鈦昇 (8027)-元大-前金券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
88.4
漲跌
▲1.2
漲幅
+1.38%
成交量
536張
產業
上櫃電機機械類股
200人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈦昇 (8027)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	88.40	0	0.00	88.40	1	2,939	0.03%
2024/12/16	1	87.50	0	0.00	87.20	1	3,029	0.03%
2024/12/13	8	89.12	2	88.90	89.90	6	3,034	0.20%
2024/12/12	6.5	91.79	0	0.00	91.60	6.5	3,029	0.21%
2024/12/10	0	0.00	1	92.50	92.50	-1	3,067	-0.03%
2024/12/05	1	93.90	1	94.60	94.00	0	3,243	0.00%
2024/12/04	2	94.15	0	0.00	94.50	2	3,301	0.06%
2024/12/02	4.5	92.14	3	91.90	92.10	1.5	3,861	0.04%
2024/11/28	1	91.49	0	0.00	92.00	1	4,032	0.03%
2024/11/27	4	94.43	0	0.00	91.20	4	4,120	0.10%
2024/11/26	2	96.35	0	0.00	96.00	2	4,185	0.05%
2024/11/25	1	96.70	1	100.50	97.60	0	4,439	0.00%
2024/11/21	2	94.85	1	95.70	94.80	1	4,482	0.02%
2024/11/20	4	96.45	3	95.77	95.60	1	4,484	0.02%
2024/11/19	1	94.50	2	96.45	97.40	-1	4,494	-0.02%
2024/11/18	7	94.43	1	94.70	93.30	6	4,547	0.13%
2024/11/15	4	97.80	4.2	98.70	98.90	-0.2	4,518	0.00%
2024/11/14	16.8	103.14	2	103.75	100.50	14.8	4,514	0.33%
2024/11/13	1	105.50	2	107.25	105.50	-1	4,480	-0.02%
2024/11/12	4	106.38	1	105.50	105.50	3	4,475	0.07%
2024/11/11	7	108.93	3	110.67	110.00	4	4,458	0.09%
2024/11/08	2.2	110.18	5	110.00	108.50	-2.8	4,424	-0.06%
2024/11/07	5	104.50	0	0.00	104.50	5	4,363	0.12%
2024/11/06	3	109.83	2	111.25	108.50	1	4,344	0.02%
2024/11/05	3	108.83	1	107.50	107.00	2	4,308	0.05%
2024/11/04	0	0.00	1	107.00	107.00	-1	4,393	-0.02%
2024/11/01	1	103.50	1	101.00	104.50	0	4,384	0.00%
2024/10/30	1	101.00	2	101.75	103.00	-1	4,442	-0.02%
2024/10/29	8	103.25	0.4	104.01	103.00	7.6	4,436	0.17%
2024/10/28	7.4	103.95	44	103.95	104.50	-36.6	4,411	-0.83%
2024/10/25	11	112.00	12	108.13	107.00	-1	4,396	-0.02%
2024/10/24	1	110.06	5	111.50	108.50	-4	4,391	-0.09%
2024/10/23	19	115.68	19.1	113.89	114.00	-0.1	4,354	0.00%
2024/10/22	6	113.75	8	113.50	116.00	-2	4,314	-0.05%
2024/10/21	61	108.66	10.1	109.48	112.00	50.9	4,180	1.22%
2024/10/18	1	105.98	1	107.00	102.00	0	4,077	0.00%
2024/10/17	1	106.00	0	0.00	105.00	1	4,072	0.02%
2024/10/15	2	107.50	1	108.00	105.00	1	4,111	0.02%
2024/10/14	11	105.64	3	105.83	107.00	8	4,112	0.19%
2024/10/11	15	107.17	3	106.83	105.00	12	4,119	0.29%
2024/10/09	10	107.80	6	107.25	106.00	4	4,157	0.10%
2024/10/08	14	108.50	3	109.67	110.00	11	4,140	0.27%
2024/10/07	4	108.13	6	109.42	110.00	-2	4,182	-0.05%
2024/10/04	2	106.75	3	105.33	105.00	-1	4,239	-0.02%
2024/10/01	2	110.00	50	109.00	109.00	-48	4,343	-1.11%
2024/09/30	12	108.25	2	110.25	108.50	10	4,464	0.22%
2024/09/27	10.1	113.59	8	114.13	111.50	2.1	4,539	0.05%
2024/09/26	16	113.50	3	112.83	111.50	13	4,515	0.29%
2024/09/25	28	115.87	25	115.82	115.50	3	4,548	0.07%
2024/09/24	22	116.18	20	113.68	112.50	2	4,592	0.04%
2024/09/23	10	116.35	15	116.57	118.00	-5	4,465	-0.11%
2024/09/20	16	106.59	6.5	105.92	107.50	9.5	4,341	0.22%
2024/09/19	22	100.82	0	0.00	103.00	22	4,439	0.50%
2024/09/18	116	100.97	60	103.18	101.00	56	4,593	1.22%	大買/
2024/09/16	2	96.35	2	97.35	96.00	0	4,621	0.00%
2024/09/13	2	95.15	2	95.50	96.40	0	4,768	0.00%
2024/09/12	1	94.83	2	95.85	94.60	-1	4,807	-0.02%
2024/09/11	4	93.78	3	94.33	91.60	1	4,807	0.02%
2024/09/10	15	91.97	0	0.00	93.00	15	4,889	0.31%
2024/09/09	5	95.86	4	95.55	96.80	1	4,864	0.02%
2024/09/06	55	97.02	12	98.19	96.30	43	4,859	0.89%
2024/09/05	5.1	105.49	5	103.00	102.00	0.1	4,826	0.00%
2024/09/04	56	104.87	10	106.90	103.50	46	4,795	0.96%
2024/09/03	22	117.36	14	116.21	114.00	8	4,695	0.17%
2024/09/02	1.1	108.52	1	109.50	110.50	0.1	4,418	0.00%
2024/08/30	1	108.50	10	108.80	109.00	-9	4,397	-0.20%
2024/08/29	4	108.50	2	111.25	106.50	2	4,330	0.05%
2024/08/28	30	110.98	22	109.11	109.00	8	4,290	0.19%
2024/08/27	11	107.09	119	110.91	111.00	-108	4,267	-2.53%	大賣/鉅額交易
2024/08/26	0	0.00	11	104.59	106.50	-11	4,087	-0.27%
2024/08/22	2	97.60	0	0.00	96.50	2	4,438	0.05%
2024/08/21	2	97.10	3	97.60	96.80	-1	4,575	-0.02%
2024/08/20	3	101.67	2	100.85	98.70	1	4,643	0.02%
2024/08/19	1	96.70	1	95.90	95.90	0	4,608	0.00%
2024/08/16	3	96.47	14	95.56	95.20	-11	4,715	-0.23%
2024/08/14	7	90.79	0	0.00	90.90	7	4,673	0.15%
2024/08/13	4.5	90.89	8	91.26	91.10	-3.5	4,667	-0.07%
2024/08/12	13	92.06	25	91.91	90.70	-12	4,662	-0.26%
2024/08/09	9	87.89	24	89.28	88.60	-15	4,645	-0.32%
2024/08/08	1	86.10	1	86.90	84.80	0	4,621	0.00%
2024/08/07	2	89.45	4	89.63	89.30	-2	4,598	-0.04%
2024/08/06	1.7	79.79	13	81.25	83.30	-11.3	4,564	-0.25%
2024/08/05	358.1	88.30	0	0.00	88.30	358.1	4,490	7.97%	大買/鉅額交易
2024/08/02	8	100.98	2	101.85	98.10	6	4,506	0.13%
2024/08/01	0.3	108.50	1	106.50	109.00	-0.7	4,477	-0.02%
2024/07/31	1	107.00	1	105.00	105.00	0	4,514	0.00%
2024/07/30	1	105.50	4.1	103.54	106.50	-3.1	4,544	-0.07%
2024/07/29	0	0.00	0.5	104.00	102.00	-0.5	4,534	-0.01%
2024/07/26	3	108.17	0	0.00	108.50	3	4,505	0.07%
2024/07/23	1.1	112.05	0	0.00	111.50	1.1	4,514	0.02%
2024/07/22	7	112.07	1	115.98	111.50	6	4,524	0.13%
2024/07/18	2	119.75	2.1	120.21	121.50	-0.1	4,559	0.00%
2024/07/17	0	0.00	4	123.50	123.00	-4	4,550	-0.09%
2024/07/16	1	121.00	0.5	124.00	121.00	0.5	4,565	0.01%
2024/07/15	1	124.50	1	124.50	124.50	0	4,585	0.00%
2024/07/12	0.2	127.00	0	0.00	126.00	0.2	4,604	0.00%
2024/07/11	1	130.00	0	0.00	128.50	1	4,639	0.02%
2024/07/10	28	132.00	1	132.50	131.00	27	4,618	0.58%
2024/07/09	1.1	129.81	2	128.50	129.50	-0.9	4,614	-0.02%
2024/07/08	2	129.75	2	127.75	127.50	0	4,602	0.00%
2024/07/05	13.6	136.21	10	138.10	135.00	3.6	4,590	0.08%
2024/07/04	31	132.50	25	136.26	137.00	6	4,477	0.13%
2024/07/03	9	130.00	17	127.94	130.00	-8	4,389	-0.18%
2024/07/02	7	126.50	8	127.19	123.00	-1	4,377	-0.02%
2024/07/01	13	127.92	11	127.64	127.00	2	4,431	0.05%
2024/06/28	1	133.00	18.1	130.14	128.50	-17.1	4,406	-0.39%
2024/06/27	0	0.00	11	139.77	141.00	-11	4,242	-0.26%
2024/06/26	11	141.55	15	141.43	141.50	-4	4,222	-0.10%
2024/06/25	9.7	136.59	21	134.93	138.50	-11.3	4,088	-0.28%
2024/06/24	8	131.94	6	130.58	129.50	2	3,917	0.05%
2024/06/21	4	128.75	15	127.40	131.00	-11	3,741	-0.29%
2024/06/20	14	125.75	275.8	125.82	130.50	-261.8	3,639	-7.19%	大賣/鉅額交易
2024/06/19	1.1	119.00	73	119.31	119.00	-72	3,486	-2.06%
2024/06/18	3	120.17	0	0.00	119.00	3	3,438	0.09%
2024/06/17	7	122.07	7.2	123.99	121.50	-0.2	3,427	-0.01%
2024/06/14	0	0.00	2	118.25	118.00	-2	3,376	-0.06%
2024/06/13	4.1	117.99	2	116.00	116.50	2.1	3,362	0.06%
2024/06/12	4	119.13	34	121.20	119.00	-30	3,346	-0.90%
2024/06/11	5	119.00	0	0.00	117.00	5	3,340	0.15%
2024/06/07	1	120.00	1	122.00	119.50	0	3,350	0.00%
2024/06/06	4	120.11	2	118.50	117.50	2	3,339	0.06%
2024/06/05	1.1	117.18	14	120.07	117.00	-12.9	3,245	-0.40%
2024/06/04	8	116.50	5	117.50	116.00	3	3,270	0.09%
2024/06/03	7	119.21	148	118.85	119.50	-141	3,312	-4.26%	大賣/鉅額交易
2024/05/31	2	113.75	16	117.81	115.50	-14	3,283	-0.43%
2024/05/30	25	117.74	1	117.00	115.50	24	3,255	0.74%
2024/05/29	7	124.43	12.1	121.61	123.50	-5.1	3,229	-0.16%
2024/05/28	5.1	119.27	68	120.79	116.50	-62.9	3,129	-2.01%
2024/05/27	0	108.50	4	110.38	110.50	-4	2,909	-0.14%
2024/05/24	2	100.50	3	99.63	100.50	-1	2,882	-0.03%
2024/05/22	2	100.75	3	97.14	98.90	-1	3,013	-0.03%
2024/05/17	1	94.90	1	93.80	94.90	0	3,030	0.00%
2024/05/13	1	92.50	1	93.10	92.00	0	3,247	0.00%
2024/05/08	1	96.40	1	95.10	96.40	0	3,343	0.00%
2024/05/07	2	95.00	4	95.25	95.00	-2	3,360	-0.06%
2024/05/06	2	94.70	2	94.35	92.50	0	3,354	0.00%
2024/05/03	3	91.77	0	0.00	91.50	3	3,407	0.09%
2024/05/02	1	94.10	1	93.80	94.10	0	3,466	0.00%
2024/04/30	0	0.00	0.4	93.00	92.70	-0.4	3,713	-0.01%
2024/04/29	1	92.50	1	92.60	92.40	0	3,790	0.00%
2024/04/25	4	96.33	7.1	97.50	94.50	-3.1	4,034	-0.08%
2024/04/24	0	0.00	5	97.24	97.70	-5	4,137	-0.12%
2024/04/23	0.1	91.50	0	94.00	91.10	0.1	4,134	0.00%
2024/04/22	4	92.25	1	94.00	90.20	3	4,222	0.07%
2024/04/19	2	95.00	12	95.34	94.60	-10	4,352	-0.23%
2024/04/18	5	99.08	0	0.00	99.60	5	4,290	0.12%
2024/04/17	1	99.60	2	99.50	99.20	-1	4,268	-0.02%
2024/04/16	3	94.63	4	94.60	94.60	-1	4,217	-0.02%
2024/04/15	4	98.23	2	96.60	96.60	2	4,193	0.05%
2024/04/12	7	100.33	4	100.38	100.50	3	4,184	0.07%
2024/04/11	3	95.53	1	95.80	99.50	2	4,166	0.05%
2024/04/10	7	94.43	3	94.23	95.50	4	4,100	0.10%
2024/04/09	0	96.23	2.1	95.57	93.80	-2	4,093	-0.05%
2024/04/08	7	98.29	1	98.50	98.10	6	4,046	0.15%
2024/04/03	10	100.40	13	101.73	102.50	-3	3,948	-0.08%
2024/04/02	0	0.00	1	98.00	98.10	-1	3,829	-0.03%
2024/04/01	6.1	96.24	0	0.00	96.00	6.1	3,761	0.16%
2024/03/29	0	0.00	36	92.70	93.40	-36	3,725	-0.97%
2024/03/28	8	92.23	0	0.00	91.60	8	3,701	0.22%
2024/03/27	2	94.30	3	94.87	95.90	-1	3,660	-0.03%
2024/03/26	2	93.00	0	0.00	92.20	2	3,629	0.06%
2024/03/25	1	94.00	1	94.70	94.70	0	3,606	0.00%
2024/03/22	0	0.00	1	92.00	91.90	-1	3,585	-0.03%
2024/03/21	1	93.40	1.1	94.16	93.00	-0.1	3,572	0.00%
2024/03/20	1	94.00	0	0.00	93.00	1	3,564	0.03%
2024/03/19	6.1	96.28	8	95.74	95.50	-1.9	3,543	-0.05%
2024/03/18	3	91.97	2	90.70	91.70	1	3,491	0.03%
2024/03/15	3	89.57	0	0.00	89.50	3	3,467	0.09%
2024/03/14	10	90.92	2	94.50	91.80	8	3,432	0.23%
2024/03/13	7	95.81	0	0.00	94.80	7	3,379	0.21%
2024/03/12	0	0.00	4	99.70	99.00	-4	3,331	-0.12%
2024/03/11	6	98.03	6	96.05	97.80	0	3,289	0.00%
2024/03/08	7	97.01	0	0.00	93.70	7	3,237	0.22%
2024/03/07	4	97.80	2	98.35	100.00	2	3,160	0.06%
2024/03/06	1	97.80	2.1	96.14	97.80	-1.1	3,074	-0.04%
2024/03/05	6	95.42	1	95.40	96.40	5	3,038	0.16%
2024/03/04	4	97.35	9	99.24	95.40	-5	2,995	-0.17%
2024/03/01	4	97.83	3	99.87	97.30	1	2,938	0.03%
2024/02/29	3	95.70	3	96.47	97.60	0	2,859	0.00%
2024/02/27	8	97.24	3	99.54	96.10	5	2,840	0.18%
2024/02/26	2	103.00	2	104.25	103.00	0	2,720	0.00%
2024/02/23	13	98.22	15	98.65	98.90	-2	2,594	-0.08%
2024/02/22	2	94.70	3	97.10	95.10	-1	2,461	-0.04%
2024/02/20	6	93.13	0	0.00	95.10	6	2,349	0.26%
2024/02/19	10	93.17	1	96.30	93.60	9	2,296	0.39%
2024/02/16	6	93.43	5	93.14	94.90	1	2,233	0.04%
2024/02/15	4	91.70	10	90.00	91.30	-6	2,157	-0.28%
2024/02/02	6	89.33	0	0.00	88.10	6	2,054	0.29%
2024/02/01	12	90.01	0	0.00	89.40	12	2,020	0.59%
2024/01/31	8	90.78	0	0.00	90.60	8	1,985	0.40%
2024/01/30	9	89.00	6	88.80	88.80	3	1,901	0.16%
2024/01/26	0	0.00	9	87.74	87.00	-9	1,814	-0.50%
2024/01/25	15	87.47	2.5	87.70	88.30	12.5	1,712	0.73%
2024/01/24	5	89.20	19	88.66	87.60	-14	1,612	-0.87%
2024/01/23	4	87.38	7	87.59	88.30	-3	1,348	-0.22%
2024/01/22	6	85.03	2	86.30	86.20	4	1,259	0.32%
2024/01/19	13.1	83.52	6	83.92	84.70	7.1	1,127	0.63%
2024/01/18	8	80.84	4	82.10	82.20	4	957	0.42%
2024/01/17	33	80.15	0	0.00	79.20	33	820	4.02%
2024/01/15	3	78.60	6	78.85	78.90	-3	650	-0.46%
2024/01/10	1	71.00	0	0.00	70.70	1	464	0.22%
2024/01/09	1	71.00	0	0.00	71.80	1	461	0.22%
2024/01/05	1	72.80	1	69.20	72.20	0	428	0.00%
2024/01/03	0	0.00	0.1	69.20	69.10	-0.1	393	-0.01%
2023/12/26	1	64.10	1	64.50	64.10	0	433	0.00%
2023/12/25	1.1	61.93	1	62.00	62.00	0.1	429	0.02%
2023/12/19	0.1	63.00	0	0.00	62.90	0.1	468	0.02%
2023/12/12	0.2	66.40	0	0.00	66.00	0.2	525	0.04%
2023/12/01	0	0.00	50	69.00	68.30	-50	580	-8.61%
2023/11/30	1	68.70	0	0.00	68.50	1	588	0.17%
2023/10/23	0.1	63.50	0	0.00	62.50	0.1	2,771	0.00%
2023/10/20	1	60.10	1	60.90	62.60	0	2,810	0.00%
2023/10/11	0	0.00	2	63.50	63.20	-2	3,067	-0.07%
2023/10/06	1	66.10	10.2	64.49	63.80	-9.2	3,066	-0.30%
2023/10/04	1	69.10	0	0.00	68.40	1	3,033	0.03%
2023/10/02	0.1	71.50	0	0.00	71.20	0.1	3,048	0.00%
2023/09/27	0	69.50	1	69.90	70.30	-1	3,041	-0.03%
2023/09/26	2	69.05	1	69.70	68.80	1	3,047	0.03%
2023/09/25	10	70.80	0	0.00	70.20	10	3,050	0.33%
2023/09/22	0.5	69.65	0	0.00	70.00	0.5	3,030	0.02%
2023/09/19	50	70.50	1	68.90	69.60	49	2,997	1.63%
2023/09/11	1	67.10	9	67.00	66.70	-8	3,059	-0.26%
2023/09/06	0	0.00	1	69.10	68.70	-1	3,131	-0.03%
2023/09/04	0	0.00	1	69.10	69.10	-1	3,248	-0.03%
2023/08/31	3	72.60	0	0.00	73.30	3	3,367	0.09%
2023/08/28	0	0.00	0.2	74.10	72.90	-0.2	3,423	-0.01%
2023/08/25	3	77.10	5	77.16	74.80	-2	3,394	-0.06%
2023/08/24	22	77.65	9	78.43	76.90	13	3,320	0.39%
2023/08/23	1	70.60	4	72.78	75.20	-3	3,104	-0.10%
2023/08/22	0	0.00	1	70.60	68.90	-1	2,980	-0.03%
2023/08/21	3	70.30	3	70.07	69.70	0	2,962	0.00%
2023/08/18	1	72.70	1	71.90	71.80	0	2,932	0.00%
2023/08/17	1	73.20	1	74.50	74.10	0	2,893	0.00%
2023/08/16	1.2	69.77	2	71.65	72.50	-0.8	2,773	-0.03%
2023/08/15	0	0.00	1	68.40	68.60	-1	2,659	-0.04%
2023/08/14	2	67.10	2	68.10	67.20	0	2,633	0.00%
2023/08/11	0	0.00	1	70.00	69.20	-1	2,604	-0.04%
2023/08/10	3	66.73	3	67.60	67.10	0	2,550	0.00%
2023/08/09	5	70.38	4	70.30	70.20	1	2,505	0.04%
2023/08/08	18	74.51	3	75.97	74.50	15	2,423	0.62%
2023/08/07	11	73.23	10	74.35	75.00	1	2,170	0.05%
2023/08/04	8	66.81	22	66.24	68.20	-14	1,967	-0.71%
2023/08/02	8	62.54	0	0.00	62.00	8	1,858	0.43%
2023/08/01	12	67.67	0	0.00	64.60	12	1,839	0.65%
2023/07/31	18	66.66	3	65.90	68.50	15	1,593	0.94%
2023/07/28	1	62.50	0	0.00	62.70	1	1,411	0.07%
2023/07/26	0	0.00	1	63.90	62.50	-1	1,374	-0.07%
2023/07/24	6	63.75	5	64.00	63.00	1	1,313	0.08%
2023/07/17	18	59.76	0	0.00	62.20	18	1,131	1.59%
2023/07/14	4	60.70	0	0.00	61.00	4	1,091	0.37%
2023/07/13	0	0.00	3	57.93	57.00	-3	1,047	-0.29%
2023/07/11	3	56.17	0	0.00	56.00	3	1,035	0.29%
2023/07/10	1	56.90	0	0.00	57.20	1	1,031	0.10%
2023/07/07	3	55.90	0	0.00	54.80	3	1,013	0.30%
2023/07/06	1	56.70	0	0.00	56.50	1	1,012	0.10%
2023/07/04	0	0.00	1	58.20	57.90	-1	1,017	-0.10%
2023/06/30	1	57.70	1	57.80	57.80	0	992	0.00%
2023/06/29	1	58.10	0	0.00	58.20	1	989	0.10%
2023/06/27	2	57.50	2	57.95	57.60	0	987	0.00%
2023/06/26	3	58.80	10	58.60	58.30	-7	986	-0.71%
2023/06/16	0	0.00	3	62.80	61.80	-3	945	-0.32%
2023/06/15	1	61.60	0	0.00	60.30	1	891	0.11%
2023/06/14	0	0.00	3	61.23	61.30	-3	874	-0.34%
2023/06/13	0	0.00	6	61.82	61.30	-6	863	-0.70%
2023/06/08	5	61.42	2	61.30	61.30	3	737	0.41%
2023/06/07	5	59.36	0	0.00	59.10	5	629	0.79%
2023/06/06	1	56.40	1	57.30	55.80	0	520	0.00%
2023/06/05	4	55.58	1	55.70	55.60	3	452	0.66%
2023/05/12	0	0.00	30	43.83	44.00	-30	345	-8.68%
2023/05/10	30	43.35	0	0.00	43.00	30	329	9.10%
2023/04/25	0	0.00	1	50.70	51.00	-1	266	-0.38%
2023/04/24	0	0.00	0	51.30	51.60	0	262	0.00%
2023/04/20	0	0.00	1	53.10	52.40	-1	256	-0.39%
2023/04/17	1	53.80	0	0.00	53.80	1	245	0.41%
2023/04/07	0	56.40	1	54.60	56.60	-1	228	-0.44%
2023/03/31	0	0.00	0	53.40	53.60	0	211	0.00%
2023/03/27	0	0.00	1	54.40	54.10	-1	214	-0.47%
2023/03/24	1	54.00	0	0.00	53.30	1	211	0.47%
2023/03/23	0	0.00	1	53.40	53.80	-1	210	-0.48%
2023/03/22	2	53.00	0	0.00	53.30	2	208	0.96%
2023/03/10	5	52.10	0	0.00	51.90	5	217	2.29%
2023/02/16	0	0.00	1	52.60	52.30	-1	242	-0.41%
2023/02/15	0	53.80	0	0.00	52.50	0	247	0.00%
2023/02/14	1	52.80	0	0.00	52.80	1	249	0.40%
2023/01/31	0	0.00	2	52.15	52.50	-2	283	-0.70%
2023/01/12	0	53.50	0	0.00	50.50	0	313	0.00%
2023/01/04	1	50.70	0	0.00	50.10	1	350	0.29%
2022/12/27	1	51.00	0	0.00	50.80	1	369	0.27%
2022/12/02	0	0.00	7	58.00	56.80	-7	449	-1.56%
2022/11/29	0	0.00	2	56.00	55.90	-2	459	-0.44%
2022/11/24	0	0.00	1	54.90	54.90	-1	472	-0.21%
2022/11/21	1	54.10	0	0.00	53.80	1	500	0.20%
2022/11/16	1	55.30	1	55.10	55.10	0	520	0.00%
2022/11/15	1	55.20	1	54.10	54.10	0	521	0.00%
2022/11/11	1	53.90	1	54.40	53.80	0	534	0.00%
2022/11/10	0	0.00	1	53.40	53.50	-1	537	-0.19%
2022/11/08	0	0.00	3	52.90	52.90	-3	550	-0.55%
2022/11/07	0	0.00	4	51.70	51.70	-4	558	-0.72%
2022/11/04	0	0.00	1	53.50	53.50	-1	552	-0.18%
2022/11/02	1	52.50	0	0.00	52.50	1	558	0.18%
2022/11/01	0	0.00	1	51.90	52.20	-1	573	-0.17%
2022/10/28	1	50.80	0	0.00	50.50	1	573	0.17%
2022/10/27	2	51.30	0	0.00	51.30	2	572	0.35%
2022/10/26	0	0.00	1	50.60	50.10	-1	573	-0.17%
2022/10/25	2	50.80	0	0.00	50.60	2	569	0.35%
2022/10/24	5	53.08	1	53.30	53.00	4	562	0.71%
2022/10/14	0	0.00	0.3	52.50	52.90	-0.3	554	-0.05%
2022/10/11	0.3	53.30	0	0.00	52.20	0.3	534	0.06%
2022/10/06	0	0.00	3	56.13	56.10	-3	532	-0.56%
2022/10/03	0	0.00	5	55.30	54.40	-5	537	-0.93%
2022/09/30	1	50.90	0	0.00	54.40	1	541	0.18%
2022/09/29	15	53.60	0	0.00	53.60	15	540	2.78%
2022/09/22	2	59.65	0	0.00	60.60	2	534	0.37%
2022/09/06	1	69.90	0	0.00	66.00	1	595	0.17%
2022/08/25	0	0.00	1	71.90	71.50	-1	691	-0.14%
2022/08/23	0	0.00	1	71.20	70.80	-1	771	-0.13%
2022/08/16	0	0.00	1	67.60	67.50	-1	856	-0.12%
2022/08/08	2	61.35	0	0.00	61.60	2	898	0.22%
2022/08/05	1	65.20	0	0.00	65.40	1	886	0.11%
2022/08/04	1	64.40	1	64.80	64.60	0	895	0.00%
2022/07/22	0	0.00	1	67.30	67.20	-1	997	-0.10%
2022/07/21	1	65.40	1	67.30	67.50	0	1,003	0.00%
2022/07/18	0	66.00	0	0.00	65.60	0	1,013	0.00%
2022/07/14	0	0.00	1	62.40	62.00	-1	1,013	-0.10%
2022/07/13	0	0.00	3	60.70	60.80	-3	1,009	-0.30%
2022/07/12	3	59.70	3	60.53	59.00	0	1,009	0.00%
2022/07/05	3	64.93	0	0.00	65.00	3	1,004	0.30%
2022/07/01	1	65.50	0	0.00	64.10	1	1,054	0.09%
2022/06/30	2	65.90	6	66.38	66.70	-4	1,062	-0.38%
2022/06/29	1	67.10	1	67.60	67.50	0	1,090	0.00%
2022/06/28	5	67.14	3	67.67	67.20	2	1,088	0.18%
2022/06/23	1	64.20	0.1	64.48	64.20	0.9	1,094	0.08%
2022/06/20	1	68.80	4	67.00	67.00	-3	1,075	-0.28%
2022/06/17	3	69.90	1	69.90	70.10	2	1,064	0.19%
2022/06/14	0	0.00	0	74.30	75.90	0	1,023	0.00%
2022/06/09	0	0.00	0	78.00	78.00	0	1,005	0.00%
2022/06/08	1	77.70	0	0.00	77.30	1	999	0.10%
2022/06/07	2	78.35	0	0.00	78.50	2	985	0.20%
2022/06/02	4	82.63	2	82.60	81.30	2	954	0.21%
2022/06/01	2	81.30	1	81.10	81.50	1	882	0.11%
2022/05/31	3.2	80.69	2	81.50	81.70	1.2	861	0.14%
2022/05/30	0	0.00	1	79.30	79.30	-1	814	-0.12%
2022/05/27	4	77.53	0	0.00	77.20	4	810	0.49%
2022/05/26	2	77.65	4	76.90	77.90	-2	781	-0.26%
2022/05/25	5	78.90	0	0.00	78.40	5	764	0.65%
2022/05/24	0	0.00	1	75.60	74.40	-1	744	-0.13%
2022/05/23	0	76.80	0	0.00	76.40	0	736	0.00%
2022/05/19	0	0.00	1	76.80	77.00	-1	733	-0.14%
2022/05/12	1	71.60	0	0.00	70.50	1	708	0.14%
2022/05/03	1	75.00	0	0.00	75.00	1	640	0.16%
2022/04/29	1	75.20	0	0.00	74.90	1	638	0.16%
2022/04/21	0	0.00	2	74.10	74.80	-2	679	-0.29%
2022/04/19	2	72.65	0	0.00	72.70	2	715	0.28%
2022/04/18	1	70.20	0	0.00	72.00	1	729	0.14%
2022/04/15	2	72.10	0	0.00	71.20	2	740	0.27%
2022/04/14	0	0.00	1	72.70	73.10	-1	762	-0.13%
2022/04/11	0	0.00	1	71.40	71.20	-1	875	-0.11%
2022/04/07	3	76.10	3	73.30	72.50	0	985	0.00%
2022/04/06	3	78.10	0	0.00	78.20	3	1,072	0.28%
2022/03/31	0	0.00	2	77.40	77.50	-2	1,044	-0.19%
2022/03/30	4	76.45	3	75.43	76.40	1	1,047	0.10%
2022/03/29	1	74.50	0	0.00	74.90	1	1,071	0.09%
2022/03/28	0	0.00	1	73.30	74.40	-1	1,072	-0.09%
2022/03/24	1	72.90	0	0.00	73.10	1	1,094	0.09%
2022/03/16	2	67.40	2	67.00	66.70	0	1,199	0.00%
2022/03/15	1	67.50	0	0.00	67.00	1	1,206	0.08%
2022/03/10	1	70.00	0	0.00	70.00	1	1,227	0.08%
2022/03/07	1	69.20	2	69.95	69.10	-1	1,272	-0.08%
2022/03/02	0	0.00	13	73.85	74.30	-13	1,262	-1.03%
2022/02/25	1	68.50	0	0.00	68.70	1	1,283	0.08%
2022/02/24	2	69.45	2	68.55	68.30	0	1,293	0.00%
2022/02/22	2	72.75	2	71.45	71.60	0	1,309	0.00%
2022/02/21	0	0.00	1	74.10	73.60	-1	1,327	-0.08%
2022/02/14	5	71.14	1	70.70	70.40	4	1,296	0.31%
2022/02/11	0	0.00	1	73.50	74.10	-1	1,283	-0.08%
2022/02/10	0	0.00	1	74.10	74.00	-1	1,281	-0.08%
2022/02/09	2	75.05	1	75.30	75.30	1	1,277	0.08%
2022/02/08	3	75.17	2	75.60	75.10	1	1,276	0.08%
2022/02/07	0	0.00	1	71.50	72.30	-1	1,284	-0.08%
2022/01/26	1	70.50	3	70.40	69.90	-2	1,287	-0.16%
2022/01/25	4	70.70	2	71.35	70.00	2	1,281	0.16%
2022/01/24	1	72.30	1	71.50	71.90	0	1,276	0.00%
2022/01/21	3	74.20	1	73.80	73.10	2	1,266	0.16%
2022/01/19	0	0.00	1	75.20	75.40	-1	1,246	-0.08%
2022/01/18	0	0.00	2	76.50	75.90	-2	1,242	-0.16%
2022/01/17	0	0.00	1	76.20	77.00	-1	1,231	-0.08%
2022/01/14	4	76.95	4	76.25	75.30	0	1,220	0.00%
2022/01/13	2	79.95	1	80.90	79.70	1	1,181	0.08%
2022/01/12	0	0.00	6	82.90	81.70	-6	1,164	-0.52%
2022/01/11	1	79.70	0	0.00	79.60	1	1,132	0.09%
2022/01/07	5	81.52	5	81.02	80.70	0	1,104	0.00%
2022/01/06	1	83.30	0	0.00	83.10	1	1,079	0.09%
2022/01/05	4	84.28	3	85.30	85.10	1	1,054	0.09%
2022/01/04	10	85.89	13	87.05	84.40	-3	1,029	-0.29%
2022/01/03	2	84.00	1	82.70	82.30	1	968	0.10%
2021/12/30	1	84.40	0	0.00	85.00	1	943	0.11%
2021/12/29	2	81.60	32	85.27	85.20	-30	853	-3.52%
2021/12/28	0	0.00	10	78.03	77.80	-10	726	-1.38%
2021/12/27	2	77.70	0	0.00	77.70	2	722	0.28%
2021/12/23	0	0.00	2	78.40	77.50	-2	726	-0.28%
2021/12/16	0	0.00	2.5	74.99	76.50	-2.5	652	-0.39%
2021/12/14	1	73.20	3	72.20	72.50	-2	602	-0.33%
2021/12/13	0	0.00	1	74.00	73.50	-1	579	-0.17%
2021/12/10	0	0.00	1	72.00	71.90	-1	555	-0.18%
2021/12/09	1	71.50	2	70.80	71.50	-1	555	-0.18%
2021/12/08	1	70.10	1	69.30	69.40	0	549	0.00%
2021/12/07	2	70.75	1	70.30	70.20	1	547	0.18%
2021/12/06	1	71.50	1	72.90	72.60	0	534	0.00%
2021/12/03	3	73.80	1	75.20	73.00	2	531	0.38%
2021/12/02	0	0.00	1	70.50	70.80	-1	493	-0.20%
2021/12/01	1	67.70	0	0.00	68.20	1	482	0.21%
2021/11/26	1	70.10	0	0.00	69.10	1	479	0.21%
2021/11/23	0	0.00	2	71.30	70.90	-2	418	-0.48%
2021/11/22	1	71.00	2	70.65	70.50	-1	406	-0.25%
2021/11/18	0	0.00	4	68.40	68.70	-4	385	-1.04%
2021/11/08	3	65.27	0	0.00	64.50	3	447	0.67%
2021/11/05	2	67.40	1	66.80	67.00	1	457	0.22%
2021/11/04	0	0.00	3	67.50	67.00	-3	464	-0.65%
2021/10/27	9	62.40	0	0.00	62.40	9	468	1.92%
2021/10/19	1	62.70	0	0.00	63.30	1	570	0.18%
2021/10/18	3	62.13	0	0.00	62.10	3	584	0.51%
2021/10/15	1	62.80	0	0.00	63.20	1	604	0.17%
2021/10/14	3	61.93	0	0.00	61.80	3	634	0.47%
2021/10/13	1	62.00	0	0.00	61.80	1	677	0.15%
2021/10/12	4	62.23	1	62.50	62.70	3	708	0.42%
2021/10/08	1	63.90	0	0.00	63.50	1	753	0.13%
2021/10/06	1	63.60	0	0.00	63.60	1	845	0.12%
2021/10/05	0	0.00	1	64.70	65.60	-1	928	-0.11%
2021/10/04	1	65.40	2	65.60	65.80	-1	937	-0.11%
2021/10/01	6	66.53	4	67.40	65.60	2	940	0.21%
2021/09/30	0	0.00	2	67.10	69.10	-2	942	-0.21%
2021/09/29	3	65.43	3	66.33	65.00	0	948	0.00%
2021/09/28	0	0.00	2	67.30	67.40	-2	983	-0.20%
2021/09/24	0	0.00	1	66.00	66.80	-1	995	-0.10%
2021/09/23	1	65.30	0	0.00	65.40	1	993	0.10%
2021/09/22	0	0.00	2	64.75	65.20	-2	995	-0.20%
2021/09/17	0	0.00	1	63.30	65.00	-1	995	-0.10%
2021/09/15	1	63.60	3	63.93	64.10	-2	998	-0.20%
2021/09/14	1	64.20	0	0.00	63.80	1	1,006	0.10%
2021/09/09	0	0.00	2	62.00	63.90	-2	1,009	-0.20%
2021/09/06	1	65.40	0	0.00	65.10	1	1,019	0.10%
2021/08/25	1	66.00	1	66.50	66.00	0	1,059	0.00%
2021/08/24	1	63.00	2	63.80	65.00	-1	1,064	-0.09%
2021/08/20	0	0.00	1	62.00	63.10	-1	1,076	-0.09%
2021/08/19	2	62.40	2	63.50	62.50	0	1,073	0.00%
2021/08/18	7	60.54	5	61.52	63.00	2	1,066	0.19%
2021/08/17	9	59.83	7	59.47	60.20	2	1,060	0.19%
2021/08/16	9	60.16	2	60.40	60.20	7	1,056	0.66%
2021/08/12	1	65.90	0	0.00	65.00	1	1,021	0.10%
2021/08/11	1	65.00	0	0.00	66.00	1	1,019	0.10%
2021/08/09	1	68.00	0	0.00	68.50	1	1,048	0.10%
2021/08/04	1	70.00	0	0.00	70.70	1	1,090	0.09%
2021/07/30	0	0.00	1	70.80	69.10	-1	1,129	-0.09%
2021/07/28	3	69.67	3	68.67	69.10	0	1,137	0.00%
2021/07/27	0	0.00	2	75.80	72.50	-2	1,139	-0.18%
2021/07/26	0	0.00	1	74.70	75.80	-1	1,127	-0.09%
2021/07/21	2	75.00	1	72.90	73.00	1	1,099	0.09%
2021/07/20	4	74.98	0	0.00	74.70	4	1,088	0.37%
2021/07/19	2	78.60	2	80.05	77.80	0	1,062	0.00%
2021/07/16	1	76.50	3	77.67	78.70	-2	1,037	-0.19%
2021/07/15	0	0.00	4	78.63	78.80	-4	1,007	-0.40%
2021/07/14	0	0.00	4	77.80	76.00	-4	967	-0.41%
2021/07/13	7	75.57	2	78.90	73.50	5	935	0.53%
2021/07/12	15	77.09	7	76.81	77.70	8	881	0.91%
2021/07/09	2	67.60	2	69.85	70.70	0	797	0.00%
2021/07/08	1	68.70	0	0.00	68.70	1	797	0.13%
2021/07/07	7	70.29	1	70.50	69.60	6	792	0.76%
2021/07/06	7	69.23	1	69.00	69.00	6	785	0.76%
2021/07/05	0	0.00	2	69.55	70.20	-2	778	-0.26%
2021/07/02	3	67.20	4	66.40	67.90	-1	755	-0.13%
2021/06/30	1	67.50	5	67.34	67.20	-4	780	-0.51%
2021/06/25	1	68.40	0	0.00	68.40	1	815	0.12%
2021/06/24	9	67.91	0	0.00	67.60	9	819	1.10%
2021/06/23	4	67.50	0	0.00	68.30	4	821	0.49%
2021/06/22	3	68.57	0	0.00	68.00	3	824	0.36%
2021/06/21	13	68.80	0	0.00	68.80	13	832	1.56%
2021/06/18	1	70.00	0	0.00	70.30	1	857	0.12%
2021/06/16	3	68.70	0	0.00	69.40	3	871	0.34%
2021/06/11	0	0.00	4	70.80	70.20	-4	886	-0.45%
2021/06/07	3	71.53	0	0.00	71.00	3	1,012	0.30%
2021/06/04	2	74.70	6	73.10	73.50	-4	1,017	-0.39%
2021/06/02	4	71.05	0	70.50	70.50	4	1,014	0.39%
2021/06/01	1	74.10	4	73.90	73.60	-3	1,004	-0.30%
2021/05/24	0	0.00	1	69.50	68.90	-1	1,010	-0.10%
2021/05/21	0	0.00	2	69.20	69.60	-2	1,023	-0.20%
2021/05/17	10	62.01	0	0.00	61.40	10	1,037	0.96%
2021/05/14	6	69.57	1	67.30	68.20	5	1,008	0.50%
2021/05/13	2	65.00	2	69.45	67.90	0	994	0.00%
2021/05/12	0	0.00	2	68.50	68.70	-2	987	-0.20%
2021/05/11	10	72.77	0	0.00	72.30	10	974	1.03%
2021/05/10	0	0.00	1	79.40	78.60	-1	975	-0.10%
2021/05/06	1	73.50	0	0.00	74.80	1	956	0.10%
2021/05/04	37	74.46	0	0.00	73.00	37	960	3.85%
2021/05/03	3	80.90	3	79.27	79.00	0	938	0.00%
2021/04/27	2	81.50	0	0.00	81.00	2	998	0.20%
2021/04/13	4	90.53	1	87.40	87.20	3	1,329	0.23%
2021/04/12	2	90.10	0	0.00	89.00	2	1,349	0.15%
2021/04/09	0	0.00	12	91.85	91.00	-12	1,400	-0.86%
2021/04/07	0	0.00	1	94.20	94.80	-1	1,414	-0.07%
2021/03/30	2	92.75	0	0.00	92.80	2	1,464	0.14%
2021/03/26	2	88.60	2	88.60	89.10	0	1,461	0.00%
2021/03/25	5	89.22	2	89.90	87.70	3	1,468	0.20%
2021/03/24	0	0.00	1	89.20	89.50	-1	1,476	-0.07%
2021/03/23	14	88.82	3	88.07	87.90	11	1,479	0.74%
2021/03/22	7	92.30	15	92.66	91.60	-8	1,481	-0.54%
2021/03/18	0	0.00	2	93.60	93.10	-2	1,514	-0.13%
2021/03/17	5	91.20	7	91.84	91.80	-2	1,573	-0.13%
2021/03/16	8	92.89	5	93.60	90.80	3	1,708	0.18%
2021/03/15	6	92.50	15	92.86	93.50	-9	1,857	-0.48%
2021/03/10	0	0.00	2	81.15	83.80	-2	2,191	-0.09%
2021/03/09	4	79.85	0	0.00	79.70	4	2,197	0.18%
2021/03/08	2	84.60	2	85.30	82.20	0	2,194	0.00%
2021/03/05	5	84.10	0	0.00	83.90	5	2,200	0.23%
2021/03/03	0	0.00	5	85.00	86.00	-5	2,271	-0.22%
2021/03/02	4	85.70	4	86.30	84.60	0	2,286	0.00%
2021/02/25	1	86.10	0	0.00	85.40	1	2,311	0.04%
2021/02/24	1	86.90	0	0.00	85.50	1	2,330	0.04%
2021/02/23	7	86.70	0	0.00	88.00	7	2,333	0.30%
2021/02/22	2	85.80	2	86.40	86.90	0	2,394	0.00%
2021/02/18	1	83.10	2	83.65	83.00	-1	2,399	-0.04%
2021/02/17	0	0.00	1	83.80	83.80	-1	2,409	-0.04%
2021/02/05	2	82.05	1	83.80	81.10	1	2,404	0.04%
2021/02/03	5	81.70	1	82.70	82.30	4	2,409	0.17%
2021/02/02	0	0.00	6	82.47	82.20	-6	2,411	-0.25%
2021/02/01	2	78.50	2	77.90	78.80	0	2,409	0.00%
2021/01/29	5	81.24	3	82.30	80.90	2	2,406	0.08%
2021/01/28	1	82.20	0	0.00	81.90	1	2,409	0.04%
2021/01/26	3	84.70	5	84.98	84.40	-2	2,417	-0.08%
2021/01/25	1	83.00	1	82.80	83.90	0	2,406	0.00%
2021/01/22	4	84.55	2	84.00	84.70	2	2,414	0.08%
2021/01/21	4	83.30	5	84.44	83.80	-1	2,426	-0.04%
2021/01/20	9	84.37	2	85.00	82.70	7	2,422	0.29%
2021/01/19	17	89.88	5	89.70	88.90	12	2,417	0.50%
2021/01/18	8	90.24	11	90.70	92.00	-3	2,421	-0.12%
2021/01/15	3	94.80	3	96.60	91.70	0	2,446	0.00%
2021/01/14	6	94.57	7	95.51	95.30	-1	2,528	-0.04%
2021/01/13	11	95.47	13	94.58	95.20	-2	2,715	-0.07%
2021/01/12	16	91.93	0	0.00	89.70	16	2,674	0.60%
2021/01/08	3	89.83	11	90.58	91.50	-8	2,668	-0.30%
2021/01/07	10	93.79	10	92.50	93.40	0	2,653	0.00%
2021/01/06	33	90.87	11	93.71	89.90	22	2,634	0.84%
2021/01/05	8	99.05	16	99.43	99.30	-8	2,527	-0.32%
2021/01/04	10	100.25	1	101.50	99.40	9	2,517	0.36%
2020/12/31	15	98.01	1	97.80	97.70	14	2,476	0.57%
2020/12/30	13	96.90	11	97.73	97.50	2	2,494	0.08%
2020/12/29	5	95.92	4	96.25	96.10	1	2,544	0.04%
2020/12/28	6	96.50	7	97.23	96.40	-1	2,551	-0.04%
2020/12/25	4	92.15	3	93.27	96.80	1	2,532	0.04%
2020/12/23	2	88.70	4	89.35	90.90	-2	2,508	-0.08%
2020/12/22	4	89.20	3	90.03	88.30	1	2,545	0.04%
2020/12/21	1	89.40	1	90.00	89.20	0	2,554	0.00%
2020/12/18	1	89.10	5	92.08	89.10	-4	2,566	-0.16%
2020/12/17	3	91.20	2	90.55	91.80	1	2,567	0.04%
2020/12/16	4	91.53	5	89.94	92.00	-1	2,569	-0.04%
2020/12/15	2	88.90	6	88.95	87.50	-4	2,567	-0.16%
2020/12/14	2	89.90	2	90.55	89.80	0	2,663	0.00%
2020/12/11	15	91.28	15	91.48	91.30	0	2,758	0.00%
2020/12/10	22	93.79	17	95.22	92.00	5	2,887	0.17%
2020/12/09	21	97.45	25	97.09	96.20	-4	2,949	-0.14%
2020/12/08	38	89.76	71	90.43	92.50	-33	3,068	-1.08%
2020/12/07	4	87.95	324	88.58	89.80	-320	3,099	-10.32%	大賣/鉅額交易
2020/12/04	0	0.00	142	79.83	81.70	-142	2,979	-4.77%	大賣/鉅額交易
2020/12/03	1	78.50	23	79.82	78.10	-22	3,001	-0.73%
2020/12/02	2	79.10	97	78.95	78.80	-95	3,338	-2.85%
2020/12/01	0	0.00	1	78.50	77.90	-1	3,588	-0.03%
2020/11/30	2	79.35	25	78.99	79.00	-23	3,729	-0.62%
2020/11/27	10	80.53	27	80.53	79.00	-17	3,762	-0.45%
2020/11/26	0	0.00	9	77.22	79.00	-9	3,706	-0.24%
2020/11/25	3	76.50	33	77.44	76.10	-30	3,702	-0.81%
2020/11/23	30	77.85	1	78.10	77.80	29	3,697	0.78%
2020/11/20	7	77.23	2	77.45	76.10	5	3,678	0.14%
2020/11/19	6	76.85	6	76.57	76.40	0	3,675	0.00%
2020/11/18	5	74.70	5	74.60	74.40	0	3,624	0.00%
2020/11/17	6	74.37	5	74.40	73.80	1	3,625	0.03%
2020/11/16	0	0.00	8	71.93	74.10	-8	3,631	-0.22%
2020/11/13	3	70.53	4	70.85	71.30	-1	3,621	-0.03%
2020/11/12	6	70.70	6	71.53	70.50	0	3,621	0.00%
2020/11/11	9	71.20	11	71.62	71.50	-2	3,616	-0.06%
2020/11/10	14	71.77	9	71.67	70.90	5	3,621	0.14%
2020/11/09	5	71.12	1	72.60	72.60	4	3,627	0.11%
2020/11/06	6	71.60	0	0.00	70.90	6	3,636	0.16%
2020/11/05	4	71.70	3	71.90	72.20	1	3,632	0.03%
2020/11/04	2	70.50	2	71.10	71.00	0	3,633	0.00%
2020/11/03	2	71.20	2	71.85	70.70	0	3,658	0.00%
2020/11/02	0	0.00	1	70.30	70.50	-1	3,707	-0.03%
2020/10/30	1	71.30	1	70.20	70.20	0	3,757	0.00%
2020/10/29	2	70.25	0	0.00	71.70	2	3,756	0.05%
2020/10/28	1	72.90	1	73.60	72.50	0	3,746	0.00%
2020/10/27	2	73.95	1	75.50	73.30	1	3,741	0.03%
2020/10/26	5	77.84	7	77.70	77.00	-2	3,701	-0.05%
2020/10/23	4	78.50	5	78.54	78.10	-1	3,674	-0.03%
2020/10/22	7	78.40	1	78.90	78.00	6	3,663	0.16%
2020/10/21	7	74.61	16	78.38	78.50	-9	3,557	-0.25%
2020/10/20	0	0.00	2	71.70	72.00	-2	3,373	-0.06%
2020/10/16	0	0.00	3	69.80	70.40	-3	3,420	-0.09%
2020/10/15	3	70.87	2	70.00	69.70	1	3,450	0.03%
2020/10/14	2	69.55	3	70.50	71.00	-1	3,443	-0.03%
2020/10/13	0	0.00	4	68.88	68.90	-4	3,460	-0.12%
2020/10/12	4	69.40	2	68.90	68.80	2	3,473	0.06%
2020/10/08	2	71.95	0	0.00	70.70	2	3,530	0.06%
2020/10/07	5	70.66	6	71.33	71.50	-1	3,553	-0.03%
2020/10/06	19	68.37	9	69.43	69.50	10	3,530	0.28%
2020/09/30	5	71.20	5	72.08	71.60	0	3,491	0.00%
2020/09/29	2	70.20	0	0.00	70.30	2	3,511	0.06%
2020/09/28	0	0.00	3	72.00	71.10	-3	3,582	-0.08%
2020/09/25	53	70.14	4	73.60	70.60	49	3,710	1.32%
2020/09/24	2	75.00	0	0.00	75.00	2	3,762	0.05%
2020/09/23	0	0.00	3	77.10	77.20	-3	3,792	-0.08%
2020/09/22	0	0.00	1	75.30	75.50	-1	3,835	-0.03%
2020/09/21	3	75.90	0	0.00	75.90	3	3,851	0.08%
2020/09/17	18	77.03	15	78.27	76.70	3	3,841	0.08%
2020/09/16	11	77.95	2	80.15	77.80	9	3,740	0.24%
2020/09/15	9	78.89	5	80.22	79.00	4	3,633	0.11%
2020/09/14	3	75.13	12	78.23	81.20	-9	3,452	-0.26%
2020/09/11	17	75.89	14	76.35	73.90	3	3,269	0.09%
2020/09/10	5	72.88	17	76.44	77.50	-12	3,043	-0.39%
2020/09/09	7	67.37	5	68.80	70.50	2	2,878	0.07%
2020/09/08	52	68.35	4	69.20	68.80	48	2,838	1.69%
2020/09/07	18	72.96	4	73.83	70.00	14	2,801	0.50%
2020/09/04	5	67.20	8	70.50	74.10	-3	2,558	-0.12%
2020/09/03	4	66.78	2	67.00	67.40	2	2,390	0.08%
2020/09/02	1	61.00	1	61.30	61.30	0	2,263	0.00%
2020/08/25	1	56.80	0	0.00	56.00	1	2,306	0.04%
2020/08/13	4	57.38	0	0.00	55.30	4	2,192	0.18%
2020/08/06	1	59.20	1	59.80	58.10	0	2,088	0.00%
2020/08/05	0	0.00	2	57.40	59.70	-2	2,029	-0.10%
2020/07/29	0	0.00	1	51.30	52.00	-1	1,940	-0.05%
2020/07/28	1	52.90	0	0.00	50.50	1	1,933	0.05%
2020/07/24	1	55.10	0	0.00	55.10	1	1,880	0.05%
2020/07/22	0	0.00	2	58.00	58.80	-2	1,817	-0.11%
2020/07/20	3	52.10	0	0.00	54.00	3	1,735	0.17%
2020/07/17	0	0.00	8	53.15	53.00	-8	1,717	-0.47%
2020/07/15	2	55.50	1	54.20	53.80	1	1,662	0.06%
2020/07/14	0	0.00	1	53.50	54.50	-1	1,590	-0.06%
2020/07/10	0	0.00	1	52.10	51.70	-1	1,533	-0.07%
2020/07/09	2	54.00	1	54.00	53.10	1	1,510	0.07%
2020/07/08	1	52.90	12	53.38	54.40	-11	1,479	-0.74%
2020/07/07	3	53.60	6	54.03	53.10	-3	1,435	-0.21%
2020/07/06	10	58.92	4	58.25	57.20	6	1,348	0.45%
2020/07/03	1	57.20	4	55.47	57.30	-3	1,201	-0.25%
2020/07/02	4	52.28	0	0.00	52.10	4	1,096	0.36%
2020/07/01	10	50.10	1	51.30	51.90	9	1,046	0.86%
2020/06/30	2	47.48	0	0.00	49.70	2	980	0.20%
2020/06/29	1	47.30	0	0.00	47.40	1	948	0.11%
2020/06/18	6	46.75	8	47.50	48.15	-2	870	-0.23%
2020/06/17	1	47.95	1	47.75	47.75	0	842	0.00%
2020/06/16	1	50.00	38.5	48.25	50.00	-37.5	773	-4.85%
2020/06/15	0	0.00	0	46.75	46.75	0	724	-0.01%
2020/06/12	0	0.00	61	46.88	47.25	-61	701	-8.69%
2020/06/11	1	48.90	1	46.00	46.00	0	681	0.00%
2020/06/10	3	46.92	18	47.03	47.05	-15	572	-2.62%
2020/06/08	1	43.75	10	44.19	43.40	-9	464	-1.94%
2020/06/05	0	0.00	33	41.70	41.90	-33	425	-7.76%
2020/06/04	0	0.00	32	40.53	41.00	-32	392	-8.15%
2020/06/03	1	37.40	8	37.27	37.40	-7	340	-2.05%
2020/06/02	1	33.45	0	0.00	34.00	1	301	0.33%
2020/05/05	0	0.00	1	34.80	34.60	-1	283	-0.35%
2020/04/30	2	34.20	0	0.00	34.45	2	275	0.73%
2020/04/29	1	33.70	0	0.00	33.80	1	271	0.37%
2020/04/24	2	32.20	0	0.00	31.85	2	267	0.75%
2020/03/20	5	21.88	0	0.00	22.00	5	231	2.16%
2020/03/11	0	0.00	1	27.20	27.20	-1	175	-0.57%
2020/02/14	1	29.65	0	0.00	30.15	1	178	0.56%
2020/02/11	1	28.20	0	0.00	29.15	1	181	0.55%
2020/02/05	0	0.00	1	28.35	28.20	-1	184	-0.54%
2020/02/03	11	28.05	0	0.00	28.20	11	186	5.90%
2020/01/16	1	33.00	0	0.00	32.95	1	184	0.54%
2020/01/14	0	0.00	12	32.08	31.90	-12	187	-6.41%
2019/12/16	0	0.00	13	35.04	35.15	-13	243	-5.34%
2019/12/13	0	0.00	3	34.75	35.05	-3	250	-1.20%
2019/11/27	0	0.00	3	34.00	34.15	-3	336	-0.89%
2019/11/22	0	0.00	2	33.60	33.20	-2	333	-0.60%
2019/11/18	0	0.00	8	31.98	32.20	-8	329	-2.43%
2019/11/12	0	0.00	6	31.35	31.60	-6	327	-1.83%
2019/11/06	0.4	32.25	0	0.00	32.20	0.4	319	0.13%
2019/10/23	0	0.00	14	34.81	34.40	-14	318	-4.40%
2019/10/22	0	0.00	3	35.20	35.20	-3	314	-0.95%
2019/10/21	0	0.00	5	35.62	35.20	-5	313	-1.59%
2019/10/18	0	0.00	7	35.04	35.00	-7	305	-2.29%
2019/10/15	1	33.90	0	0.00	33.55	1	298	0.33%
2019/09/11	0	0.00	6	33.01	32.95	-6	175	-3.41%
2019/09/05	0	0.00	9	29.10	29.15	-9	124	-7.20%
2019/09/02	0	0.00	4	29.15	29.35	-4	120	-3.31%
2019/08/29	0	0.00	4	29.10	29.10	-4	121	-3.30%
2019/08/13	0	0.00	7	28.95	29.00	-7	124	-5.64%
2019/08/08	0	0.00	5	29.16	29.20	-5	123	-4.04%
2019/08/05	0	0.00	2	29.00	29.30	-2	125	-1.60%
2019/07/09	0	0.00	5	27.80	28.00	-5	128	-3.90%
2019/07/01	0	0.00	8	28.75	29.00	-8	130	-6.13%
2019/06/27	0	0.00	6	28.70	29.00	-6	136	-4.41%
2019/06/24	0	0.00	3	28.85	29.05	-3	141	-2.12%
2019/06/13	0	0.00	8	28.60	28.70	-8	152	-5.25%
2019/06/10	0.1	28.60	0	0.00	28.60	0.1	166	0.06%
2019/06/06	0	0.00	3	28.62	28.65	-3	171	-1.75%
2019/06/05	0	0.00	11	28.53	28.65	-11	171	-6.41%
2019/06/04	0	0.00	6	28.65	28.70	-6	172	-3.48%
2019/06/03	0	0.00	9	28.51	28.70	-9	170	-5.27%
2019/05/31	0	0.00	8	28.67	28.70	-8	175	-4.57%
2019/05/30	0	0.00	5	28.60	28.80	-5	178	-2.81%
2019/05/29	0	0.00	10	28.65	28.95	-10	187	-5.33%
2019/05/23	0	0.00	11	28.85	28.95	-11	210	-5.22%
2019/05/22	0	0.00	2	29.05	29.10	-2	219	-0.91%
2019/05/17	0	0.00	1	28.95	29.20	-1	238	-0.42%
2019/05/15	0	0.00	2	29.10	29.45	-2	248	-0.80%
2019/04/30	1	29.30	0	0.00	29.30	1	260	0.38%
2019/04/29	1	29.45	0	0.00	29.35	1	270	0.37%
2019/04/25	1	29.70	0	0.00	30.10	1	269	0.37%
2019/04/18	0	0.00	1	29.90	30.00	-1	270	-0.37%
2019/04/16	1	29.60	0	0.00	29.80	1	268	0.37%
2019/04/11	0	0.00	7	29.94	29.95	-7	268	-2.61%
2019/04/01	0	0.00	2	29.68	29.65	-2	254	-0.79%
2019/03/28	1	29.40	0	0.00	29.15	1	251	0.40%
2019/03/26	1	29.35	0	0.00	29.35	1	257	0.39%
2019/03/22	0	0.00	2	30.10	29.75	-2	262	-0.76%
2019/03/21	2	29.75	0	0.00	29.75	2	272	0.73%
2019/03/15	2	30.25	0	0.00	30.40	2	287	0.70%
2019/03/14	2	30.25	0	0.00	30.25	2	288	0.69%
2019/03/06	2	30.60	0	0.00	31.60	2	299	0.67%
2019/02/26	8	30.39	0	0.00	30.35	8	278	2.87%
2019/02/25	46	31.00	0	0.00	30.75	46	277	16.60%
2019/02/21	1	31.60	0	0.00	31.00	1	270	0.37%
2019/01/23	3	31.50	0	0.00	31.35	3	328	0.91%
2018/12/18	0	0.00	2	32.50	32.70	-2	460	-0.43%
2018/12/13	0	0.00	5	31.10	32.50	-5	444	-1.13%
2018/12/06	0	0.00	1	30.00	29.85	-1	423	-0.24%
2018/11/27	1	28.50	0	0.00	29.05	1	408	0.24%
2018/11/13	0	0.00	1	26.70	27.40	-1	383	-0.26%
2018/10/25	3	29.00	0	0.00	28.95	3	329	0.91%
2018/10/23	7	30.89	0	0.00	30.55	7	336	2.08%
2018/10/12	3	28.22	0	0.00	27.50	3	375	0.80%
2018/10/11	1	30.35	0	0.00	30.35	1	341	0.29%
2018/10/05	7	34.96	0	0.00	34.00	7	326	2.14%
2018/09/18	2	37.40	0	0.00	37.80	2	381	0.52%
2018/09/13	0	0.00	7	37.46	37.60	-7	408	-1.71%
2018/08/16	0	0.00	10	36.40	38.20	-10	667	-1.50%
2018/08/13	2	37.60	3	40.20	37.50	-1	665	-0.15%
2018/08/06	15	41.80	0	0.00	41.85	15	672	2.23%
2018/07/30	3	44.30	0	0.00	43.65	3	705	0.43%
2018/07/23	1	44.05	1	43.75	43.60	0	707	0.00%
2018/07/13	1	42.10	1	41.70	41.75	0	719	0.00%
2018/07/02	1	43.40	1	43.10	43.00	0	897	0.00%
2018/06/29	1	42.70	1	42.65	43.00	0	894	0.00%
2018/06/26	3	41.70	0	0.00	41.70	3	880	0.34%
2018/06/21	3	43.02	1	42.80	43.00	2	870	0.23%
2018/06/20	2	42.75	2	42.70	42.15	0	860	0.00%
2018/06/15	1	41.40	1	41.95	42.40	0	829	0.00%
2018/06/13	1	40.45	1	41.45	41.30	0	823	0.00%
2018/06/08	5	39.55	0	0.00	39.55	5	795	0.63%
2018/05/30	0	0.00	1	37.20	38.00	-1	840	-0.12%
2018/05/15	0	0.00	1	39.05	38.95	-1	1,045	-0.10%
2018/05/09	1	41.85	0	0.00	41.95	1	1,188	0.08%
2018/05/04	5	38.43	0	0.00	40.00	5	1,248	0.40%
2018/05/02	13	40.55	0	0.00	39.90	13	1,349	0.96%
2018/04/30	2	39.90	0	0.00	39.75	2	1,387	0.14%
2018/04/27	20	38.04	0	0.00	37.80	20	1,405	1.42%
2018/04/26	52	38.36	1	38.20	38.00	51	1,396	3.65%
2018/04/20	2	43.40	0	0.00	43.35	2	1,360	0.15%
2018/04/13	0	0.00	1	45.00	46.40	-1	1,359	-0.07%
2018/04/10	0	0.00	1	47.10	46.90	-1	1,425	-0.07%
2018/04/09	1	47.00	5	49.15	49.50	-4	1,479	-0.27%
2018/03/22	0	0.00	4	45.55	45.00	-4	1,653	-0.24%
2018/03/21	0	0.00	33	44.92	46.00	-33	1,643	-2.01%
2018/03/19	0	0.00	12	45.05	44.50	-12	1,631	-0.74%
2018/03/14	6	45.50	0	0.00	45.70	6	1,646	0.36%
2018/03/13	41	45.49	40	45.63	45.45	1	1,679	0.06%
2018/03/12	5	45.43	0	0.00	45.80	5	1,749	0.29%
2018/03/06	0	0.00	1	47.40	48.05	-1	1,810	-0.06%
2018/03/05	6	49.16	6	49.58	47.60	0	1,802	0.00%
2018/03/02	0	0.00	1	49.80	49.50	-1	1,830	-0.05%
2018/03/01	23	49.27	22	49.70	49.90	1	1,826	0.05%
2018/02/27	18	49.05	19	49.25	48.20	-1	1,800	-0.06%
2018/02/26	0	0.00	5	47.40	48.95	-5	1,806	-0.28%
2018/02/22	1	46.50	1	47.15	47.15	0	1,779	0.00%
2018/02/07	0	0.00	1	44.10	42.90	-1	1,801	-0.06%
2018/02/06	0	0.00	1	42.85	42.85	-1	1,785	-0.06%
2018/02/05	0	0.00	2	45.30	47.60	-2	1,744	-0.11%
2018/02/01	5	48.15	144	47.83	47.00	-139	1,712	-8.12%	大賣/鉅額交易
2018/01/31	0	0.00	10	47.00	46.95	-10	1,654	-0.60%
2018/01/29	2	48.00	23	48.09	47.45	-21	1,639	-1.28%
2018/01/26	0	0.00	34	47.14	47.25	-34	1,585	-2.14%
2018/01/25	4	46.68	3	47.17	45.10	1	1,552	0.06%
2018/01/22	1	42.60	0	0.00	42.50	1	1,465	0.07%
2018/01/08	1	44.20	0	0.00	42.70	1	1,591	0.06%
2018/01/05	1	44.95	0	0.00	44.15	1	1,613	0.06%
2018/01/04	0	0.00	1	44.35	45.30	-1	1,602	-0.06%
2018/01/03	11	43.20	0	0.00	45.40	11	1,602	0.69%
2018/01/02	0	0.00	17	41.21	41.80	-17	1,635	-1.04%