-51.7	9,908	-0.52%	大賣/
2021/07/22	47	116.50	0.1	116.50	116.50	47	9,242	0.51%
2021/07/21	12	106.00	2.1	106.00	106.00	9.9	9,272	0.11%
2021/07/20	84.3	99.73	82	97.64	96.40	2.3	9,293	0.02%
2021/07/19	30.1	95.98	49.1	99.12	100.50	-19	9,196	-0.21%
2021/07/16	17	92.39	37.1	92.24	91.60	-20.1	9,152	-0.22%
2021/07/15	14	91.43	9	90.88	91.70	5	9,313	0.05%
2021/07/14	33.1	91.82	17	90.78	92.00	16.1	9,742	0.17%
2021/07/13	20	96.66	29.1	95.86	90.50	-9.1	9,925	-0.09%
2021/07/12	37	93.85	57.1	94.45	92.10	-20.1	9,792	-0.21%
2021/07/09	7.1	88.56	55	87.95	89.20	-47.9	9,648	-0.50%
2021/07/08	35.1	89.87	34.6	89.59	87.90	0.5	9,818	0.01%
2021/07/07	77.6	89.09	21.6	87.47	87.80	56	9,891	0.57%
2021/07/06	52.6	89.64	40.4	88.83	87.50	12.2	9,768	0.13%
2021/07/05	85.3	84.33	79.6	89.13	90.10	5.8	9,411	0.06%
2021/07/02	25	80.79	15.8	81.37	82.90	9.2	8,978	0.10%
2021/07/01	3.1	75.34	3	75.40	75.40	0.1	9,001	0.00%
2021/06/30	1.1	76.26	7.3	77.02	76.90	-6.2	8,982	-0.07%
2021/06/29	3	75.40	3	76.90	75.60	0	9,002	0.00%
2021/06/28	18.2	77.06	3	76.43	77.50	15.2	9,085	0.17%
2021/06/25	13.3	74.87	6.5	74.07	75.70	6.8	9,051	0.07%
2021/06/24	4	73.50	2	73.20	73.20	2	9,138	0.02%
2021/06/23	3.4	72.14	6	71.40	73.50	-2.7	9,158	-0.03%
2021/06/22	1.1	69.47	5	70.58	69.40	-4	9,395	-0.04%
2021/06/21	5	70.85	4	70.75	69.80	1	9,391	0.01%
2021/06/18	3.6	74.03	3	74.43	73.70	0.6	9,390	0.01%
2021/06/17	2	72.20	3	71.64	72.50	-1	9,282	-0.01%
2021/06/16	19	72.46	9.5	71.29	72.00	9.5	9,499	0.10%
2021/06/15	12	71.25	16	70.82	70.80	-4	9,433	-0.04%
2021/06/11	14.2	71.12	21	71.40	70.40	-6.8	9,510	-0.07%
2021/06/10	24	70.60	67.1	71.53	70.40	-43.1	10,042	-0.43%
2021/06/09	14.1	67.34	9	66.98	66.70	5.1	10,067	0.05%
2021/06/08	5.1	66.32	2	66.80	65.30	3.1	10,057	0.03%
2021/06/07	3	64.90	0	0.00	64.90	3	10,019	0.03%
2021/06/04	5	66.76	6	67.52	66.70	-1	9,968	-0.01%
2021/06/03	13	67.09	12	67.34	66.80	1	9,928	0.01%
2021/06/02	36	65.74	24	66.08	65.50	12	9,873	0.12%
2021/06/01	33.4	68.73	24	69.43	67.90	9.4	9,790	0.10%
2021/05/31	12	65.72	15	66.53	68.30	-3	9,589	-0.03%
2021/05/28	15	62.92	1	63.30	62.10	14	9,445	0.15%
2021/05/27	11	62.35	4	61.65	62.00	7	9,413	0.07%
2021/05/26	5	61.40	8	61.63	61.30	-3	9,410	-0.03%
2021/05/25	14.1	62.60	2	62.50	62.00	12.1	9,403	0.13%
2021/05/24	15	59.61	1	60.60	60.20	14	9,372	0.15%
2021/05/21	10	58.48	12	57.41	59.10	-2	9,342	-0.02%
2021/05/20	4	57.45	0	0.00	55.80	4	9,406	0.04%
2021/05/19	11	56.98	1	56.80	58.50	10	9,444	0.11%
2021/05/18	0	0.00	5	55.64	57.30	-5	9,418	-0.05%
2021/05/17	1	54.90	0	0.00	52.10	1	9,394	0.01%
2021/05/14	7	59.89	3.2	60.36	57.80	3.8	9,352	0.04%
2021/05/13	5	60.60	6	59.90	60.00	-1	9,291	-0.01%
2021/05/12	3	63.67	10	62.23	60.10	-7	9,227	-0.08%
2021/05/11	4.2	66.03	12	64.59	63.50	-7.9	9,090	-0.09%
2021/05/10	3.2	71.37	20.4	72.38	70.50	-17.2	9,024	-0.19%
2021/05/07	19.3	72.76	1.2	66.83	74.80	18.1	9,028	0.20%
2021/05/06	3.2	71.31	1	68.00	69.60	2.2	8,992	0.02%
2021/05/05	0	0.00	3	72.30	70.00	-3	8,999	-0.03%
2021/05/04	7	71.71	11.2	74.13	74.00	-4.2	9,026	-0.05%
2021/05/03	1.1	77.49	2.2	78.53	77.40	-1.1	9,009	-0.01%
2021/04/29	1.2	81.48	2	81.75	81.10	-0.9	9,069	-0.01%
2021/04/28	0.1	81.00	12.2	81.21	82.00	-12.2	9,119	-0.13%
2021/04/27	11.1	80.22	7	80.93	79.50	4.1	9,182	0.04%
2021/04/26	8	84.74	2.5	84.06	82.60	5.5	9,326	0.06%
2021/04/23	21.3	83.96	25.1	84.12	86.40	-3.8	9,285	-0.04%
2021/04/22	18	81.79	22.7	81.83	79.70	-4.7	9,037	-0.05%
2021/04/21	12.3	81.33	10	80.34	79.90	2.3	8,824	0.03%
2021/04/20	32	79.38	51.1	78.27	79.00	-19.1	8,598	-0.22%
2021/04/19	32	73.42	32.7	74.12	76.50	-0.7	8,132	-0.01%
2021/04/16	44	66.25	33	67.24	69.60	11	7,791	0.14%
2021/04/15	12	63.47	24	63.58	63.30	-12	7,526	-0.16%
2021/04/14	47	63.01	42	61.52	62.00	5	7,463	0.07%
2021/04/13	8	61.95	15.2	61.98	61.90	-7.2	7,768	-0.09%
2021/04/12	4.1	60.04	21.1	59.71	60.50	-17	7,568	-0.22%
2021/04/09	6	61.78	10.7	60.41	60.00	-4.7	7,649	-0.06%
2021/04/08	40	61.75	21.2	61.77	61.80	18.8	7,673	0.25%
2021/04/07	113	61.43	90.2	61.53	61.50	22.8	7,607	0.30%	大買/
2021/04/06	2.1	57.72	1	58.30	57.80	1.1	7,339	0.01%
2021/04/01	11.3	58.02	26	58.14	57.40	-14.8	7,523	-0.20%
2021/03/31	5	60.52	98	60.96	58.90	-93	8,008	-1.16%
2021/03/30	128	60.05	34	59.50	59.00	94	8,018	1.17%	大買/
2021/03/29	23	58.77	50	59.37	59.50	-27	8,400	-0.32%
2021/03/26	6	58.07	3	58.77	57.10	3	8,614	0.03%
2021/03/25	28	57.34	33	57.65	56.90	-5	9,155	-0.05%
2021/03/24	1	55.70	3	56.03	55.50	-2	9,500	-0.02%
2021/03/23	4	57.60	1	56.40	55.60	3	9,648	0.03%
2021/03/22	2	57.60	71	57.12	56.80	-69	9,865	-0.70%
2021/03/19	35.2	58.32	30.2	57.17	58.40	5	10,337	0.05%
2021/03/18	8	55.99	4	55.50	55.40	4	10,389	0.04%
2021/03/17	5	56.74	1.2	57.12	56.10	3.8	10,372	0.04%
2021/03/16	156	59.30	92	58.04	56.30	64	10,286	0.62%	大買/
2021/03/15	44	55.77	34	56.62	58.00	10	9,652	0.10%
2021/03/12	2	52.20	12	50.58	52.80	-10	9,297	-0.11%
2021/03/11	10	50.10	3	49.50	50.00	7	9,257	0.08%
2021/03/10	0	0.00	2	48.55	48.25	-2	9,307	-0.02%
2021/03/09	2.1	47.80	1	48.50	47.70	1.1	9,562	0.01%
2021/03/08	4	49.21	1	51.00	49.00	3	9,592	0.03%
2021/03/05	3	50.03	1	49.80	49.70	2	9,684	0.02%
2021/03/04	1	52.00	4	51.08	50.50	-3	9,753	-0.03%
2021/03/03	2	51.15	5	51.24	51.30	-3	9,888	-0.03%
2021/03/02	4	53.28	13	52.26	51.30	-9	10,766	-0.08%
2021/02/26	0	0.00	5	51.62	51.40	-5	11,028	-0.05%
2021/02/24	44.3	52.34	41	51.74	51.70	3.3	11,160	0.03%
2021/02/23	4	51.25	1	51.00	51.10	3	11,185	0.03%
2021/02/22	4	51.78	20.2	51.74	51.80	-16.2	11,186	-0.14%
2021/02/19	32	51.10	2	51.05	51.00	30	11,118	0.27%
2021/02/18	12	48.55	0	0.00	49.15	12	11,114	0.11%
2021/02/17	3	47.65	0	0.00	48.80	3	11,193	0.03%
2021/02/05	0.1	45.15	0	0.00	45.15	0.1	11,257	0.00%
2021/02/04	1	45.65	0	0.00	45.65	1	11,555	0.01%
2021/02/03	1.8	47.48	0	0.00	46.45	1.8	11,645	0.02%
2021/02/01	0	0.00	1.4	45.32	45.70	-1.4	12,061	-0.01%
2021/01/29	0	0.00	1	49.30	46.40	-1	12,077	-0.01%
2021/01/28	2	48.20	1	48.45	48.05	1	12,073	0.01%
2021/01/27	11.1	49.83	51.3	49.08	49.60	-40.2	12,100	-0.33%
2021/01/26	40	50.03	1	49.80	49.95	39	12,120	0.32%
2021/01/25	0	0.00	1	50.30	51.30	-1	12,157	-0.01%
2021/01/22	2	50.20	7	50.73	51.10	-5	12,198	-0.04%
2021/01/21	3	49.33	3.3	49.79	48.65	-0.3	12,181	0.00%
2021/01/20	8.1	51.14	13	50.45	50.10	-5	12,378	-0.04%
2021/01/19	32.1	53.49	55.1	53.50	52.80	-23	12,384	-0.19%
2021/01/18	32	49.74	2	52.30	52.20	30	12,257	0.24%
2021/01/15	7	52.14	4	51.75	52.10	3	12,308	0.02%
2021/01/14	1	52.40	6	53.07	53.60	-5	12,316	-0.04%
2021/01/13	1	51.30	2	51.65	51.60	-1	12,360	-0.01%
2021/01/12	10	51.58	14	51.16	50.90	-4	12,425	-0.03%
2021/01/11	4	52.18	17	52.82	52.80	-13	12,655	-0.10%
2021/01/08	5	52.36	14	52.07	51.80	-9	13,263	-0.07%
2021/01/07	6	53.58	13	53.59	53.40	-7	13,330	-0.05%
2021/01/06	63	55.00	73	54.73	53.00	-10	13,483	-0.07%
2021/01/05	1	53.20	6	52.37	52.70	-5	13,225	-0.04%
2021/01/04	10.2	53.15	10	53.66	53.50	0.2	13,785	0.00%
2020/12/31	9	52.97	9	52.57	52.90	0	14,519	0.00%
2020/12/30	16	51.98	10	51.66	51.60	6	14,780	0.04%
2020/12/29	11	52.56	5	52.66	51.30	6	14,746	0.04%
2020/12/28	31	53.67	16	53.33	52.40	15	14,743	0.10%
2020/12/25	52	52.96	38.3	53.73	53.00	13.7	14,552	0.09%
2020/12/24	12	51.98	26	52.43	50.90	-14	14,081	-0.10%
2020/12/23	70.3	52.55	36	52.12	51.20	34.3	13,990	0.25%
2020/12/22	9.1	51.87	18	51.58	50.80	-8.9	13,700	-0.06%
2020/12/21	10	49.75	32	51.48	52.90	-22	13,544	-0.16%
2020/12/18	46.2	49.59	40	49.10	48.15	6.2	13,298	0.05%
2020/12/17	6	46.10	21	46.25	46.50	-15	13,354	-0.11%
2020/12/16	15	46.19	7	45.95	45.70	8	13,711	0.06%
2020/12/15	19	47.59	128	48.97	44.65	-109	13,772	-0.79%	大賣/鉅額交易
2020/12/14	109	47.98	11	48.52	49.40	98	13,220	0.74%	大買/
2020/12/11	0	0.00	1.3	44.48	44.95	-1.3	12,873	-0.01%
2020/12/10	3	44.17	2	44.63	44.70	1	12,807	0.01%
2020/12/09	2	45.43	2	45.60	45.35	0	12,742	0.00%
2020/12/08	3	43.60	11	45.09	45.65	-8	12,656	-0.06%
2020/12/07	9	43.59	10	43.45	43.35	-1	12,547	-0.01%
2020/12/04	4	44.35	3	44.67	44.60	1	12,490	0.01%
2020/12/03	18	46.89	79	47.30	45.25	-61	12,427	-0.49%
2020/12/02	8	44.56	53	44.57	44.45	-45	12,171	-0.37%
2020/12/01	52	43.54	8	44.60	45.15	44	12,125	0.36%
2020/11/30	28	44.95	13	45.39	44.75	15	12,054	0.12%
2020/11/27	34.1	46.19	24	46.22	45.80	10.1	12,014	0.08%
2020/11/26	146	47.95	82	47.69	46.60	64	11,865	0.54%	大買/
2020/11/25	15	42.96	22	43.51	46.20	-7	10,989	-0.06%
2020/11/24	17.3	42.86	3	42.70	42.00	14.3	10,673	0.13%
2020/11/23	5	42.35	5	42.67	42.60	0	10,663	0.00%
2020/11/20	7	41.77	6	41.85	42.15	1	10,739	0.01%
2020/11/19	0	0.00	4	40.93	40.70	-4	10,697	-0.04%
2020/11/18	3	40.78	0	0.00	40.55	3	10,809	0.03%
2020/11/17	3	40.53	26	40.95	40.70	-23	10,776	-0.21%
2020/11/16	10	41.31	21	41.26	41.05	-11	10,733	-0.10%
2020/11/13	5	42.41	0	0.00	42.05	5	10,637	0.05%
2020/11/12	179	44.08	174	43.57	42.55	5	10,542	0.05%	大買/大賣/
2020/11/11	8	42.43	25	42.12	42.50	-17	10,249	-0.17%
2020/11/10	79	42.60	152	42.49	42.25	-73	10,302	-0.71%	大賣/
2020/11/09	114	43.45	18	42.18	43.80	96	10,155	0.95%	大買/
2020/11/06	12	41.64	31	41.03	40.80	-19	9,901	-0.19%
2020/11/05	0	0.00	10	41.04	41.00	-10	9,856	-0.10%
2020/11/04	3	40.38	1	40.70	40.30	2	9,819	0.02%
2020/11/03	2	39.65	4	40.38	40.50	-2	9,778	-0.02%
2020/11/02	8	39.28	13	39.10	38.95	-5	9,719	-0.05%
2020/10/30	11	41.38	10	40.68	40.10	1	9,624	0.01%
2020/10/29	4	40.59	2	40.85	41.00	2	9,536	0.02%
2020/10/28	132	43.48	135	42.09	42.20	-3	9,447	-0.03%	大買/大賣/
2020/10/27	10	41.21	8.1	41.66	42.30	1.9	9,165	0.02%
2020/10/26	2	41.10	6	40.88	40.95	-4	9,050	-0.04%
2020/10/23	117	42.44	76	41.31	41.20	41	8,939	0.46%	大買/
2020/10/22	1	41.50	4	41.96	41.50	-3	8,835	-0.03%
2020/10/21	21	43.92	26	43.20	42.55	-5	8,719	-0.06%
2020/10/20	24	43.06	36	42.81	42.30	-12	8,530	-0.14%
2020/10/19	9	42.09	44	42.47	43.20	-35	8,423	-0.42%
2020/10/16	117	45.74	89	47.14	41.40	28	8,114	0.35%	大買/
2020/10/15	10	43.62	21	43.62	43.65	-11	7,442	-0.15%
2020/10/14	22	44.33	19	44.03	43.70	3	7,267	0.04%
2020/10/13	28	43.84	14	43.50	44.05	14	7,006	0.20%
2020/10/12	37	42.69	30	42.92	43.00	7	6,678	0.10%
2020/10/08	43	40.12	28	40.39	41.20	15	6,058	0.25%
2020/10/07	25	37.85	33	38.47	39.35	-8	5,172	-0.15%
2020/10/06	5	35.32	0	0.00	35.80	5	4,764	0.10%
2020/10/05	14	34.10	10	34.64	35.30	4	4,679	0.09%
2020/09/30	1	33.40	4	32.60	33.50	-3	4,562	-0.07%
2020/09/29	5	32.61	0	0.00	32.55	5	4,516	0.11%
2020/09/28	2	35.15	2	34.75	34.30	0	4,508	0.00%
2020/09/25	10	34.60	1	35.80	34.60	9	4,452	0.20%
2020/09/24	3	36.68	0	0.00	36.30	3	4,221	0.07%
2020/09/23	5	37.00	17	36.44	36.25	-12	3,918	-0.31%
2020/09/22	36	35.88	36	35.87	37.10	0	3,531	0.00%
2020/09/21	15	34.25	27	33.92	35.35	-12	2,783	-0.43%
2020/09/18	18	31.89	9.4	31.86	32.15	8.6	2,251	0.38%
2020/09/16	0	0.00	0.2	28.85	28.80	-0.2	1,923	-0.01%
2020/09/15	0	0.00	0.1	28.90	28.95	-0.1	1,920	0.00%
2020/09/14	0	0.00	0.2	28.40	28.50	-0.2	1,938	-0.01%
2020/09/11	1	28.00	0	0.00	28.10	1	1,938	0.05%
2020/09/09	0	0.00	7	28.52	29.15	-7	1,939	-0.36%
2020/09/08	3	28.70	0	0.00	28.80	3	1,938	0.15%
2020/09/07	3	29.43	0	0.00	29.05	3	1,936	0.15%
2020/09/04	0	0.00	0.9	29.60	29.60	-0.9	1,943	-0.05%
2020/09/03	2	30.05	0	0.00	29.95	2	1,944	0.10%
2020/09/02	0.2	30.75	0	30.75	30.75	0.2	2,006	0.01%
2020/08/31	0	0.00	1	29.85	29.30	-1	1,989	-0.05%
2020/08/28	3	30.32	3	30.00	30.00	0	1,961	0.00%
2020/08/27	5	31.45	10	30.39	30.95	-5	1,923	-0.26%
2020/08/26	8	30.08	10	30.92	31.45	-2	1,811	-0.11%
2020/08/25	3	29.25	1	29.30	29.20	2	1,644	0.12%
2020/08/24	9	29.49	1	28.90	29.80	8	1,579	0.51%
2020/08/20	1	26.50	0	0.00	26.50	1	1,416	0.07%
2020/08/19	1	28.95	0	0.00	28.15	1	1,399	0.07%
2020/08/18	1	29.00	0	0.00	28.70	1	1,388	0.07%
2020/08/17	0	0.00	2	29.50	29.35	-2	1,371	-0.15%
2020/08/14	5.2	30.33	5	29.86	29.90	0.2	1,341	0.01%
2020/08/12	0	0.00	3	28.10	28.15	-3	1,146	-0.26%
2020/08/11	2	28.35	2	28.30	28.35	0	1,141	0.00%
2020/08/07	3	28.75	0	0.00	28.80	3	1,139	0.26%
2020/08/06	0	0.00	6	28.25	28.25	-6	1,125	-0.53%
2020/08/03	2	27.60	0	0.00	27.50	2	1,124	0.18%
2020/07/27	0	0.00	1	26.80	26.70	-1	1,148	-0.09%
2020/07/24	0	0.00	1	27.55	27.30	-1	1,146	-0.09%
2020/07/23	2	28.55	0	0.00	28.35	2	1,139	0.18%
2020/07/17	1	27.40	0	0.00	27.15	1	1,115	0.09%
2020/07/10	1	28.35	1	29.10	28.30	0	1,094	0.00%
2020/07/08	10	29.50	10	29.65	29.65	0	1,060	0.00%
2020/07/07	7	30.70	0	0.00	29.55	7	1,044	0.67%
2020/07/06	0	0.00	1	29.60	30.60	-1	943	-0.11%
2020/07/01	0	0.00	1	28.70	28.80	-1	846	-0.12%
2020/06/30	2	28.30	0	0.00	28.25	2	826	0.24%
2020/06/29	0	0.00	0.2	28.55	28.80	-0.2	801	-0.03%
2020/06/16	10	27.25	4	27.04	27.05	6	679	0.88%
2020/06/12	4	26.70	0	0.00	27.10	4	670	0.60%
2020/06/11	0	0.00	2	27.80	27.30	-2	667	-0.30%
2020/06/10	0	0.00	2	28.30	28.20	-2	651	-0.31%
2020/06/09	14	29.10	1	28.50	28.75	13	650	2.00%
2020/06/04	10	25.95	0	0.00	25.95	10	501	1.99%
2020/05/25	0	0.00	3	24.40	25.65	-3	469	-0.64%
2020/05/22	3	24.90	0	0.00	24.60	3	462	0.65%
2020/05/20	0	0.00	1	25.50	25.25	-1	460	-0.22%
2020/05/11	0	0.00	9.1	25.55	25.45	-9.1	445	-2.05%
2020/05/07	0	0.00	1	25.80	25.70	-1	435	-0.23%
2020/05/06	1	24.55	0	0.00	24.35	1	413	0.24%
2020/04/30	0	0.00	2.1	22.89	23.30	-2.1	400	-0.52%
2020/04/24	1	22.00	0	0.00	21.75	1	417	0.24%
2020/04/23	9	22.20	0	0.00	21.80	9	419	2.15%
2020/03/17	1	17.75	0	0.00	16.90	1	631	0.16%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/12	15	22.50	0	0.00	22.10	15	793	1.89%
2020/02/26	1	26.00	0	0.00	25.95	1	806	0.12%
2020/02/18	1	26.05	0	0.00	25.75	1	774	0.13%
2020/02/13	2	26.25	0	0.00	25.70	2	772	0.26%
2020/02/12	2	25.75	0	0.00	25.75	2	772	0.26%
2020/02/06	1	26.05	0	0.00	26.15	1	777	0.13%
2020/02/05	0	0.00	1	25.45	25.40	-1	778	-0.13%
2020/02/04	0	0.00	16	24.73	25.10	-16	782	-2.04%
2020/01/30	0	0.00	1	25.55	25.45	-1	799	-0.13%
2020/01/15	0	0.00	7	28.50	28.45	-7	929	-0.75%
2020/01/09	1	28.30	2	28.20	28.30	-1	945	-0.11%
2020/01/08	0	0.00	6	28.10	28.05	-6	985	-0.61%
2020/01/02	0	0.00	1	30.15	30.10	-1	982	-0.10%
2019/12/31	1	30.45	1	30.05	30.10	0	976	0.00%
2019/12/27	0	0.00	2	30.35	30.05	-2	968	-0.21%
2019/12/23	0	0.00	3	30.10	29.90	-3	951	-0.32%
2019/12/19	0	0.00	3	30.23	30.40	-3	944	-0.32%
2019/12/17	14	31.55	12	31.40	30.90	2	924	0.22%
2019/12/16	0	0.00	2	30.30	30.50	-2	867	-0.23%
2019/12/13	0	0.00	1	29.60	28.80	-1	809	-0.12%
2019/12/11	1	29.95	0	0.00	29.85	1	797	0.13%
2019/12/09	2	29.45	0	0.00	29.20	2	685	0.29%
2019/12/06	0	0.00	2	27.80	30.15	-2	607	-0.33%
2019/11/29	2	27.40	11	27.75	27.35	-9	569	-1.58%
2019/11/20	0	0.00	2	27.60	27.65	-2	607	-0.33%
2019/11/14	2	27.53	1	27.65	27.60	1	702	0.14%
2019/10/30	0	0.00	1	30.00	29.80	-1	686	-0.15%
2019/10/29	1	29.50	0	0.00	29.50	1	678	0.15%
2019/10/28	0	0.00	1	30.10	30.60	-1	667	-0.15%
2019/10/25	0	0.00	1	30.00	30.50	-1	613	-0.16%
2019/10/23	0	0.00	1	30.00	29.25	-1	566	-0.18%
2019/10/08	18	28.70	18	28.13	27.85	0	637	0.00%
2019/10/02	4	28.05	0	0.00	27.75	4	633	0.63%
2019/09/19	3	29.15	1	29.40	29.20	2	610	0.33%
2019/09/16	1	27.40	0	0.00	27.35	1	564	0.18%
2019/09/04	2	29.10	0	0.00	29.10	2	562	0.36%
2019/09/02	4	29.00	0	0.00	29.10	4	563	0.71%
2019/08/29	0	0.00	2	28.65	28.65	-2	556	-0.36%
2019/08/27	2	29.00	40	28.73	28.80	-38	541	-7.01%
2019/08/23	0	0.00	114	28.56	28.40	-114	541	-21.04%	大賣/鉅額交易
2019/08/22	0	0.00	112	28.91	28.70	-112	536	-20.89%	大賣/鉅額交易
2019/08/21	0	0.00	6	29.42	29.55	-6	515	-1.16%
2019/08/20	1	29.60	33	29.60	29.40	-32	509	-6.28%
2019/08/15	0	0.00	1	26.80	27.00	-1	440	-0.23%
2019/08/06	1	27.10	10	26.00	27.00	-9	449	-2.00%
2019/08/02	0	0.00	2	27.43	27.00	-2	453	-0.44%
2019/07/30	1	29.00	0	0.00	28.05	1	457	0.22%
2019/07/24	1	29.20	0	0.00	29.50	1	472	0.21%
2019/07/17	2	29.45	0	0.00	29.25	2	421	0.47%
2019/07/11	0	0.00	2	26.85	26.80	-2	414	-0.48%
2019/06/21	0	0.00	4	25.65	25.65	-4	447	-0.89%
2019/06/19	0	0.00	8	25.95	25.95	-8	451	-1.77%
2019/06/17	0	0.00	2	25.25	25.25	-2	442	-0.45%
2019/06/10	6	25.15	0	0.00	25.15	6	468	1.28%
2019/06/06	1	24.55	0	0.00	24.40	1	465	0.21%
2019/06/05	1	24.75	0	0.00	24.50	1	468	0.21%
2019/06/03	1	24.70	0	0.00	24.75	1	482	0.21%
2019/05/31	3	25.43	0	0.00	25.25	3	485	0.62%
2019/05/29	1	23.80	0	0.00	23.75	1	479	0.21%
2019/05/22	2	25.40	0	0.00	25.25	2	535	0.37%
2019/05/14	0	0.00	3	24.37	25.65	-3	680	-0.44%
2019/05/10	0	0.00	5	27.45	26.90	-5	708	-0.71%
2019/05/02	45	29.97	45	30.10	29.75	0	722	0.00%
2019/04/26	1	29.20	0	0.00	29.15	1	778	0.13%
2019/04/18	0	0.00	4	30.50	30.20	-4	835	-0.48%
2019/04/17	0	0.00	2	31.55	31.30	-2	832	-0.24%
2019/04/16	2	30.10	0	0.00	31.30	2	777	0.26%
2019/04/11	0	0.00	1	30.10	30.15	-1	769	-0.13%
2019/04/08	0	0.00	10	29.95	30.25	-10	802	-1.25%
2019/04/02	4	29.35	0	0.00	29.30	4	812	0.49%
2019/03/26	0	0.00	1	29.00	29.00	-1	870	-0.11%
2019/03/25	2	29.10	0	0.00	29.10	2	889	0.22%
2019/03/20	2	30.00	0	0.00	29.80	2	990	0.20%
2019/03/18	0	0.00	4	29.80	29.95	-4	1,097	-0.36%
2019/03/15	1	30.65	0	0.00	30.50	1	1,101	0.09%
2019/03/07	1	31.60	0	0.00	31.50	1	1,347	0.07%
2019/03/04	0	0.00	1	32.35	32.50	-1	1,526	-0.07%
2019/02/26	2	32.30	0	0.00	32.25	2	1,536	0.13%
2019/02/25	0	0.00	2	32.90	32.90	-2	1,600	-0.12%
2019/02/20	5	32.85	15	32.92	32.95	-10	1,597	-0.63%
2019/02/19	3	33.25	11	33.94	33.25	-8	1,593	-0.50%
2019/02/18	0	0.00	13	33.51	33.25	-13	1,597	-0.81%
2019/02/14	18	33.87	2	33.50	32.95	16	1,575	1.02%
2019/02/13	5	32.38	0	0.00	32.10	5	1,523	0.33%
2019/02/12	20	32.14	5	32.10	32.45	15	1,507	1.00%
2019/02/11	0	0.00	6	31.27	31.15	-6	1,492	-0.40%
2019/01/29	0	0.00	2	30.55	30.40	-2	1,518	-0.13%
2019/01/28	0	0.00	1	31.40	31.00	-1	1,525	-0.07%
2019/01/24	1	30.60	0	0.00	30.45	1	1,546	0.06%
2019/01/22	1	30.85	0	0.00	30.65	1	1,554	0.06%
2019/01/21	3	31.32	0	0.00	31.00	3	1,553	0.19%
2019/01/18	10	31.85	8	31.21	31.10	2	1,541	0.13%
2019/01/16	0	0.00	2	30.85	30.70	-2	1,499	-0.13%
2019/01/15	15	30.65	15	30.33	30.30	0	1,479	0.00%
2019/01/10	0	0.00	1	30.15	30.25	-1	1,457	-0.07%
2019/01/09	0	0.00	1	30.30	30.20	-1	1,464	-0.07%
2019/01/04	1	30.00	0	0.00	30.15	1	1,485	0.07%
2019/01/03	0	0.00	1	30.20	30.15	-1	1,482	-0.07%
2019/01/02	0	0.00	7	30.72	30.60	-7	1,511	-0.46%
2018/12/28	7	31.18	0	0.00	30.95	7	1,520	0.46%
2018/12/27	0	0.00	1	30.20	29.85	-1	1,528	-0.07%
2018/12/26	0	0.00	1	30.40	29.50	-1	1,541	-0.06%
2018/12/25	0	0.00	15	29.72	30.15	-15	1,534	-0.98%
2018/12/20	0	0.00	1	28.90	29.35	-1	1,603	-0.06%
2018/12/19	0	0.00	2	31.00	30.90	-2	1,633	-0.12%
2018/12/18	5	32.20	5	31.68	31.65	0	1,701	0.00%
2018/12/17	12	32.91	1	32.85	32.85	11	1,690	0.65%
2018/12/14	2.3	33.04	3	33.00	33.10	-0.7	1,685	-0.04%
2018/12/13	2	35.00	72	34.33	34.05	-70	1,671	-4.19%
2018/12/12	34	34.23	1	34.20	34.75	33	1,598	2.06%
2018/12/11	0	31.85	0	0.00	31.60	0	1,497	0.00%
2018/12/07	0.2	32.00	1	32.00	31.95	-0.8	1,514	-0.06%
2018/12/06	15	31.75	4	32.19	31.00	11	1,502	0.73%
2018/12/05	6	33.86	8	33.08	33.65	-2	1,477	-0.14%
2018/12/04	12	33.10	0	0.00	32.80	12	1,404	0.85%
2018/12/03	8	33.36	1	33.65	33.40	7	1,405	0.50%
2018/11/29	5	32.60	28	32.08	31.60	-23	1,357	-1.69%
2018/11/28	5	32.44	10	32.52	32.40	-5	1,331	-0.38%
2018/11/27	58	31.81	6	31.66	31.50	52	1,287	4.04%
2018/11/23	2	29.60	10	29.60	29.25	-8	1,221	-0.65%
2018/11/22	3	31.20	5	31.63	29.60	-2	1,286	-0.16%
2018/11/21	3	30.60	0	0.00	30.60	3	1,252	0.24%
2018/11/20	1	30.00	3	29.25	29.30	-2	1,267	-0.16%
2018/11/15	14	29.81	2	29.83	29.15	12	1,293	0.93%
2018/11/14	0	0.00	1	28.80	28.55	-1	1,273	-0.08%
2018/11/13	2	28.80	3	28.35	28.70	-1	1,296	-0.08%
2018/11/12	0	0.00	11	29.00	28.75	-11	1,364	-0.81%
2018/11/08	1	29.80	0	0.00	29.30	1	1,407	0.07%
2018/11/07	1	29.80	1	29.95	30.25	0	1,430	0.00%
2018/11/06	3	31.08	2	31.43	29.15	1	1,493	0.07%
2018/11/05	0	0.00	1	30.00	30.50	-1	1,550	-0.06%
2018/11/02	1	30.10	2	30.68	29.90	-1	1,565	-0.06%
2018/11/01	1	29.60	2	29.75	29.65	-1	1,568	-0.06%
2018/10/31	1	28.70	1	28.55	28.70	0	1,633	0.00%
2018/10/30	0	0.00	1	27.10	27.00	-1	1,640	-0.06%
2018/10/29	0	0.00	2	26.95	26.90	-2	1,679	-0.12%
2018/10/26	1	24.70	2	27.20	26.60	-1	1,727	-0.06%
2018/10/25	7	26.83	0	0.00	26.60	7	1,752	0.40%
2018/10/22	0	0.00	3	31.10	31.20	-3	1,887	-0.16%
2018/10/19	1	29.65	0	0.00	30.45	1	2,012	0.05%
2018/10/16	0	0.00	2	31.40	31.05	-2	2,333	-0.09%
2018/10/15	1	30.50	0	0.00	30.45	1	2,398	0.04%
2018/10/12	5	29.00	15	30.25	30.10	-10	2,461	-0.41%
2018/10/11	0	0.00	1	29.80	29.70	-1	2,622	-0.04%
2018/10/09	1	32.90	10	32.23	33.00	-9	2,962	-0.30%
2018/10/08	0	0.00	3	34.10	33.50	-3	3,113	-0.10%
2018/10/05	3	33.52	0	0.00	33.40	3	3,160	0.09%
2018/10/04	0	0.00	1	37.10	37.10	-1	3,165	-0.03%
2018/10/03	1	38.80	1	38.25	38.00	0	3,235	0.00%
2018/09/27	2	39.60	1	40.45	39.05	1	3,610	0.03%
2018/09/26	5	40.19	2	40.18	39.60	3	3,666	0.08%
2018/09/25	1	41.40	2	40.58	41.50	-1	3,821	-0.03%
2018/09/21	0	0.00	2	37.00	37.75	-2	3,845	-0.05%
2018/09/11	0	0.00	2	37.90	37.90	-2	4,169	-0.05%
2018/09/10	1	36.35	1	36.90	36.25	0	4,208	0.00%
2018/09/07	0	0.00	8	39.13	38.60	-8	4,273	-0.19%
2018/09/06	1	41.30	3	41.20	41.10	-2	4,616	-0.04%
2018/09/05	1	41.55	1	41.60	41.25	0	5,043	0.00%
2018/09/04	1	41.40	5	41.87	42.00	-4	5,423	-0.07%
2018/09/03	5	42.55	8	42.21	41.35	-3	5,702	-0.05%
2018/08/31	1	42.95	1	43.30	44.05	0	6,041	0.00%
2018/08/30	1	43.25	1	43.35	43.70	0	6,213	0.00%
2018/08/29	3	43.25	3	44.07	42.95	0	6,248	0.00%
2018/08/28	9	43.79	0	0.00	42.20	9	6,247	0.14%
2018/08/27	1	43.00	5	42.57	43.90	-4	6,284	-0.06%
2018/08/24	1	40.60	3	40.92	40.70	-2	6,352	-0.03%
2018/08/23	1	42.00	1	42.10	41.75	0	6,603	0.00%
2018/08/20	4	41.89	4	42.11	42.30	0	7,321	0.00%
2018/08/17	21	44.60	3	44.68	42.60	18	7,522	0.24%
2018/08/16	1	40.80	2	41.65	42.40	-1	7,599	-0.01%
2018/08/15	2	41.98	2	42.05	42.00	0	7,619	0.00%
2018/08/14	8	42.70	10	42.26	43.30	-2	7,595	-0.03%
2018/08/13	2	41.13	13	41.77	42.30	-11	7,567	-0.15%
2018/08/10	7	44.55	5	44.62	43.55	2	7,510	0.03%
2018/08/09	2	46.70	12	46.97	46.30	-10	7,426	-0.13%
2018/08/08	3	47.00	1	46.80	46.65	2	7,409	0.03%
2018/08/07	16	48.40	20	48.17	47.60	-4	7,390	-0.05%
2018/08/06	2	46.80	1	47.05	47.20	1	7,315	0.01%
2018/08/03	3	45.92	1	46.75	46.80	2	7,306	0.03%
2018/08/02	5	46.34	1	47.00	46.00	4	7,270	0.06%
2018/08/01	1.2	48.30	0	0.00	47.80	1.2	7,235	0.02%
2018/07/31	15	47.76	7	47.39	47.55	8	7,208	0.11%
2018/07/30	19.2	48.49	24	49.33	48.40	-4.8	7,157	-0.07%
2018/07/27	28	50.44	21	50.35	50.40	7	7,101	0.10%
2018/07/26	24	50.30	22	50.06	50.10	2	7,045	0.03%
2018/07/25	28	50.30	25	49.09	50.50	3	6,913	0.04%
2018/07/24	8	51.10	9	50.81	50.50	-1	6,842	-0.01%
2018/07/23	9	47.65	4	47.81	48.50	5	6,648	0.08%
2018/07/20	35	47.23	33	49.00	46.90	2	6,582	0.03%
2018/07/19	25	48.80	30	48.37	48.80	-5	6,510	-0.08%
2018/07/18	32.5	48.56	33	49.19	48.90	-0.5	6,452	-0.01%
2018/07/17	27	53.30	25	52.72	50.40	2	6,275	0.03%
2018/07/16	7	54.86	13	54.95	55.50	-6	5,936	-0.10%
2018/07/13	9	50.43	12	50.78	50.50	-3	5,845	-0.05%
2018/07/12	2	49.13	5	49.65	50.20	-3	5,792	-0.05%
2018/07/11	8	49.76	6	49.58	48.90	2	5,753	0.03%
2018/07/10	6	48.82	3	49.02	49.85	3	5,666	0.05%
2018/07/09	7	49.04	1	48.75	47.80	6	5,599	0.11%
2018/07/06	37	47.75	43	46.58	48.50	-6	5,498	-0.11%
2018/07/05	46	47.83	47	48.84	47.00	-1	5,368	-0.02%
2018/07/04	8	53.25	7	50.53	51.00	1	5,239	0.02%
2018/07/03	11	53.98	6	54.28	53.00	5	5,140	0.10%
2018/07/02	0	0.00	71	52.28	52.00	-71	4,934	-1.44%
2018/06/29	64	53.65	2	53.80	53.70	62	4,820	1.29%
2018/06/28	0	0.00	6	50.98	52.40	-6	4,759	-0.13%
2018/06/27	5	50.84	0	0.00	49.60	5	4,706	0.11%
2018/06/26	2	47.88	0	0.00	49.00	2	4,633	0.04%
2018/06/25	4	47.55	3	46.73	46.75	1	4,586	0.02%
2018/06/22	6	51.53	9	51.09	50.00	-3	4,543	-0.07%
2018/06/21	4	53.25	4	54.23	54.80	0	4,510	0.00%
2018/06/20	15	52.85	2	48.00	52.50	13	4,481	0.29%
2018/06/19	11	54.28	1	53.50	53.20	10	4,440	0.23%
2018/06/15	10	57.38	0	0.00	57.50	10	4,426	0.23%
2018/06/14	14	58.22	28	59.28	60.20	-14	4,339	-0.32%
2018/06/13	59	58.19	55	57.39	55.50	4	3,971	0.10%
2018/06/12	91	55.47	43	54.92	56.50	48	3,542	1.35%
2018/06/11	45	50.27	24.2	50.81	51.40	20.8	3,159	0.66%
2018/06/08	22	45.25	52.3	45.05	46.80	-30.3	2,873	-1.06%
2018/06/07	23	39.64	6.1	40.59	42.55	16.9	2,515	0.67%
2018/06/06	0	0.00	2.7	38.91	38.70	-2.7	2,331	-0.11%
2018/06/05	18.4	38.22	23	37.93	38.05	-4.6	2,288	-0.20%
2018/06/04	0	0.00	1	39.90	39.20	-1	2,223	-0.04%
2018/06/01	6	39.15	5	39.68	38.80	1	2,159	0.05%
2018/05/31	55	41.07	22	41.46	39.05	33	2,106	1.57%
2018/05/30	40.1	39.21	58	38.68	40.00	-17.9	1,838	-0.97%
2018/05/29	42	37.62	11	37.07	36.80	31	1,516	2.04%
2018/05/28	18	36.08	8	35.45	36.50	10	1,287	0.78%
2018/05/25	7	33.96	12	33.41	34.00	-5	1,087	-0.46%
2018/05/24	16	31.43	25	31.37	32.20	-9	863	-1.04%
2018/05/23	13	28.47	0	0.00	29.30	13	716	1.82%
2018/05/22	7	27.60	0	0.00	27.30	7	679	1.03%
2018/05/18	1	27.25	0	0.00	27.25	1	687	0.15%
2018/05/16	0	0.00	1	27.05	26.70	-1	680	-0.15%
2018/05/15	0	0.00	2	27.50	27.10	-2	682	-0.29%
2018/05/11	5	28.80	0	0.00	27.20	5	720	0.69%
2018/04/24	0	0.00	4	26.84	26.55	-4	1,233	-0.32%
2018/04/19	9	29.11	1	29.30	28.95	8	1,219	0.66%
2018/04/18	0	0.00	1	27.60	27.65	-1	1,141	-0.09%
2018/04/12	0	0.00	2	27.15	27.00	-2	1,177	-0.17%
2018/03/29	1	27.10	0	0.00	26.90	1	1,482	0.07%
2018/03/28	0	0.00	1	27.15	27.10	-1	1,532	-0.07%
2018/03/22	0	0.00	2	28.65	28.20	-2	1,610	-0.12%
2018/03/21	0	0.00	1	29.45	28.80	-1	1,605	-0.06%
2018/03/19	0	0.00	1	28.05	28.00	-1	1,572	-0.06%
2018/03/15	1	28.30	0	0.00	28.20	1	1,635	0.06%
2018/03/09	1	28.60	0	0.00	28.55	1	1,762	0.06%
2018/03/02	1	29.00	0	0.00	29.00	1	1,785	0.06%
2018/02/09	1	26.40	0	0.00	27.30	1	2,315	0.04%
2018/02/07	0	0.00	21	29.15	28.65	-21	2,455	-0.86%
2018/02/06	0	0.00	13	28.86	28.20	-13	2,501	-0.52%
2018/02/05	5	31.00	0	0.00	31.00	5	2,492	0.20%
2018/02/02	6	32.00	0	0.00	32.00	6	2,516	0.24%
2018/02/01	2	33.80	0	0.00	32.50	2	2,621	0.08%
2018/01/31	5	32.60	1	32.95	33.15	4	2,615	0.15%
2018/01/30	13	33.24	0	0.00	32.60	13	2,654	0.49%
2018/01/29	3	33.42	3.5	33.38	33.25	-0.5	2,665	-0.02%
2018/01/25	1	32.00	1	31.70	31.70	0	2,758	0.00%
2018/01/24	2.1	31.58	2	31.55	32.50	0.1	3,091	0.00%
2018/01/23	10	33.45	22	33.52	32.55	-12	3,231	-0.37%
2018/01/22	0	0.00	2	31.13	31.80	-2	3,183	-0.06%
2018/01/19	2	31.05	0	0.00	31.30	2	3,406	0.06%
2018/01/18	0	0.00	1	32.60	31.70	-1	3,570	-0.03%
2018/01/17	2	31.60	0	0.00	31.60	2	3,666	0.05%
2018/01/16	2	31.85	2	31.85	31.90	0	3,773	0.00%
2018/01/15	1	31.80	0	0.00	32.30	1	3,810	0.03%
2018/01/12	2.1	31.74	0	0.00	31.70	2.1	3,844	0.06%
2018/01/10	0.2	30.65	0	0.00	30.80	0.2	3,974	0.00%
2018/01/08	0	0.00	1	31.85	31.90	-1	3,946	-0.03%
2018/01/05	2	32.33	1	32.70	32.35	1	3,938	0.03%
2018/01/03	10	32.53	1	33.00	32.40	9	3,883	0.23%
2018/01/02	0	0.00	0.1	32.40	32.50	-0.1	3,851	0.00%