順德 (2351)-元大-新盛券商分點個股進出

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

順德

(2351)

可現股當沖

股價
135.5
漲跌
▼15.0
漲幅
-9.97%
成交量
9,457張
產業
上市半導體類股
588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

順德 (2351)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/14	22	139.34	7	135.50	135.50	15	3,472	0.43%
2024/06/13	3	150.00	2	149.25	150.50	1	3,324	0.03%
2024/06/12	3	155.83	1	151.50	152.00	2	3,159	0.06%
2024/06/11	7	159.64	12	163.08	163.50	-5	2,702	-0.18%
2024/06/07	5	149.30	7	151.29	149.00	-2	2,568	-0.08%
2024/06/06	2	150.00	2.2	141.97	142.50	-0.2	2,418	-0.01%
2024/06/05	24	151.40	19	157.37	145.00	5	2,322	0.22%
2024/06/04	1.1	144.18	6	146.50	146.00	-4.9	2,004	-0.24%
2024/06/03	0	139.00	30	142.00	143.50	-30	1,844	-1.63%
2024/05/31	5	131.50	28	132.04	130.50	-23	1,642	-1.40%
2024/05/30	8	124.69	5	127.50	120.50	3	1,491	0.20%
2024/05/29	0	0.00	5	125.50	124.50	-5	1,399	-0.36%
2024/05/28	2	122.50	4.1	123.25	122.50	-2.1	1,317	-0.16%
2024/05/22	0.1	118.50	2	120.00	117.00	-2	1,206	-0.16%
2024/05/20	1	117.00	0	0.00	115.50	1	1,143	0.09%
2024/05/17	2	119.00	2	120.25	118.50	0	1,126	0.00%
2024/05/16	3	115.33	3.7	116.37	116.50	-0.7	1,057	-0.06%
2024/05/15	0	0.00	6	117.08	115.00	-6	1,030	-0.58%
2024/05/08	0	0.00	2	114.75	112.00	-2	882	-0.23%
2024/05/06	0	0.00	5	109.00	113.00	-5	813	-0.61%
2024/04/30	1.2	105.50	0	0.00	105.50	1.2	693	0.17%
2024/04/25	0	0.00	1	99.10	96.10	-1	621	-0.16%
2024/04/24	0	0.00	1	100.00	99.80	-1	616	-0.16%
2024/04/19	3	96.57	0	0.00	96.10	3	608	0.49%
2024/04/16	1	100.50	1	99.40	99.00	0	583	0.00%
2024/04/09	0	0.00	8	104.00	103.50	-8	616	-1.30%
2024/04/08	1.7	104.30	1	104.50	105.00	0.7	610	0.11%
2024/04/03	3	103.33	1	103.00	103.00	2	593	0.34%
2024/04/01	5	98.40	0	0.00	97.50	5	555	0.90%
2024/03/25	1	99.80	5	99.68	98.10	-4	561	-0.71%
2024/03/18	1	97.00	0	0.00	97.30	1	790	0.13%
2024/03/13	15	100.13	1	100.50	98.70	14	795	1.76%
2024/03/11	0.2	102.00	0	0.00	100.50	0.2	789	0.02%
2024/03/05	1	103.50	0	0.00	103.00	1	794	0.13%
2024/01/23	0	0.00	2	106.50	106.00	-2	1,127	-0.18%
2024/01/17	0	0.00	15	102.23	102.50	-15	1,167	-1.28%
2024/01/16	1	103.00	52	102.82	103.00	-51	1,164	-4.38%
2024/01/15	5	105.00	0	0.00	105.00	5	1,157	0.43%
2024/01/10	0.1	106.50	0	0.00	104.50	0.1	1,202	0.00%
2024/01/09	0	0.00	1	109.00	108.50	-1	1,226	-0.08%
2024/01/05	6	106.50	0	0.00	108.00	6	1,236	0.49%
2023/12/27	0.1	114.00	0	0.00	113.50	0.1	1,350	0.01%
2023/12/25	1	113.00	0	0.00	113.50	1	1,389	0.07%
2023/12/20	1	115.00	1	116.00	115.50	0	1,395	0.00%
2023/12/19	1	115.00	0	0.00	115.00	1	1,396	0.07%
2023/12/18	2	121.50	3	120.50	120.00	-1	1,382	-0.07%
2023/12/15	42	121.46	28	122.48	122.00	14	1,375	1.02%
2023/12/14	34	118.51	2	118.00	118.00	32	1,238	2.58%
2023/12/12	22	117.73	0	0.00	117.00	22	1,255	1.75%
2023/12/11	1	115.50	2	117.00	117.00	-1	1,264	-0.08%
2023/12/07	2	114.50	0	0.00	114.50	2	1,304	0.15%
2023/12/05	1	116.00	0	0.00	116.00	1	1,297	0.08%
2023/12/04	5	116.50	0	0.00	116.00	5	1,298	0.38%
2023/12/01	1	117.00	0	0.00	117.00	1	1,302	0.08%
2023/11/30	0	0.00	1	120.00	118.00	-1	1,305	-0.08%
2023/11/29	1	118.50	0	0.00	119.00	1	1,283	0.08%
2023/11/27	0	0.00	1	116.00	116.00	-1	1,204	-0.08%
2023/11/24	1	115.50	0	0.00	115.50	1	1,187	0.08%
2023/11/22	2	117.00	0	0.00	117.50	2	1,139	0.18%
2023/11/21	0	0.00	4	117.00	117.50	-4	1,104	-0.36%
2023/11/17	1	108.00	0	0.00	110.50	1	1,043	0.10%
2023/11/16	1	109.50	0	0.00	111.00	1	1,028	0.10%
2023/10/31	3	103.50	0	0.00	100.50	3	1,049	0.29%
2023/10/27	8	109.63	10	110.50	106.50	-2	1,062	-0.19%
2023/10/26	6	112.67	0	0.00	111.00	6	1,063	0.56%
2023/10/25	0	0.00	2.2	114.05	115.00	-2.2	1,067	-0.21%
2023/10/24	4	113.00	2	113.50	113.50	2	1,068	0.19%
2023/10/23	2	112.50	2	112.00	111.50	0	1,089	0.00%
2023/10/20	0	110.00	0	110.00	113.00	0	1,115	0.00%
2023/10/19	0	0.00	5	112.00	113.50	-5	1,114	-0.45%
2023/10/18	5	112.90	0	0.00	113.50	5	1,159	0.43%
2023/10/17	1	113.50	1	113.00	113.00	0	1,239	0.00%
2023/10/03	1	107.00	5	108.10	108.50	-4	1,271	-0.31%
2023/09/28	0	0.00	1	105.50	106.50	-1	1,304	-0.08%
2023/09/21	2	103.25	0	0.00	103.50	2	1,496	0.13%
2023/09/20	3	105.50	4	107.88	106.00	-1	1,492	-0.07%
2023/09/19	4	104.13	0	0.00	103.50	4	1,473	0.27%
2023/09/18	0	0.00	3	106.17	107.00	-3	1,474	-0.20%
2023/09/14	0	0.00	3	105.00	106.00	-3	1,466	-0.20%
2023/09/13	1	101.50	0	0.00	102.50	1	1,460	0.07%
2023/09/12	2	104.75	0	0.00	102.50	2	1,468	0.14%
2023/09/05	0	103.50	0	0.00	103.50	0	1,623	0.00%
2023/08/25	0	0.00	1	99.10	98.70	-1	1,695	-0.06%
2023/08/11	3	98.93	2	101.00	97.90	1	1,788	0.06%
2023/08/09	0	0.00	1	101.00	101.50	-1	1,764	-0.06%
2023/08/07	0	0.00	1	103.50	103.00	-1	1,756	-0.06%
2023/08/04	3	102.50	4	102.75	102.50	-1	1,761	-0.06%
2023/08/02	11	103.55	0	0.00	103.50	11	1,748	0.63%
2023/08/01	11	106.18	1	106.00	106.50	10	1,734	0.58%
2023/07/31	10	105.25	1	107.00	106.50	9	1,733	0.52%
2023/07/28	5	105.30	0	0.00	105.50	5	1,727	0.29%
2023/07/27	0	0.00	3	105.83	105.50	-3	1,739	-0.17%
2023/07/26	4	104.50	1	107.00	104.00	3	1,747	0.17%
2023/07/25	1	106.00	1	106.00	105.00	0	1,762	0.00%
2023/07/24	2	104.00	0	0.00	104.00	2	1,782	0.11%
2023/07/21	5	104.10	3	105.33	105.00	2	1,868	0.11%
2023/07/20	2	107.00	0	0.00	107.00	2	1,862	0.11%
2023/07/19	10.1	111.51	35	111.64	111.50	-24.9	1,833	-1.36%
2023/07/18	1.1	123.09	0	0.00	123.50	1.1	1,846	0.06%
2023/07/17	2	126.00	0	0.00	126.50	2	1,893	0.11%
2023/07/14	1	126.50	1.2	126.67	126.50	-0.2	1,895	-0.01%
2023/07/13	0	0.00	10	130.00	129.50	-10	1,899	-0.53%
2023/07/12	1	130.00	0	0.00	129.50	1	1,887	0.05%
2023/07/11	0	0.00	1	131.50	130.50	-1	1,885	-0.05%
2023/07/06	1	134.01	0	136.50	129.50	1	1,910	0.05%
2023/07/05	0	135.50	1	136.00	137.50	-1	1,885	-0.05%
2023/07/04	10	132.00	1	131.52	135.00	9	1,892	0.48%
2023/07/03	0	132.67	3	131.00	132.50	-3	1,850	-0.16%
2023/06/30	4	130.37	2.1	131.93	130.00	1.9	1,831	0.10%
2023/06/21	0	129.00	0	129.00	129.00	0	2,117	0.00%
2023/06/19	0	127.50	0	127.00	125.50	0	2,158	0.00%
2023/06/16	1	123.51	0	0.00	124.00	1	2,154	0.05%
2023/06/15	0.1	128.00	1	128.00	127.50	-0.9	2,154	-0.04%
2023/06/14	1	127.50	0	0.00	125.50	1	2,138	0.05%
2023/06/13	0	0.00	1	127.00	127.00	-1	2,122	-0.05%
2023/06/12	13	127.27	1	128.00	127.50	12	2,082	0.58%
2023/06/09	12	125.17	1	124.50	124.00	11	2,042	0.54%
2023/06/08	0	0.00	2	122.00	121.00	-2	2,035	-0.10%
2023/06/02	1	121.50	0	0.00	121.00	1	2,226	0.04%
2023/06/01	0	0.00	0	121.50	121.50	0	2,246	0.00%
2023/05/31	2	126.00	1	124.00	123.50	1	2,267	0.04%
2023/05/30	0	0.00	1	124.00	124.50	-1	2,239	-0.04%
2023/05/29	0	122.75	0	123.25	123.00	0	2,246	0.00%
2023/05/26	0	120.50	0	0.00	121.00	0	2,304	0.00%
2023/05/24	12	121.96	0	0.00	122.00	12	2,304	0.52%
2023/05/19	1	117.00	0	0.00	115.50	1	2,316	0.04%
2023/05/03	0	0.00	1	122.00	122.50	-1	3,156	-0.03%
2023/04/26	1	116.00	0.4	117.00	115.50	0.6	3,199	0.02%
2023/04/25	3	125.67	3	124.00	124.00	0	3,098	0.00%
2023/04/21	3.2	124.31	0	0.00	122.50	3.2	3,018	0.11%
2023/04/20	0	0.00	2	135.50	135.50	-2	2,965	-0.07%
2023/04/19	0	0.00	3	131.00	130.50	-3	2,910	-0.10%
2023/04/18	5	129.50	0	0.00	128.00	5	2,891	0.17%
2023/04/17	2	132.00	0	0.00	133.00	2	2,866	0.07%
2023/04/14	0	0.00	1	130.00	130.00	-1	2,856	-0.04%
2023/04/13	1	130.00	0	0.00	129.50	1	2,848	0.04%
2023/04/10	1	136.00	1	136.00	136.00	0	2,815	0.00%
2023/04/07	0	0.00	1	138.00	133.00	-1	2,782	-0.04%
2023/03/29	1	127.50	4	126.75	126.50	-3	2,725	-0.11%
2023/03/28	1	129.50	3	128.00	127.00	-2	2,720	-0.07%
2023/03/27	1	133.00	2	133.00	133.00	-1	2,675	-0.04%
2023/03/24	8	136.08	9	135.83	133.50	-1	2,640	-0.04%
2023/03/23	5	129.10	3	128.00	129.50	2	2,367	0.08%
2023/03/22	0	0.00	1	125.00	126.00	-1	2,310	-0.04%
2023/03/20	1	125.50	2	123.50	125.00	-1	2,298	-0.04%
2023/03/17	1	121.00	0	0.00	121.00	1	2,294	0.04%
2023/03/10	2	122.00	0	0.00	122.50	2	2,330	0.09%
2023/03/09	2	127.25	5	128.40	125.00	-3	2,409	-0.12%
2023/03/08	5	128.00	9	129.50	127.50	-4	2,383	-0.17%
2023/03/07	3	125.00	9	125.00	124.50	-6	2,316	-0.26%
2023/03/03	6	121.33	0	0.00	120.00	6	2,368	0.25%
2023/03/02	1	122.50	2	124.50	122.50	-1	2,358	-0.04%
2023/03/01	1	124.00	1	126.00	124.50	0	2,388	0.00%
2023/02/24	5	128.50	5	126.80	124.00	0	2,376	0.00%
2023/02/23	1	123.00	0	0.00	123.00	1	2,311	0.04%
2023/02/21	1	125.50	1	126.50	125.00	0	2,314	0.00%
2023/02/20	1	124.00	0	0.00	125.00	1	2,323	0.04%
2023/02/17	0	0.00	3	124.17	125.00	-3	2,326	-0.13%
2023/02/16	0	0.00	3	123.33	125.50	-3	2,331	-0.13%
2023/02/15	5	122.70	2	126.00	121.00	3	2,378	0.13%
2023/02/14	12	127.50	8	126.38	124.00	4	2,354	0.17%
2023/02/10	1	123.50	1	120.50	120.50	0	2,207	0.00%
2023/02/08	0	0.00	1	123.50	123.50	-1	2,267	-0.04%
2023/02/07	1	123.00	5	122.00	120.50	-4	2,212	-0.18%
2023/02/06	0	0.00	0	119.00	119.50	0	2,213	0.00%
2023/02/02	1	123.00	1	124.00	124.00	0	2,239	0.00%
2023/02/01	13	119.88	21	119.79	122.50	-8	2,149	-0.37%
2023/01/31	1	111.50	5.1	111.66	113.50	-4.1	1,918	-0.21%
2023/01/30	1	104.50	1	102.00	103.50	0	1,842	0.00%
2023/01/16	1	96.90	0	0.00	97.80	1	1,825	0.05%
2023/01/11	0.1	101.50	1	102.50	100.00	-1	1,857	-0.05%
2023/01/10	3	103.83	7	102.64	103.00	-4	1,850	-0.22%
2023/01/09	0	0.00	2	99.20	99.50	-2	1,816	-0.11%
2022/12/30	5	98.56	3	99.50	96.40	2	1,876	0.11%
2022/12/29	3	96.77	0	0.00	97.40	3	1,890	0.16%
2022/12/27	0	0.00	3	99.77	100.00	-3	1,980	-0.15%
2022/12/26	2	97.80	0	0.00	97.60	2	2,039	0.10%
2022/12/22	0	0.00	1	98.30	98.30	-1	2,070	-0.05%
2022/12/21	2	97.00	4	96.50	96.70	-2	2,095	-0.10%
2022/12/20	4	98.20	0	0.00	98.00	4	2,096	0.19%
2022/12/16	1	100.50	1	101.50	100.50	0	2,132	0.00%
2022/12/13	5	103.70	4	103.00	102.50	1	2,191	0.05%
2022/12/06	0.1	109.00	0	0.00	106.00	0.1	2,192	0.00%
2022/12/05	0	0.00	1	110.00	110.00	-1	2,182	-0.05%
2022/12/02	0	0.00	2	110.25	108.50	-2	2,174	-0.09%
2022/12/01	1	111.50	8	106.83	110.50	-7	2,135	-0.33%
2022/11/30	4	103.00	0	0.00	104.00	4	2,049	0.20%
2022/11/29	14.1	104.96	3	104.67	103.50	11.1	2,043	0.54%
2022/11/28	0	0.00	5	104.60	106.50	-5	2,017	-0.25%
2022/11/25	2	98.80	2	100.50	100.50	0	1,950	0.00%
2022/11/24	1	97.00	0	0.00	98.20	1	1,930	0.05%
2022/11/23	2	97.45	0	0.00	96.00	2	1,917	0.10%
2022/11/22	1	99.00	0	0.00	98.80	1	1,906	0.05%
2022/11/18	0.1	101.50	2	102.00	100.00	-2	1,998	-0.10%
2022/11/17	2	104.50	2	103.51	104.00	0	2,006	0.00%
2022/11/15	0	0.00	7	99.97	101.00	-7	2,021	-0.35%
2022/11/14	0	0.00	6	99.20	99.50	-6	2,070	-0.29%
2022/11/11	2	98.70	3.1	98.48	98.80	-1.1	2,165	-0.05%
2022/11/10	6	93.72	7.1	93.32	94.00	-1	2,117	-0.05%
2022/11/09	4	96.20	5	97.76	96.90	-1	2,052	-0.05%
2022/11/08	10	98.62	1	96.90	96.90	9	2,023	0.44%
2022/11/07	3	98.47	8	98.30	98.70	-5	2,037	-0.25%
2022/11/04	8.1	95.48	1	96.10	95.30	7.1	2,022	0.35%
2022/11/03	2	98.80	1	98.80	97.90	1	1,984	0.05%
2022/11/02	0	0.00	1	98.80	98.80	-1	1,998	-0.05%
2022/11/01	1	94.00	5.1	93.83	95.30	-4.1	1,977	-0.21%
2022/10/31	3	89.60	2	90.40	89.30	1	1,962	0.05%
2022/10/28	5	91.10	19	90.42	90.80	-14	1,950	-0.72%
2022/10/27	8	92.71	7	93.97	92.00	1	1,953	0.05%
2022/10/26	6	91.15	3	91.30	91.50	3	1,951	0.15%
2022/10/25	30	92.97	31	93.10	92.70	-1	1,952	-0.05%
2022/10/24	6	97.38	6	98.82	95.00	0	1,978	0.00%
2022/10/21	17	97.29	9	96.18	94.60	8	1,982	0.40%
2022/10/20	14	98.76	7	99.50	100.00	7	1,975	0.35%
2022/10/19	1	102.00	0	0.00	102.00	1	1,967	0.05%
2022/10/18	0	103.50	0	0.00	103.00	0	1,992	0.00%
2022/10/17	0	0.00	2	102.50	104.00	-2	2,062	-0.10%
2022/10/14	1	107.00	3	107.33	107.00	-2	2,094	-0.10%
2022/10/13	3	107.33	4	105.50	102.50	-1	2,145	-0.05%
2022/10/07	3	114.83	2	114.50	114.00	1	2,388	0.04%
2022/10/05	2	117.00	2	116.50	115.50	0	2,454	0.00%
2022/10/04	1	116.49	7	118.00	116.50	-6	2,448	-0.24%
2022/10/03	8	112.63	9	114.06	113.50	-1	2,449	-0.04%
2022/09/30	0	0.00	2	101.04	106.00	-2	2,521	-0.08%
2022/09/29	3.8	103.87	4	104.00	102.50	-0.2	2,661	-0.01%
2022/09/28	3	103.17	1	102.00	100.50	2	2,819	0.07%
2022/09/27	2	102.50	2	101.50	104.00	0	2,974	0.00%
2022/09/23	1	104.50	2	104.00	104.00	-1	3,061	-0.03%
2022/09/22	0	0.00	2	104.75	104.50	-2	3,054	-0.07%
2022/09/21	6	109.50	0	0.00	107.50	6	3,017	0.20%
2022/09/19	6	113.67	0	0.00	113.50	6	3,009	0.20%
2022/09/16	1	115.53	0	0.00	115.50	1	3,025	0.03%
2022/09/15	1	120.50	20	117.50	117.50	-19	3,049	-0.62%
2022/09/14	2	120.25	2	121.50	121.00	0	3,056	0.00%
2022/09/13	23	121.43	2	121.99	121.00	21	3,062	0.68%
2022/09/12	2	119.00	0	0.00	119.50	2	3,074	0.07%
2022/09/08	1	115.50	3	118.17	118.00	-2	3,084	-0.06%
2022/09/05	2	116.50	0	0.00	115.50	2	3,097	0.06%
2022/09/02	1	120.50	2	120.00	120.50	-1	3,094	-0.03%
2022/09/01	2	117.50	2	118.00	118.00	0	3,085	0.00%
2022/08/31	5	116.80	8	118.25	119.00	-3	3,093	-0.10%
2022/08/30	0	0.00	2	116.50	117.00	-2	3,110	-0.06%
2022/08/29	0	117.00	1	116.00	116.00	-1	3,106	-0.03%
2022/08/26	5	121.20	8	121.31	120.50	-3	3,082	-0.10%
2022/08/25	2	118.00	1	117.00	117.50	1	3,028	0.03%
2022/08/24	4	116.25	6	114.17	115.00	-2	3,037	-0.07%
2022/08/23	4	115.75	4	117.00	116.50	0	3,038	0.00%
2022/08/22	6	118.83	2	117.00	116.50	4	3,082	0.13%
2022/08/19	14	123.54	7	123.50	121.00	7	3,062	0.23%
2022/08/18	12.1	123.12	9	124.44	121.50	3.1	2,998	0.10%
2022/08/17	4	125.00	0	127.00	125.00	4	2,899	0.14%
2022/08/12	1	117.50	3	119.00	120.50	-2	2,907	-0.07%
2022/08/11	4	115.38	5.3	116.62	115.50	-1.3	2,888	-0.05%
2022/08/10	2	109.50	2	112.00	112.00	0	2,914	0.00%
2022/08/09	2	110.50	0	0.00	111.50	2	2,931	0.07%
2022/08/08	2	111.50	2	113.50	114.00	0	2,924	0.00%
2022/08/05	6	112.75	4	115.50	112.00	2	2,912	0.07%
2022/08/03	3	114.50	1	115.00	114.50	2	2,865	0.07%
2022/08/02	8	119.06	7	117.00	118.00	1	2,867	0.03%
2022/08/01	4	119.75	4	121.00	121.50	0	2,846	0.00%
2022/07/29	0	0.00	3	120.51	120.50	-3	2,842	-0.11%
2022/07/27	2	113.00	8	114.38	115.50	-6	2,802	-0.21%
2022/07/26	0	0.00	1	111.50	113.00	-1	2,794	-0.04%
2022/07/25	11	110.41	14	112.75	114.00	-3	2,799	-0.11%
2022/07/22	11	113.77	0	0.00	113.50	11	2,806	0.39%
2022/07/21	2	112.00	10	113.55	114.50	-8	2,766	-0.29%
2022/07/20	8	110.50	7	112.29	111.00	1	2,740	0.04%
2022/07/19	9	110.28	2	112.00	108.00	7	2,692	0.26%
2022/07/18	4	110.50	7	111.07	110.00	-3	2,686	-0.11%
2022/07/15	7	102.86	13.1	105.05	107.00	-6.1	2,607	-0.23%
2022/07/14	4	95.60	4	96.43	97.70	0	2,553	0.00%
2022/07/13	0	93.30	0	0.00	93.50	0	2,510	0.00%
2022/07/08	6	97.22	5.1	97.12	97.10	1	2,461	0.04%
2022/07/07	9	90.91	7	92.03	93.20	2	2,371	0.08%
2022/07/06	13	95.81	12	92.20	91.20	1	2,261	0.04%
2022/07/05	16	101.80	12	101.18	100.00	4	2,133	0.19%
2022/07/04	6	108.17	4	106.63	106.00	2	2,067	0.10%
2022/07/01	2.1	121.06	4	120.25	117.50	-1.9	2,126	-0.09%
2022/06/30	1	131.53	0	0.00	130.50	1	2,107	0.05%
2022/06/29	1	134.01	4	137.00	136.50	-3	2,192	-0.14%
2022/06/28	0	137.00	1	136.51	138.00	-1	2,336	-0.04%
2022/06/27	1.1	138.73	1	139.97	139.00	0.1	2,707	0.00%
2022/06/24	0	135.25	0	137.50	134.50	0	2,820	0.00%
2022/06/23	5.1	133.68	6	134.92	134.50	-0.9	2,810	-0.03%
2022/06/22	1	133.51	4	131.50	133.00	-3	2,825	-0.11%
2022/06/21	4	132.50	5	134.20	137.00	-1	2,812	-0.04%
2022/06/20	3	130.52	1	134.00	130.50	2	2,835	0.07%
2022/06/17	2	135.50	0	0.00	139.00	2	2,829	0.07%
2022/06/16	1.1	146.31	1	141.50	137.00	0.1	2,884	0.00%
2022/06/15	1.1	143.95	1	146.00	142.50	0.1	2,883	0.00%
2022/06/14	2	143.00	2	145.75	145.50	0	2,893	0.00%
2022/06/13	1	147.50	1	147.00	146.00	0	2,889	0.00%
2022/06/10	1	150.50	2	150.00	151.00	-1	2,910	-0.03%
2022/06/09	1	149.00	0	0.00	150.50	1	2,925	0.03%
2022/06/08	4.1	150.38	5	150.10	149.50	-0.9	2,919	-0.03%
2022/06/06	2	145.25	0	0.00	145.50	2	2,956	0.07%
2022/06/01	0.1	148.00	2	150.00	147.50	-2	3,031	-0.06%
2022/05/31	0	0.00	1	152.00	152.00	-1	3,042	-0.03%
2022/05/30	4	149.50	4	148.63	151.00	0	3,194	0.00%
2022/05/27	5	144.80	2	144.50	143.50	3	3,161	0.09%
2022/05/26	2	143.00	0	142.50	142.50	2	3,184	0.06%
2022/05/25	0	0.00	2	136.25	141.00	-2	3,204	-0.06%
2022/05/24	0.1	140.00	0	0.00	136.50	0.1	3,203	0.00%
2022/05/23	2	145.25	0	147.50	142.00	2	3,183	0.06%
2022/05/18	3	142.50	2	143.48	143.00	1	3,132	0.03%
2022/05/17	2	137.25	0	0.00	138.00	2	3,082	0.06%
2022/05/13	1	130.50	1	131.00	131.00	0	3,114	0.00%
2022/05/12	2	131.25	10	129.95	128.00	-8	3,147	-0.25%
2022/05/11	1	132.50	2	131.50	131.50	-1	3,179	-0.03%
2022/05/10	2	130.00	0	0.00	134.00	2	3,195	0.06%
2022/05/09	0	0.00	37	133.85	133.00	-37	3,207	-1.15%
2022/05/06	3	136.33	0	0.00	134.50	3	3,254	0.09%
2022/05/05	1	140.50	3	141.67	141.50	-2	3,248	-0.06%
2022/05/04	2	136.00	9.1	136.12	136.50	-7.1	3,252	-0.22%
2022/05/03	0	0.00	2	134.50	135.50	-2	3,277	-0.06%
2022/04/29	3	134.33	1	135.00	132.00	2	3,289	0.06%
2022/04/28	4	129.25	4	131.38	134.00	0	3,287	0.00%
2022/04/27	7	127.57	2	128.00	130.50	5	3,270	0.15%
2022/04/26	4.9	132.66	10	132.35	131.00	-5.1	3,294	-0.16%
2022/04/25	0	0.00	1	136.00	135.50	-1	3,319	-0.03%
2022/04/22	0	0.00	3	142.83	141.50	-3	3,318	-0.09%
2022/04/21	2	145.00	3	144.01	145.50	-1	3,291	-0.03%
2022/04/20	1	140.50	1	139.03	140.50	0	3,302	0.00%
2022/04/18	0	0.00	1	130.00	130.00	-1	3,314	-0.03%
2022/04/14	19	134.84	0	0.00	135.00	19	3,365	0.56%
2022/04/13	23	134.39	2	135.50	137.00	21	3,372	0.62%
2022/04/12	2	136.25	2	133.00	133.50	0	3,377	0.00%
2022/04/11	5	139.00	0	0.00	136.50	5	3,485	0.14%
2022/04/08	21.1	147.39	2	147.50	142.00	19.1	3,581	0.53%
2022/04/07	4	153.49	1	157.55	149.00	3	3,766	0.08%
2022/04/01	5	155.81	0	0.00	159.00	5	3,614	0.14%
2022/03/31	3	160.50	8	160.31	164.00	-5	3,516	-0.14%
2022/03/30	10	160.60	23	161.74	162.50	-13	3,381	-0.39%
2022/03/29	5	147.20	4	146.62	148.00	1	3,020	0.03%
2022/03/28	1	139.50	0	0.00	140.00	1	2,915	0.03%
2022/03/24	0	0.00	3.1	142.50	142.00	-3.1	2,887	-0.11%
2022/03/23	3	143.50	2	144.75	141.50	1	2,908	0.03%
2022/03/21	12	144.75	13	142.69	142.50	-1	2,863	-0.03%
2022/03/17	2.1	132.02	2	134.50	134.00	0.1	2,813	0.00%
2022/03/15	6	129.00	0	0.00	128.50	6	2,829	0.21%
2022/03/14	2	136.75	0	0.00	134.50	2	2,841	0.07%
2022/03/11	2	139.00	2	142.00	139.50	0	2,936	0.00%
2022/03/10	0	143.00	2	142.50	142.50	-2	2,953	-0.07%
2022/03/08	3	135.50	5	136.90	133.50	-2	2,981	-0.07%
2022/03/07	1	133.50	0	0.00	132.50	1	2,940	0.03%
2022/03/04	4	140.00	20	142.58	139.00	-16	2,947	-0.54%
2022/03/03	9	145.05	4	145.75	141.50	5	2,945	0.17%
2022/03/02	2	132.50	2	135.00	137.00	0	2,795	0.00%
2022/03/01	3	134.00	3	135.00	138.00	0	2,791	0.00%
2022/02/25	0	0.00	1	131.00	131.00	-1	2,817	-0.04%
2022/02/24	2	138.75	4	138.00	133.50	-2	2,825	-0.07%
2022/02/22	1	140.50	0	0.00	141.00	1	2,994	0.03%
2022/02/18	0	0.00	2	142.50	143.50	-2	3,072	-0.07%
2022/02/16	3	144.83	0	0.00	142.00	3	3,439	0.09%
2022/02/14	0	0.00	8	148.00	145.50	-8	3,525	-0.23%
2022/02/11	1	152.53	1	151.50	152.00	0	3,575	0.00%
2022/02/09	2	158.75	1	159.50	159.00	1	3,691	0.03%
2022/02/08	2	155.75	3	157.84	156.50	-1	3,785	-0.03%
2022/02/07	0	0.00	6	151.34	154.00	-6	3,969	-0.15%
2022/01/26	2	150.50	1	150.51	150.50	1	4,142	0.02%
2022/01/25	0	0.00	1	148.00	147.00	-1	4,416	-0.02%
2022/01/24	0	0.00	0	150.00	150.50	0	4,453	0.00%
2022/01/19	1	143.00	0	0.00	146.50	1	4,840	0.02%
2022/01/14	2	144.00	0	0.00	144.00	2	5,045	0.04%
2022/01/13	1	142.02	0	0.00	143.00	1	5,162	0.02%
2022/01/12	2	149.00	2	149.47	148.50	0	5,358	0.00%
2022/01/11	1	145.00	2	150.00	144.50	-1	5,399	-0.02%
2022/01/10	2.1	152.48	0	0.00	151.50	2.1	5,417	0.04%
2022/01/07	2	153.00	0	0.00	151.00	2	5,465	0.04%
2022/01/05	2	165.04	1	168.50	164.00	1	5,524	0.02%
2022/01/04	8	175.05	4	176.01	170.50	4	5,517	0.07%
2022/01/03	10	172.80	11.2	173.88	171.00	-1.2	5,518	-0.02%
2021/12/30	7	172.43	15.3	174.63	175.50	-8.3	5,542	-0.15%
2021/12/27	1	162.50	0	0.00	160.00	1	5,616	0.02%
2021/12/24	3	162.00	1	162.00	162.00	2	5,646	0.04%
2021/12/23	6	161.58	6	159.83	160.00	0	5,706	0.00%
2021/12/17	1	159.50	1	156.50	156.50	0	5,707	0.00%
2021/12/09	1.1	160.10	0	0.00	160.00	1.1	5,726	0.02%
2021/12/08	3.1	166.96	3	166.83	166.00	0.1	5,707	0.00%
2021/12/07	4.1	167.78	2	166.25	163.50	2.1	5,683	0.04%
2021/12/03	2	162.50	2	163.50	164.00	0	5,620	0.00%
2021/12/02	1.1	155.73	1	155.00	155.00	0.1	5,720	0.00%
2021/12/01	5	159.50	0	0.00	160.50	5	5,784	0.09%
2021/11/30	2	161.50	2	162.00	163.00	0	5,790	0.00%
2021/11/29	0	0.00	1	162.50	163.00	-1	5,809	-0.02%
2021/11/26	1	159.00	0	0.00	158.00	1	5,790	0.02%
2021/11/25	0.1	160.00	0	0.00	159.00	0.1	5,816	0.00%
2021/11/24	1.1	161.18	0	0.00	160.50	1.1	5,874	0.02%
2021/11/23	0	0.00	1	167.00	165.50	-1	5,849	-0.02%
2021/11/22	4	168.38	1	168.50	168.50	3	5,885	0.05%
2021/11/19	1.1	176.64	3	175.33	175.50	-1.9	5,905	-0.03%
2021/11/18	2.1	177.10	1	178.00	168.50	1.1	5,937	0.02%
2021/11/17	4	174.50	4.1	175.55	173.50	-0.1	5,993	0.00%
2021/11/16	12	177.63	5	178.80	178.00	7	6,090	0.11%
2021/11/15	4.1	169.71	9	166.56	176.00	-4.9	6,001	-0.08%
2021/11/12	7	161.50	9	160.61	160.00	-2	5,917	-0.03%
2021/11/11	7	157.29	2	158.50	155.50	5	5,851	0.09%
2021/11/10	2	156.25	0	0.00	160.00	2	5,860	0.03%
2021/11/09	3	158.17	0	0.00	157.00	3	5,836	0.05%
2021/11/08	1	158.00	4	158.63	158.00	-3	5,814	-0.05%
2021/11/05	7	160.64	7.2	160.88	162.50	-0.2	5,772	0.00%
2021/11/04	9.1	172.24	4	165.63	164.00	5.1	5,706	0.09%
2021/11/03	3	175.39	0	0.00	168.00	3	5,643	0.05%
2021/11/02	7.1	189.52	10.5	191.69	176.00	-3.4	5,498	-0.06%
2021/11/01	0	0.00	1	176.50	182.50	-1	5,236	-0.02%
2021/10/29	13	163.04	12.4	162.21	166.00	0.6	5,187	0.01%
2021/10/28	3	153.00	3	150.00	151.00	0	4,974	0.00%
2021/10/27	3.5	145.57	5	146.00	145.50	-1.5	4,911	-0.03%
2021/10/26	4	144.50	3	146.17	142.00	1	4,927	0.02%
2021/10/25	1	145.00	2	143.00	145.00	-1	4,910	-0.02%
2021/10/22	8.7	145.82	3	144.67	145.00	5.7	4,878	0.12%
2021/10/21	6.3	152.35	4	153.00	153.00	2.3	4,795	0.05%
2021/10/20	9	149.17	8	151.56	155.00	1	4,730	0.02%
2021/10/19	1	140.50	4	144.63	142.50	-3	4,641	-0.06%
2021/10/18	2	142.50	0	0.00	138.00	2	4,732	0.04%
2021/10/15	1	142.00	0	0.00	140.50	1	4,729	0.02%
2021/10/14	0	0.00	1	148.50	144.00	-1	4,684	-0.02%
2021/10/13	2	143.50	3	142.67	144.00	-1	4,640	-0.02%
2021/10/12	2	147.00	3	143.67	144.00	-1	4,665	-0.02%
2021/10/08	1	143.00	2	145.75	147.00	-1	4,690	-0.02%
2021/10/07	3	143.17	8	143.81	141.50	-5	4,626	-0.11%
2021/10/06	4	138.38	1	137.00	136.50	3	4,565	0.07%
2021/10/05	0	0.00	2	135.50	136.00	-2	4,512	-0.04%
2021/10/01	1	125.50	1	126.50	127.00	0	4,628	0.00%
2021/09/30	0	0.00	13	128.35	126.50	-13	4,739	-0.27%
2021/09/28	6	124.92	0	0.00	123.00	6	5,043	0.12%
2021/09/24	0	0.00	1	128.00	128.00	-1	5,344	-0.02%
2021/09/17	0	0.00	1	125.00	127.50	-1	5,592	-0.02%
2021/09/16	4	127.00	0	0.00	124.50	4	5,887	0.07%
2021/09/15	0	0.00	0.3	128.50	129.50	-0.3	6,117	-0.01%
2021/09/13	1	131.00	0	0.00	129.00	1	6,600	0.02%
2021/09/09	0	130.63	0	0.00	132.50	0	7,034	0.00%
2021/09/08	3	130.50	0	0.00	131.50	3	7,268	0.04%
2021/09/07	5	139.10	1	145.50	136.00	4	7,344	0.05%
2021/09/06	8	142.81	9.1	144.48	140.00	-1.1	7,271	-0.01%
2021/09/03	1.1	137.10	0	0.00	137.00	1.1	7,263	0.01%
2021/09/02	1	138.50	0	144.00	138.00	1	7,297	0.01%
2021/09/01	1	143.00	1	142.50	142.00	0	7,429	0.00%
2021/08/31	1	145.50	1	144.50	146.00	0	7,882	0.00%
2021/08/30	4	139.51	6	143.58	145.00	-2	8,275	-0.02%
2021/08/27	3	144.17	0	0.00	140.50	3	8,344	0.04%
2021/08/26	0.1	144.50	7	149.57	144.00	-7	8,363	-0.08%
2021/08/25	13.1	149.88	6	148.00	148.00	7.1	8,369	0.08%
2021/08/24	7.1	149.11	7	150.79	152.50	0.1	8,376	0.00%
2021/08/23	7	144.00	8	145.93	148.50	-1	8,449	-0.01%
2021/08/20	5	139.30	4.1	139.62	139.00	0.9	8,600	0.01%
2021/08/19	8	140.50	8.2	140.67	137.00	-0.2	8,552	0.00%
2021/08/18	8	128.25	9	125.89	135.50	-1	8,485	-0.01%
2021/08/16	0.1	136.00	0.4	133.39	131.50	-0.3	8,638	0.00%
2021/08/13	5	141.00	1	138.00	138.00	4	8,610	0.05%
2021/08/12	2	143.75	2	140.00	142.50	0	8,570	0.00%
2021/08/10	0.1	144.48	0	0.00	142.00	0.1	8,520	0.00%
2021/08/09	0	152.00	0.4	150.37	143.50	-0.4	8,515	0.00%
2021/08/06	6	151.00	6.1	149.73	149.00	-0.1	8,443	0.00%
2021/08/05	1	151.00	2	151.51	151.50	-1	8,442	-0.01%
2021/08/04	0.1	147.50	0	0.00	147.00	0.1	8,476	0.00%
2021/08/03	5	150.50	5	151.50	151.50	0	8,520	0.00%
2021/08/02	1	148.50	8	150.68	151.50	-7	8,521	-0.08%
2021/07/30	1	151.50	0	0.00	143.50	1	8,526	0.01%
2021/07/29	5	136.50	6	143.33	143.00	-1	8,495	-0.01%
2021/07/28	1.1	134.55	10.4	138.87	134.50	-9.4	8,510	-0.11%
2021/07/27	2.4	151.00	0	0.00	147.50	2.4	8,518	0.03%
2021/07/26	5	150.40	12	151.08	150.00	-7	8,508	-0.08%
2021/07/23	7.1	146.87	4	150.98	149.50	3	8,487	0.04%
2021/07/22	18.6	152.22	15.1	154.59	159.00	3.5	8,359	0.04%
2021/07/21	6.4	143.19	7.7	143.37	145.50	-1.3	8,271	-0.02%
2021/07/20	1	141.50	1	144.00	140.00	0	8,312	0.00%
2021/07/19	39.4	147.76	38	142.01	141.50	1.4	8,416	0.02%
2021/07/16	2.2	141.56	2	142.50	146.50	0.2	8,623	0.00%
2021/07/15	1	138.00	3	138.00	139.50	-2	8,627	-0.02%
2021/07/14	1	144.00	1	138.50	143.00	0	8,678	0.00%
2021/07/13	4	148.63	1	154.00	142.50	3	8,847	0.03%
2021/07/12	5	157.60	3	155.50	152.00	2	8,936	0.02%
2021/07/09	8	150.69	11.1	148.21	149.50	-3.1	8,853	-0.03%
2021/07/08	2	147.25	6	146.67	145.00	-4	8,702	-0.05%
2021/07/07	6.1	149.49	3	146.33	143.50	3.1	8,617	0.04%
2021/07/06	4	141.50	4	140.63	142.00	0	8,494	0.00%
2021/07/05	9	143.11	11.1	143.51	145.00	-2.1	8,401	-0.02%
2021/07/02	2	125.75	5	129.60	132.00	-3	8,192	-0.04%
2021/07/01	3.1	120.52	3	120.33	121.00	0.1	8,025	0.00%
2021/06/30	5.4	127.72	3	126.50	125.50	2.4	7,926	0.03%
2021/06/29	1	129.00	1	129.50	127.00	0	7,836	0.00%
2021/06/28	2.1	127.02	0	0.00	130.00	2.1	7,752	0.03%
2021/06/25	53	133.31	52.1	131.29	132.00	1	7,705	0.01%
2021/06/24	7	131.14	6	133.50	134.50	1	7,410	0.01%
2021/06/23	16	123.03	13	124.65	127.00	3	7,201	0.04%
2021/06/22	11	114.50	22	116.61	119.00	-11	6,966	-0.16%
2021/06/21	13	111.19	13	112.42	110.50	0	6,766	0.00%
2021/06/18	5	108.60	7	110.50	111.00	-2	6,583	-0.03%
2021/06/17	8	104.53	13	102.91	110.00	-5	6,356	-0.08%
2021/06/16	10	99.59	113	100.10	100.00	-103	6,132	-1.68%	大賣/鉅額交易
2021/06/15	5	95.28	5	96.66	97.50	0	6,079	0.00%
2021/06/11	4	94.30	5	94.56	95.00	-1	6,031	-0.02%
2021/06/10	5	92.02	6	92.80	92.10	-1	5,992	-0.02%
2021/06/09	12	93.29	8	94.46	92.00	4	5,944	0.07%
2021/06/08	124	99.18	16	105.24	96.10	108	5,814	1.86%	大買/鉅額交易
2021/06/07	8	103.32	19.1	105.65	106.50	-11	5,407	-0.20%
2021/06/04	10	96.69	19	96.68	97.20	-9	5,012	-0.18%
2021/06/03	5.1	94.51	10	95.29	93.80	-4.9	4,912	-0.10%
2021/06/02	11	96.43	9	96.29	96.00	2	4,881	0.04%
2021/06/01	8	96.49	20	96.56	98.00	-12	4,836	-0.25%
2021/05/31	13	96.84	14	97.67	97.10	-1	4,736	-0.02%
2021/05/28	14	95.82	13	94.93	94.20	1	4,545	0.02%
2021/05/27	6.1	89.14	10	90.98	92.30	-3.9	4,312	-0.09%
2021/05/26	7	91.51	9	90.04	88.40	-2	4,238	-0.05%
2021/05/25	13	93.15	13	90.26	90.00	0	4,214	0.00%
2021/05/24	8	87.40	6	88.58	89.90	2	4,091	0.05%
2021/05/21	9	83.89	7	83.36	82.80	2	4,042	0.05%
2021/05/19	8	82.43	8	82.20	81.90	0	4,116	0.00%
2021/05/18	2	79.40	3.2	80.67	82.50	-1.2	4,150	-0.03%
2021/05/17	1.2	75.62	0.1	76.30	75.00	1.1	4,199	0.03%
2021/05/14	3	80.17	5	81.34	82.00	-2	4,188	-0.05%
2021/05/13	3	75.37	3	76.77	75.60	0	4,107	0.00%
2021/05/12	2	76.70	4	80.43	77.00	-2	4,151	-0.05%
2021/05/11	5	81.98	0	0.00	80.50	5	4,103	0.12%
2021/05/10	6	86.52	9	86.64	87.40	-3	4,069	-0.07%
2021/05/07	3	81.37	6	83.00	83.50	-3	4,060	-0.07%
2021/05/05	2	78.25	0	79.70	76.30	2	4,123	0.05%
2021/05/04	1.1	81.86	9	78.44	81.80	-8	4,137	-0.19%
2021/05/03	25.1	83.03	0	0.00	82.20	25.1	4,145	0.60%
2021/04/29	4	90.65	4	90.95	89.00	0	4,131	0.00%
2021/04/28	0	0.00	0.1	92.65	92.90	-0.1	4,198	0.00%
2021/04/27	8	92.74	3.2	92.69	92.00	4.8	4,508	0.11%
2021/04/26	4	94.78	8	94.60	95.90	-4	4,585	-0.09%
2021/04/23	6	94.62	1	96.00	93.20	5	4,548	0.11%
2021/04/22	6	93.67	23	94.08	91.10	-17	4,485	-0.38%
2021/04/21	3.2	91.75	0.1	94.60	91.00	3.1	4,340	0.07%
2021/04/20	6	94.87	13.2	95.29	94.20	-7.2	4,300	-0.17%
2021/04/19	35.1	93.58	26	93.73	92.90	9.1	4,237	0.21%
2021/04/16	8	87.94	8	88.40	88.30	0	4,072	0.00%
2021/04/15	1	81.00	4.2	82.13	83.30	-3.2	3,946	-0.08%
2021/04/14	3	79.97	2	79.90	79.90	1	3,974	0.03%
2021/04/13	2	82.10	7	83.89	80.90	-5	4,114	-0.12%
2021/04/12	5	82.50	7	83.26	82.30	-2	4,193	-0.05%
2021/04/09	2	82.80	1	81.90	81.80	1	4,483	0.02%
2021/04/08	8	83.35	1	84.00	84.20	7	4,688	0.15%
2021/04/07	5	81.60	5	82.16	83.10	0	4,966	0.00%
2021/04/06	2	81.95	0	0.00	81.20	2	5,057	0.04%
2021/03/31	0.1	81.50	5	81.74	81.60	-4.9	5,108	-0.10%
2021/03/30	6	80.83	2	81.00	80.90	4	5,098	0.08%
2021/03/29	4	80.90	1	80.90	80.60	3	5,071	0.06%
2021/03/26	1.2	79.50	17	79.46	79.80	-15.8	5,053	-0.31%
2021/03/25	1	77.60	0	0.00	77.20	1	5,025	0.02%
2021/03/24	7	79.16	2	78.20	78.20	5	5,000	0.10%
2021/03/22	1	81.10	0	0.00	80.50	1	4,972	0.02%
2021/03/19	3	81.57	0	0.00	81.50	3	4,954	0.06%
2021/03/18	8	81.65	6	81.63	83.30	2	4,923	0.04%
2021/03/17	2	80.90	0	0.00	80.30	2	4,860	0.04%
2021/03/16	2	80.20	2	79.80	79.80	0	4,834	0.00%
2021/03/15	4	80.73	3	80.83	80.90	1	4,801	0.02%
2021/03/12	2	80.75	1	81.70	81.70	1	4,809	0.02%
2021/03/11	6	79.52	3	80.43	81.80	3	4,787	0.06%
2021/03/10	1	78.80	1	79.60	79.00	0	4,744	0.00%
2021/03/09	18	80.28	4	79.60	79.30	14	4,754	0.29%
2021/03/08	3	83.37	0	0.00	82.50	3	4,720	0.06%
2021/03/05	3	84.60	3	84.00	84.00	0	4,717	0.00%
2021/03/04	2	87.10	2	86.15	85.80	0	4,786	0.00%
2021/03/03	1	86.30	5	86.44	87.40	-4	4,911	-0.08%
2021/03/02	1	87.30	0	0.00	86.50	1	4,961	0.02%
2021/02/26	1	85.00	1	88.90	88.80	0	4,943	0.00%
2021/02/25	0	0.00	1	87.90	87.00	-1	4,924	-0.02%
2021/02/24	5	88.86	6.1	90.34	88.30	-1.1	4,918	-0.02%
2021/02/23	11	90.84	5	90.22	90.00	6	4,933	0.12%
2021/02/22	4	91.90	10	92.90	93.80	-6	4,879	-0.12%
2021/02/19	5	88.68	3	90.90	90.20	2	4,840	0.04%
2021/02/18	15	87.25	6	87.45	90.00	9	4,798	0.19%
2021/02/17	6	86.30	38	84.56	86.20	-32	4,767	-0.67%
2021/02/04	0	0.00	5.2	81.31	81.20	-5.2	4,700	-0.11%
2021/02/03	21	82.63	5.2	83.90	81.20	15.8	4,698	0.34%
2021/02/02	20	82.23	2	81.80	82.50	18	4,645	0.39%
2021/02/01	3	82.77	11	82.45	82.00	-8	4,650	-0.17%
2021/01/29	6	85.75	0	0.00	83.20	6	4,617	0.13%
2021/01/28	10.2	89.28	1	88.70	88.20	9.2	4,558	0.20%
2021/01/27	3	89.67	5	91.84	92.30	-2	4,498	-0.04%
2021/01/26	9.3	91.58	4	93.68	91.00	5.3	4,430	0.12%
2021/01/25	6.1	92.04	13	92.36	91.60	-7	4,378	-0.16%
2021/01/22	0	0.00	3	91.67	91.00	-3	4,313	-0.07%
2021/01/21	9	91.91	14	92.84	90.00	-5	4,267	-0.12%
2021/01/20	28	94.24	16	95.21	90.40	12	4,163	0.29%
2021/01/19	10	91.92	8	94.49	96.90	2	3,812	0.05%
2021/01/18	2	86.55	6	88.45	88.10	-4	3,630	-0.11%
2021/01/15	8	88.39	3	87.73	87.00	5	3,578	0.14%
2021/01/14	8	88.09	0	0.00	91.00	8	3,513	0.23%
2021/01/13	0	0.00	2	87.20	86.70	-2	3,406	-0.06%
2021/01/12	3	86.30	0	0.00	86.50	3	3,380	0.09%
2021/01/11	0	0.00	7	89.59	89.80	-7	3,326	-0.21%
2021/01/08	4	86.08	0	0.00	86.50	4	3,241	0.12%
2021/01/07	19	89.31	1	88.00	88.90	18	3,185	0.57%
2021/01/06	4	93.55	2	97.00	89.90	2	3,115	0.06%
2021/01/05	11	99.25	13	97.10	96.70	-2	2,960	-0.07%
2021/01/04	10	101.30	2	99.10	97.70	8	2,853	0.28%
2020/12/31	1	95.91	3	97.20	98.20	-2	2,580	-0.08%
2020/12/30	24	89.34	26	89.95	89.30	-2	2,339	-0.09%
2020/12/29	3	82.20	12	83.50	86.30	-9	2,108	-0.43%
2020/12/28	14	78.44	2	79.00	78.50	12	2,025	0.59%
2020/12/25	2	77.30	1	76.80	77.00	1	2,002	0.05%
2020/12/22	0	0.00	1	71.50	71.50	-1	1,991	-0.05%
2020/12/16	0	0.00	3	77.10	77.80	-3	2,076	-0.14%
2020/12/11	1	76.50	1	75.60	76.10	0	2,155	0.00%
2020/12/10	1	79.20	0	0.00	77.60	1	2,244	0.04%
2020/12/09	2	79.50	2	81.30	79.90	0	2,265	0.00%
2020/12/08	2	81.20	5	79.54	79.50	-3	2,287	-0.13%
2020/12/01	1	79.50	3	78.50	78.80	-2	2,288	-0.09%
2020/11/30	2	78.50	4	78.40	79.70	-2	2,265	-0.09%
2020/11/27	4	76.35	0	0.00	74.00	4	2,154	0.19%
2020/11/26	0	0.00	4	73.70	74.90	-4	2,013	-0.20%
2020/11/25	2	69.80	1	70.00	68.10	1	1,949	0.05%
2020/11/24	0	0.00	4	69.00	68.90	-4	1,927	-0.21%
2020/11/23	4	71.50	0	0.00	69.70	4	1,914	0.21%
2020/11/20	7	69.46	6	69.35	70.30	1	1,885	0.05%
2020/11/18	3	67.50	10	67.40	68.20	-7	1,828	-0.38%
2020/11/17	0	0.00	3	66.53	65.80	-3	1,785	-0.17%
2020/11/12	1	67.10	0	0.00	65.60	1	1,683	0.06%
2020/11/11	3	65.87	1	66.50	65.90	2	1,678	0.12%
2020/11/10	1	65.90	0	0.00	66.50	1	1,655	0.06%
2020/11/09	1	65.20	7	63.60	65.20	-6	1,618	-0.37%
2020/11/04	1	62.90	0	0.00	62.60	1	1,572	0.06%
2020/11/03	2	62.90	2	63.00	62.60	0	1,563	0.00%
2020/11/02	1	63.00	0	0.00	63.40	1	1,540	0.06%
2020/10/30	0	0.00	60	61.01	60.30	-60	1,506	-3.98%
2020/10/27	0	0.00	1	60.60	60.60	-1	1,464	-0.07%
2020/10/26	2	61.70	3	62.73	60.90	-1	1,462	-0.07%
2020/10/23	4	61.13	0	0.00	62.10	4	1,459	0.27%
2020/10/22	0	0.00	40	61.05	60.40	-40	1,460	-2.74%
2020/10/12	0	0.00	2	63.00	63.00	-2	1,342	-0.15%
2020/10/07	0	0.00	1	63.30	63.80	-1	1,284	-0.08%
2020/10/06	2	62.90	3	62.13	63.90	-1	1,256	-0.08%
2020/09/30	0	0.00	1	58.70	58.70	-1	1,114	-0.09%
2020/09/29	2	57.60	2	57.00	58.00	0	1,088	0.00%
2020/09/28	1	56.30	136	55.12	55.10	-135	1,067	-12.65%	大賣/鉅額交易
2020/09/24	2	56.25	0.3	56.10	55.60	1.8	1,040	0.17%
2020/09/23	0	0.00	2	58.25	58.30	-2	1,018	-0.20%
2020/09/22	18	59.66	2	59.90	59.40	16	1,002	1.60%
2020/09/21	22.2	60.05	3	60.87	60.80	19.2	970	1.97%
2020/09/18	1	58.40	83	58.66	58.70	-82	916	-8.95%
2020/09/17	0	0.00	68	58.09	58.00	-68	894	-7.60%
2020/09/16	2	58.30	1	58.70	58.70	1	873	0.11%
2020/09/15	2.1	56.09	11	55.60	57.30	-8.9	809	-1.10%
2020/09/14	11	55.00	14	55.04	54.20	-3	709	-0.42%
2020/09/10	94	54.79	2	54.95	55.10	92	637	14.43%
2020/09/09	273	52.08	0	0.00	53.30	273	547	49.88%	大買/鉅額交易
2020/08/28	0	0.00	2	47.10	46.90	-2	597	-0.33%
2020/08/26	2	47.25	0	0.00	47.35	2	620	0.32%
2020/08/11	0	0.00	2	46.30	45.60	-2	630	-0.32%
2020/08/10	0	0.00	1	46.75	46.80	-1	629	-0.16%
2020/08/03	1	45.90	0	0.00	46.00	1	675	0.15%
2020/07/29	2	46.28	0	0.00	47.00	2	697	0.29%
2020/07/27	0	0.00	1	49.75	48.20	-1	703	-0.14%
2020/07/24	1	48.85	0	0.00	48.55	1	701	0.14%
2020/07/23	0	0.00	1	49.45	49.95	-1	698	-0.14%
2020/07/21	2	49.85	5	49.36	50.00	-3	692	-0.43%
2020/07/20	3	47.83	0	0.00	48.30	3	688	0.44%
2020/07/14	0	0.00	1	49.20	49.85	-1	694	-0.14%
2020/07/13	1	49.05	0	0.00	49.00	1	698	0.14%
2020/07/09	0	0.00	1	50.30	49.95	-1	707	-0.14%
2020/07/07	1	49.30	0	0.00	49.20	1	699	0.14%
2020/07/02	0	0.00	1	49.15	49.40	-1	704	-0.14%
2020/06/30	1	48.05	0	0.00	48.25	1	695	0.14%
2020/06/22	0	0.00	1	48.80	48.85	-1	707	-0.14%
2020/06/19	1	48.70	0	0.00	48.80	1	713	0.14%
2020/06/09	1	53.40	0	0.00	52.30	1	768	0.13%
2020/06/04	1	54.80	0	0.00	53.40	1	740	0.14%
2020/05/26	1	45.15	0	0.00	45.00	1	647	0.15%
2020/05/20	0	0.00	1	44.60	45.20	-1	640	-0.16%
2020/05/19	1	43.45	0	0.00	44.65	1	641	0.16%
2020/04/24	0	0.00	2	43.60	43.35	-2	569	-0.35%
2020/04/23	2	43.70	0	0.00	43.55	2	571	0.35%
2020/04/21	0	0.00	1	44.05	43.45	-1	592	-0.17%
2020/04/17	1	45.40	0	0.00	44.90	1	591	0.17%
2020/04/16	0	0.00	2	44.10	45.30	-2	582	-0.34%
2020/04/15	2	44.35	0	0.00	44.10	2	575	0.35%
2020/04/13	0	0.00	0	46.60	41.40	0	569	0.00%
2020/03/23	3	34.67	0	0.00	33.80	3	628	0.48%
2020/03/20	2	37.20	0	0.00	36.20	2	631	0.32%
2020/03/09	0	0.00	1	56.30	56.00	-1	522	-0.19%
2020/02/20	5	62.40	0	0.00	62.50	5	532	0.94%
2020/02/11	5	63.10	0	0.00	63.00	5	519	0.96%
2020/01/17	0	0.00	1	68.50	68.40	-1	490	-0.20%
2020/01/15	2	67.90	0	0.00	68.90	2	478	0.42%
2020/01/14	0	0.00	3	67.27	67.10	-3	457	-0.66%
2020/01/13	3	65.77	0	0.00	65.60	3	456	0.66%
2020/01/02	1	66.40	0	0.00	68.00	1	453	0.22%
2019/11/20	0	0.00	2	64.80	63.30	-2	447	-0.45%
2019/11/19	2	62.80	0	0.00	63.70	2	441	0.45%
2019/11/08	0	0.00	2	61.55	61.50	-2	436	-0.46%
2019/11/06	1	61.90	0	0.00	62.10	1	441	0.23%
2019/11/04	1	63.10	0	0.00	63.10	1	447	0.22%
2019/09/19	0	0.00	0.1	65.70	65.70	-0.1	629	-0.02%
2019/09/17	0	0.00	5	67.04	67.00	-5	618	-0.81%
2019/09/12	0	0.00	5	67.24	67.30	-5	611	-0.82%
2019/09/02	0	0.00	3	66.07	64.70	-3	544	-0.55%
2019/08/26	0	0.00	1	59.40	60.90	-1	504	-0.20%
2019/08/23	3	59.60	0	0.00	60.60	3	500	0.60%
2019/08/15	0	0.00	2	56.95	57.00	-2	485	-0.41%
2019/08/08	1	60.50	0	0.00	60.00	1	488	0.20%
2019/07/30	1	66.10	0	0.00	66.50	1	465	0.21%
2019/07/29	4	66.65	0	0.00	66.70	4	461	0.87%
2019/07/26	7	67.49	0	0.00	67.10	7	452	1.55%
2019/07/25	2	69.10	2	69.40	69.00	0	433	0.00%
2019/07/24	2	70.20	0	0.00	69.90	2	430	0.46%
2019/05/20	1	63.00	0	0.00	62.40	1	686	0.15%
2019/04/15	3	71.30	0	0.00	72.20	3	824	0.36%
2019/04/02	1	72.30	0	0.00	71.70	1	782	0.13%
2019/02/27	0	81.60	0	0.00	81.60	0	776	0.00%
2019/01/29	0	0.00	0	75.80	75.20	0	624	0.00%
2019/01/28	0	0.00	1	75.60	76.00	-1	630	-0.16%
2019/01/21	1	72.30	0	0.00	72.10	1	668	0.15%
2018/12/27	0	0.00	2	68.60	68.40	-2	863	-0.23%
2018/12/26	0	0.00	0	67.00	67.00	0	894	0.00%
2018/12/21	2	68.10	0	0.00	70.90	2	978	0.20%
2018/12/03	0	0.00	3	78.13	78.80	-3	1,000	-0.30%
2018/11/30	2	76.00	0	0.00	76.40	2	1,023	0.20%
2018/11/07	0	0.00	1	66.50	68.90	-1	1,208	-0.08%
2018/11/05	1	67.80	0	0.00	68.40	1	1,229	0.08%
2018/10/30	1	62.00	1	61.20	61.20	0	1,160	0.00%
2018/10/25	0	0.00	1	56.30	56.00	-1	1,138	-0.09%
2018/10/23	1	57.40	2	58.80	56.70	-1	1,135	-0.09%
2018/10/22	1	62.20	0	0.00	61.90	1	1,110	0.09%
2018/10/16	0	0.00	1	66.60	65.70	-1	1,083	-0.09%
2018/10/15	0	0.00	1	65.50	65.40	-1	1,084	-0.09%
2018/10/12	1	66.40	0	0.00	66.80	1	1,087	0.09%
2018/10/05	1	71.90	0	0.00	72.90	1	1,093	0.09%
2018/10/04	1	72.40	17	72.75	74.00	-16	1,073	-1.49%
2018/10/03	1	75.60	0	0.00	75.50	1	1,056	0.09%
2018/10/02	0	0.00	1	78.90	77.30	-1	1,046	-0.10%
2018/10/01	1	77.60	0	0.00	79.50	1	1,036	0.10%
2018/09/28	0	0.00	2	78.50	79.70	-2	1,030	-0.19%
2018/09/26	1	83.30	0	0.00	82.60	1	1,022	0.10%
2018/09/20	2	81.70	1	81.60	81.60	1	1,041	0.10%
2018/09/18	0	0.00	1	82.60	82.60	-1	1,064	-0.09%
2018/09/17	1	83.00	0	0.00	82.80	1	1,076	0.09%
2018/09/13	0	0.00	0	82.60	82.10	0	1,112	0.00%
2018/09/12	3	82.10	2	82.30	83.00	1	1,138	0.09%
2018/09/10	4	83.25	4	84.58	85.10	0	1,193	0.00%
2018/09/07	0	0.00	2	84.40	84.90	-2	1,251	-0.16%
2018/09/06	0	0.00	2	88.60	86.00	-2	1,452	-0.14%
2018/09/05	4	90.65	0	0.00	87.60	4	1,558	0.26%
2018/09/04	2	87.25	4	89.00	89.50	-2	1,653	-0.12%
2018/09/03	0	89.00	0	0.00	89.30	0	1,637	0.00%
2018/08/22	2	85.85	1	84.00	83.80	1	1,570	0.06%
2018/08/21	0	0.00	1	86.00	86.80	-1	1,566	-0.06%
2018/08/17	1	85.60	0	0.00	84.40	1	1,614	0.06%
2018/08/16	0	0.00	1	85.00	84.90	-1	1,612	-0.06%
2018/08/15	0	0.00	1	83.70	83.90	-1	1,606	-0.06%
2018/08/14	0	0.00	1	81.00	82.20	-1	1,603	-0.06%
2018/08/13	1	82.00	0	0.00	81.20	1	1,603	0.06%
2018/08/03	1	84.30	0	0.00	85.50	1	1,600	0.06%
2018/08/01	0	0.00	1	83.00	83.00	-1	1,585	-0.06%
2018/07/31	1	81.70	0	0.00	81.60	1	1,593	0.06%
2018/07/27	0	0.00	0	85.50	85.50	0	1,587	0.00%
2018/07/24	0	0.00	2	86.80	85.20	-2	1,580	-0.13%
2018/07/23	1	81.50	0	0.00	82.50	1	1,569	0.06%
2018/07/19	1	82.60	0	0.00	83.00	1	1,567	0.06%
2018/07/16	1	87.70	0	0.00	87.40	1	1,585	0.06%
2018/07/13	0	0.00	1	88.60	89.00	-1	1,570	-0.06%
2018/07/12	0	0.00	1	84.00	84.30	-1	1,538	-0.06%
2018/07/11	1	83.10	0	0.00	83.50	1	1,541	0.06%
2018/07/09	0	0.00	1	81.40	83.10	-1	1,511	-0.07%
2018/07/06	3	80.10	0	0.00	80.40	3	1,502	0.20%
2018/06/28	1	83.00	0	0.00	83.10	1	1,464	0.07%
2018/06/27	0	0.00	1	85.80	83.20	-1	1,491	-0.07%
2018/06/26	1	84.00	0	0.00	82.80	1	1,484	0.07%
2018/06/25	0	0.00	3	83.30	82.60	-3	1,511	-0.20%
2018/06/19	1	92.30	3	94.00	91.20	-2	1,457	-0.14%
2018/06/15	0	0.00	2	94.80	94.70	-2	1,448	-0.14%
2018/06/14	5	98.38	3	99.27	97.80	2	1,387	0.14%
2018/06/13	4	96.85	2	97.20	92.00	2	1,171	0.17%
2018/06/12	6	91.78	0	0.00	94.30	6	1,109	0.54%
2018/06/11	0	0.00	1	84.00	85.80	-1	1,010	-0.10%
2018/06/04	0	0.00	1	83.00	82.80	-1	1,227	-0.08%
2018/06/01	0	0.00	1	80.70	80.20	-1	1,214	-0.08%
2018/05/30	0	0.00	1	81.10	80.10	-1	1,252	-0.08%
2018/05/29	2	83.95	14	83.51	82.50	-12	1,283	-0.94%
2018/05/28	0	0.00	4	82.38	85.30	-4	1,325	-0.30%
2018/05/25	9	82.81	2	81.60	84.20	7	1,320	0.53%
2018/05/22	0	0.00	2	75.10	75.00	-2	1,290	-0.15%
2018/05/18	2	74.70	0	0.00	72.70	2	1,314	0.15%
2018/05/08	2	68.40	2	70.10	70.00	0	1,473	0.00%
2018/05/02	0	0.00	1	70.20	69.70	-1	1,565	-0.06%
2018/04/30	1	70.30	0	0.00	70.50	1	1,601	0.06%
2018/04/26	9	73.39	0	0.00	71.70	9	1,650	0.55%
2018/04/23	1	75.00	0	0.00	75.00	1	1,769	0.06%
2018/03/31	1	86.30	0	0.00	84.80	1	1,890	0.05%
2018/03/30	0	0.00	2	86.20	87.00	-2	1,894	-0.11%
2018/03/28	1	85.80	0	0.00	85.30	1	1,849	0.05%
2018/03/22	1	85.30	1	85.00	84.60	0	1,809	0.00%
2018/03/21	1	85.30	0	0.00	85.80	1	1,798	0.06%
2018/03/14	3	88.90	5	87.10	87.00	-2	1,708	-0.12%
2018/03/13	2	90.50	4	88.00	88.60	-2	1,709	-0.12%
2018/03/12	10	87.25	1	86.00	87.00	9	1,685	0.53%
2018/03/09	0	0.00	1	83.40	87.70	-1	1,631	-0.06%
2018/03/02	1	79.90	1	81.50	81.40	0	1,568	0.00%
2018/03/01	0	0.00	2	79.55	83.60	-2	1,556	-0.13%
2018/02/27	0	0.00	4	77.30	76.80	-4	1,517	-0.26%
2018/02/21	2	76.10	0	0.00	76.00	2	1,585	0.13%
2018/02/12	2	75.00	2	75.70	75.10	0	1,585	0.00%
2018/02/09	2	68.40	2	68.50	73.90	0	1,579	0.00%
2018/02/08	1	75.60	0	0.00	71.60	1	1,592	0.06%
2018/02/05	0	0.00	2	73.90	74.50	-2	1,600	-0.12%
2018/02/01	2	75.70	0	0.00	75.40	2	1,659	0.12%
2018/01/29	0	0.00	1	76.50	75.70	-1	1,761	-0.06%
2018/01/26	3	74.70	4	75.15	76.00	-1	1,790	-0.06%
2018/01/25	1	73.10	1	76.70	73.20	0	1,782	0.00%
2018/01/23	7	79.00	0	0.00	79.00	7	1,835	0.38%
2018/01/22	0	0.00	7	80.00	79.10	-7	1,885	-0.37%
2018/01/19	4	80.52	6	79.90	80.00	-2	2,055	-0.10%
2018/01/18	6	82.50	0	0.00	82.10	6	2,059	0.29%
2018/01/17	4	86.18	1	87.70	84.80	3	2,079	0.14%
2018/01/12	0	0.00	1	85.50	85.00	-1	2,310	-0.04%
2018/01/11	1	85.10	1	84.50	84.50	0	2,430	0.00%
2018/01/10	2	85.30	1	84.00	84.10	1	2,469	0.04%
2018/01/08	0	0.00	2	89.95	89.00	-2	2,555	-0.08%
2018/01/05	3	93.20	0	0.00	92.00	3	2,641	0.11%
2018/01/04	9	91.31	8	91.44	92.50	1	2,694	0.04%