富鼎 (8261)-元大-西門券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
82.4
漲跌
▲0.5
漲幅
+0.61%
成交量
249張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:13:30

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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/04/26	3	80.00	0	0.00	79.90	3	664	0.45%
2024/04/25	1	80.10	4	79.43	79.50	-3	672	-0.45%
2024/04/24	3	80.47	0	0.00	80.60	3	672	0.45%
2024/04/19	2	81.50	0	0.00	79.90	2	698	0.29%
2024/04/18	3	83.00	0	0.00	82.00	3	689	0.43%
2024/04/15	3	85.00	0	0.00	84.60	3	683	0.44%
2024/04/12	3	85.60	0	0.00	85.60	3	686	0.44%
2024/04/11	2	86.80	0	0.00	86.70	2	686	0.29%
2024/04/09	2	86.60	0	0.00	86.20	2	696	0.29%
2024/04/08	2	87.40	0	0.00	87.10	2	696	0.29%
2024/04/03	2	88.50	0	0.00	87.90	2	702	0.28%
2024/04/01	0	0.00	1	88.10	88.90	-1	691	-0.14%
2024/03/28	1	87.80	0	0.00	88.50	1	670	0.15%
2024/03/27	2	84.50	2	85.00	84.60	0	624	0.00%
2024/03/26	1	83.90	0	0.00	83.90	1	635	0.16%
2024/03/21	0	0.00	1	84.00	84.00	-1	678	-0.15%
2024/03/19	2	84.60	0	0.00	84.60	2	712	0.28%
2024/03/18	0.2	84.90	0	0.00	84.90	0.2	724	0.03%
2024/03/15	4	84.68	3	84.30	84.20	1	771	0.13%
2024/03/13	2	84.60	2	86.65	84.60	0	862	0.00%
2024/03/12	2	85.30	2	85.70	86.50	0	885	0.00%
2024/03/08	2	83.95	0	0.00	84.30	2	927	0.22%
2024/03/07	3	84.50	0	0.00	84.50	3	949	0.32%
2024/02/23	2	89.10	0	0.00	87.80	2	1,682	0.12%
2024/02/20	1	90.50	0	0.00	89.60	1	1,931	0.05%
2024/02/19	3	91.00	0	0.00	91.00	3	1,952	0.15%
2024/02/02	5	88.00	0	0.00	87.90	5	1,974	0.25%
2024/01/29	1	89.80	0	0.00	90.20	1	1,990	0.05%
2024/01/25	2	90.40	0	0.00	89.40	2	1,983	0.10%
2024/01/18	2	88.40	0	0.00	88.00	2	1,982	0.10%
2024/01/16	1	90.00	0	0.00	90.10	1	1,978	0.05%
2024/01/10	1	91.40	0	0.00	91.20	1	2,054	0.05%
2024/01/08	1	92.80	0	0.00	92.50	1	2,132	0.05%
2023/12/29	2	96.40	0	0.00	97.60	2	2,131	0.09%
2023/12/26	0	0.00	2	97.90	97.40	-2	2,103	-0.10%
2023/12/25	1	96.50	0	0.00	96.50	1	2,102	0.05%
2023/12/22	2	96.65	0	0.00	97.20	2	2,097	0.10%
2023/12/20	1	99.40	1	98.50	97.50	0	2,081	0.00%
2023/12/18	2	98.50	2.1	99.59	98.40	-0.1	2,050	-0.01%
2023/12/15	4	101.63	2	103.50	100.00	2	2,035	0.10%
2023/12/14	1	102.00	0	0.00	102.50	1	2,023	0.05%
2023/12/13	3	102.33	1	102.50	101.50	2	2,011	0.10%
2023/12/08	1	99.30	3	100.03	100.00	-2	1,934	-0.10%
2023/12/06	0	0.00	2	101.50	102.00	-2	1,872	-0.11%
2023/12/05	1	100.50	3	100.67	101.00	-2	1,864	-0.11%
2023/12/01	4	102.88	1	103.50	103.50	3	1,899	0.16%
2023/11/30	5	106.30	2.5	106.70	105.50	2.5	1,871	0.13%
2023/11/29	10	102.50	11.2	101.69	103.00	-1.2	1,728	-0.07%
2023/11/28	2	98.40	2	99.90	101.00	0	1,654	0.00%
2023/11/27	4	98.45	5	100.00	96.00	-1	1,586	-0.06%
2023/11/24	1	97.10	1	97.30	98.70	0	1,543	0.00%
2023/11/22	1.7	98.60	1	99.40	98.20	0.7	1,309	0.05%
2023/11/21	1	97.49	2	96.00	94.60	-1	1,184	-0.08%
2023/11/20	3.1	94.66	2	97.05	96.90	1.1	1,115	0.09%
2023/11/17	1	90.00	0	0.00	90.00	1	955	0.10%
2023/11/15	0	0.00	1	89.40	89.00	-1	927	-0.11%
2023/11/13	0	0.00	6	84.57	83.90	-6	878	-0.68%
2023/11/03	1	85.10	0	0.00	86.10	1	880	0.11%
2023/10/31	2	85.00	0	0.00	83.00	2	877	0.23%
2023/10/26	3	85.67	0	0.00	85.50	3	861	0.35%
2023/10/19	3	88.80	0	0.00	88.00	3	858	0.35%
2023/10/18	0	0.00	3	89.40	89.40	-3	854	-0.35%
2023/10/17	1	88.50	1	89.90	89.40	0	793	0.00%
2023/10/13	1	87.80	0	87.50	87.20	1	716	0.14%
2023/10/12	0	0.00	0.1	86.14	87.50	-0.1	695	-0.01%
2023/10/04	0.1	83.20	0	0.00	83.10	0.1	714	0.01%
2023/10/03	0	0.00	0	84.70	84.00	0	737	0.00%
2023/09/28	10	82.83	0	0.00	82.60	10	762	1.31%
2023/09/21	0.1	84.10	0	0.00	83.50	0.1	814	0.01%
2023/09/18	0	0.00	0	87.90	88.10	0	810	0.00%
2023/09/15	0	87.40	0	0.00	87.30	0	809	0.00%
2023/09/14	8	88.04	7	86.50	87.40	1	807	0.12%
2023/09/13	0	0.00	1	86.50	86.80	-1	801	-0.12%
2023/09/12	1	85.20	0	0.00	85.50	1	803	0.12%
2023/09/08	0	86.60	0	0.00	87.50	0	809	0.00%
2023/09/07	10	85.50	10	86.66	88.00	0	814	0.00%
2023/09/05	2	85.70	0.1	84.85	85.70	1.9	737	0.26%
2023/09/04	0	0.00	6	82.00	82.50	-6	725	-0.83%
2023/09/01	0	0.00	0.1	83.00	83.10	-0.1	743	-0.01%
2023/08/31	2	82.10	0	82.70	82.10	2	771	0.26%
2023/08/30	2	82.10	0.1	82.00	82.40	2	773	0.25%
2023/08/28	4	80.70	0	81.10	80.40	4	810	0.49%
2023/08/22	0.2	81.60	0	0.00	81.20	0.2	810	0.03%
2023/08/17	2	85.00	0	0.00	85.50	2	805	0.25%
2023/08/16	0	0.00	24	84.22	84.60	-24	810	-2.96%
2023/08/14	0.1	84.69	3	84.20	84.30	-2.9	938	-0.31%
2023/08/10	0	0.00	3	90.00	89.70	-3	927	-0.32%
2023/08/02	0	0.00	1	94.10	91.90	-1	952	-0.10%
2023/08/01	6	94.28	0	0.00	93.80	6	951	0.63%
2023/07/31	5	95.50	0	0.00	94.40	5	954	0.52%
2023/07/26	6	93.35	0	0.00	92.60	6	956	0.63%
2023/07/19	3	97.53	0	0.00	96.50	3	981	0.31%
2023/07/13	8	98.66	3	100.00	98.10	5	1,124	0.44%
2023/07/04	2	102.50	0	0.00	102.00	2	1,414	0.14%
2023/07/03	1	107.00	2	106.00	106.50	-1	1,401	-0.07%
2023/06/30	1	105.50	0	0.00	105.50	1	1,387	0.07%
2023/06/20	0	0.00	3	105.00	105.50	-3	1,432	-0.21%
2023/06/14	4	109.25	9	110.50	109.00	-5	1,455	-0.34%
2023/06/13	11	109.59	0	0.00	110.00	11	1,462	0.75%
2023/06/09	6	107.50	1	107.00	107.50	5	1,452	0.34%
2023/06/08	1	106.50	0	0.00	107.50	1	1,468	0.07%
2023/06/06	16	108.56	1	110.50	110.50	15	1,468	1.02%
2023/06/05	1	109.00	0	0.00	108.50	1	1,454	0.07%
2023/06/02	3	108.50	0	0.00	108.00	3	1,470	0.20%
2023/06/01	1	109.00	1	108.50	108.50	0	1,480	0.00%
2023/05/31	1	106.50	1	106.00	106.00	0	1,457	0.00%
2023/05/25	0	0.00	0.1	105.00	104.50	-0.1	1,487	-0.01%
2023/05/24	0	0.00	1	104.00	104.50	-1	1,533	-0.07%
2023/05/22	0.1	105.00	7	105.50	106.50	-6.9	1,570	-0.44%
2023/05/19	19	109.21	9	109.06	105.00	10	1,628	0.61%
2023/05/18	0	0.00	4	101.50	105.00	-4	1,577	-0.25%
2023/05/16	0	0.00	2	99.50	99.40	-2	1,573	-0.13%
2023/05/15	3	98.83	0	0.00	98.70	3	1,581	0.19%
2023/05/11	1	101.00	0	0.00	100.50	1	1,694	0.06%
2023/05/10	0	0.00	0	103.00	102.00	0	1,751	0.00%
2023/05/04	5	103.00	0	0.00	103.00	5	1,918	0.26%
2023/05/03	0.1	104.50	0	0.00	104.00	0.1	1,955	0.00%
2023/04/28	0	0.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/27	5	102.50	0	0.00	102.50	5	2,154	0.23%
2023/04/26	2	102.00	0	0.00	103.00	2	2,160	0.09%
2023/04/25	11	103.18	0	0.00	103.00	11	2,192	0.50%
2023/04/20	1	110.00	0	0.00	109.50	1	2,252	0.04%
2023/04/19	2.1	113.45	0	0.00	113.00	2.1	2,261	0.09%
2023/04/18	0	0.00	10	114.50	114.00	-10	2,230	-0.45%
2023/04/13	0	0.00	2	115.25	113.50	-2	2,158	-0.09%
2023/04/12	1	113.00	0	0.00	114.50	1	2,102	0.05%
2023/04/11	13	111.96	15	113.67	113.50	-2	2,065	-0.10%
2023/04/10	2	108.50	3	106.67	108.50	-1	1,944	-0.05%
2023/04/06	1	104.00	0	0.00	104.00	1	1,964	0.05%
2023/03/31	1.1	104.00	1	104.00	104.00	0.1	1,970	0.01%
2023/03/30	1	104.50	4	103.75	103.50	-3	1,986	-0.15%
2023/03/29	6	103.58	0	0.00	102.50	6	2,010	0.30%
2023/03/28	5	105.00	0	0.00	104.00	5	2,027	0.25%
2023/03/27	0	107.00	0	0.00	106.00	0	2,040	0.00%
2023/03/14	0	106.00	0	0.00	104.50	0	2,308	0.00%
2023/03/13	0	0.00	1	105.50	106.00	-1	2,404	-0.04%
2023/03/10	2	110.00	0.1	110.50	108.50	1.9	2,547	0.07%
2023/03/03	0	110.00	0	0.00	110.00	0	3,013	0.00%
2023/02/24	1	109.00	0	0.00	109.00	1	3,445	0.03%
2023/02/23	1	110.00	0	0.00	110.00	1	3,453	0.03%
2023/02/22	1	110.50	1	110.00	109.50	0	3,523	0.00%
2023/02/17	12	115.92	1	114.50	114.50	11	3,544	0.31%
2023/02/16	5	112.50	0	0.00	115.00	5	3,498	0.14%
2023/02/14	2	112.00	0	0.00	111.00	2	3,501	0.06%
2023/02/10	6.1	111.99	1	112.00	111.50	5.1	3,566	0.14%
2023/02/09	1.1	116.73	0.2	116.00	113.50	0.9	3,566	0.03%
2023/02/08	1.1	114.91	1	115.00	114.00	0.1	3,488	0.00%
2023/02/06	2	113.50	1	113.00	112.50	1	3,540	0.03%
2023/02/03	7	115.57	1	113.00	112.50	6	3,527	0.17%
2023/02/02	1	116.00	1	115.00	115.50	0	3,484	0.00%
2023/01/31	1	114.00	2	114.25	114.00	-1	3,417	-0.03%
2023/01/30	0	0.00	11	111.00	111.00	-11	3,334	-0.33%
2023/01/16	1	104.50	0	0.00	104.50	1	3,302	0.03%
2023/01/13	1	106.50	0	0.00	104.00	1	3,316	0.03%
2023/01/12	2	109.74	2	108.50	107.00	0	3,310	0.00%
2023/01/10	1	107.00	1	107.00	106.00	0	3,302	0.00%
2023/01/09	1	107.50	0	0.00	107.00	1	3,355	0.03%
2023/01/04	3	105.00	0	0.00	105.00	3	3,545	0.08%
2023/01/03	5	102.50	8	104.25	104.50	-3	3,565	-0.08%
2022/12/29	4	104.50	5	104.50	105.00	-1	3,659	-0.03%
2022/12/28	2	107.50	2	107.50	105.50	0	3,714	0.00%
2022/12/27	0	0.00	3	108.50	108.50	-3	3,723	-0.08%
2022/12/26	2	106.50	0	0.00	106.50	2	3,713	0.05%
2022/12/23	5	105.40	1	105.00	106.00	4	3,749	0.11%
2022/12/22	0	0.00	2	108.00	106.50	-2	3,793	-0.05%
2022/12/21	2	106.00	11	105.59	106.00	-9	3,857	-0.23%
2022/12/20	2	107.75	0	0.00	105.00	2	3,921	0.05%
2022/12/16	2	108.50	1	109.50	110.00	1	4,027	0.02%
2022/12/15	0	0.00	1	107.50	109.00	-1	4,055	-0.02%
2022/12/14	2	107.00	1	107.00	107.00	1	4,121	0.02%
2022/12/13	1	106.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	107.00	1	106.00	107.00	0	4,248	0.00%
2022/12/09	0.1	107.50	1	109.50	107.00	-0.9	4,281	-0.02%
2022/12/08	1	111.00	0	0.00	110.50	1	4,270	0.02%
2022/12/07	4	110.88	0	0.00	110.00	4	4,274	0.09%
2022/12/06	1	116.00	6	117.58	114.50	-5	4,241	-0.12%
2022/12/05	1	118.00	3.2	119.69	117.00	-2.2	4,218	-0.05%
2022/12/02	3	119.00	1.1	119.42	117.50	2	4,157	0.05%
2022/12/01	4	115.75	0	116.00	114.50	4	4,057	0.10%
2022/11/30	0.1	113.50	1	114.00	114.50	-0.9	4,032	-0.02%
2022/11/29	3.1	112.50	1	113.00	113.50	2.1	4,017	0.05%
2022/11/28	1.1	114.00	2	112.28	114.00	-0.9	3,993	-0.02%
2022/11/25	5	111.60	2	111.75	110.50	3	3,984	0.08%
2022/11/24	6	109.42	5	109.40	110.50	1	3,893	0.03%
2022/11/23	10	109.40	9.1	107.73	107.00	0.9	3,705	0.02%
2022/11/22	0	0.00	1	101.00	100.50	-1	3,542	-0.03%
2022/11/21	0	0.00	4	102.50	102.00	-4	3,749	-0.11%
2022/11/18	5	105.00	1.1	103.71	103.50	4	3,830	0.10%
2022/11/15	10	101.00	0	0.00	101.50	10	4,106	0.24%
2022/11/10	5	99.50	0	0.00	99.20	5	4,728	0.11%
2022/11/09	5	101.00	1	101.50	101.00	4	4,732	0.08%
2022/11/08	1	100.00	0	0.00	99.20	1	4,748	0.02%
2022/11/07	5	102.50	0	0.00	101.50	5	4,759	0.11%
2022/11/02	0	0.00	0.1	101.29	101.00	-0.1	4,765	0.00%
2022/10/31	0	0.00	10	95.20	94.70	-10	4,756	-0.21%
2022/10/28	1.1	93.70	0	0.00	93.60	1.1	4,784	0.02%
2022/10/27	10	95.90	1	96.00	96.20	9	4,854	0.19%
2022/10/26	1.1	95.22	1	96.30	93.20	0.1	4,881	0.00%
2022/10/25	1	95.00	2	95.75	96.10	-1	4,957	-0.02%
2022/10/24	1	96.10	1	99.50	95.80	0	4,983	0.00%
2022/10/21	1	96.50	0	0.00	94.50	1	5,022	0.02%
2022/10/20	0	96.10	0	0.00	97.80	0	5,068	0.00%
2022/10/19	1	100.00	1	102.00	98.70	0	5,122	0.00%
2022/10/18	2	101.00	2	103.50	101.50	0	5,223	0.00%
2022/10/17	3	97.80	9	99.79	101.50	-6	5,292	-0.11%
2022/10/14	10	100.47	3	100.47	100.00	7	5,387	0.13%
2022/10/13	1	92.46	4	94.55	92.30	-3	5,359	-0.06%
2022/10/12	1	101.00	1	102.50	102.50	0	5,301	0.00%
2022/10/11	0	0.00	1	102.00	101.50	-1	5,342	-0.02%
2022/10/07	2	108.50	1	107.00	106.50	1	5,384	0.02%
2022/10/06	1	109.00	1	111.00	111.00	0	5,442	0.00%
2022/10/05	2	110.50	9.1	109.62	109.00	-7.1	5,454	-0.13%
2022/10/04	1	107.50	7	106.79	108.00	-6	5,462	-0.11%
2022/10/03	20	103.00	1	103.50	104.50	19	5,496	0.35%
2022/09/29	3	103.83	3	104.33	103.50	0	5,658	0.00%
2022/09/28	3.1	104.20	3	107.00	102.00	0.1	5,722	0.00%
2022/09/27	4.1	106.77	4	107.00	107.50	0.1	5,773	0.00%
2022/09/26	8.2	109.93	2	110.00	108.50	6.2	5,793	0.11%
2022/09/23	9	113.06	7	116.43	112.50	2	5,900	0.03%
2022/09/22	6	114.42	21	114.76	116.50	-15	5,955	-0.25%
2022/09/21	5	115.00	10	114.50	114.00	-5	5,995	-0.08%
2022/09/20	2	113.50	2	113.00	112.50	0	6,025	0.00%
2022/09/19	4	109.63	8	112.00	112.00	-4	6,148	-0.07%
2022/09/16	21	109.86	0	111.00	109.00	21	6,178	0.34%
2022/09/15	1	110.00	2	108.00	109.50	-1	6,317	-0.02%
2022/09/14	0	109.50	1	109.00	109.50	-1	6,459	-0.02%
2022/09/13	1	110.00	0	0.00	109.00	1	6,555	0.02%
2022/09/12	2	109.00	3	109.33	109.00	-1	6,682	-0.01%
2022/09/08	4	104.88	0	0.00	106.50	4	6,844	0.06%
2022/09/07	46	104.01	0	0.00	103.50	46	7,045	0.65%
2022/09/06	2	109.50	3	108.83	108.50	-1	7,081	-0.01%
2022/09/05	0	0.00	4	114.63	112.50	-4	7,186	-0.06%
2022/09/02	3	117.00	6.1	116.60	117.00	-3.1	7,256	-0.04%
2022/09/01	4.1	119.16	15	117.03	115.00	-10.9	7,378	-0.15%
2022/08/31	2	114.50	6	117.00	116.50	-4	7,317	-0.05%
2022/08/26	12	119.75	6	120.17	117.50	6	8,217	0.07%
2022/08/25	15	118.37	17	118.15	118.00	-2	8,843	-0.02%
2022/08/24	7	117.29	5	118.30	117.00	2	8,976	0.02%
2022/08/23	11	112.50	15	114.40	119.00	-4	9,484	-0.04%
2022/08/22	3	113.50	0	0.00	112.00	3	9,509	0.03%
2022/08/19	41	117.78	40	117.35	116.50	1	9,487	0.01%
2022/08/18	10	113.05	5	112.40	114.50	5	9,186	0.05%
2022/08/17	2	105.50	0	0.00	104.50	2	9,000	0.02%
2022/08/16	1	105.50	0	0.00	105.50	1	9,067	0.01%
2022/08/15	2	108.00	4	108.00	108.00	-2	9,227	-0.02%
2022/08/12	9	105.94	0	0.00	106.50	9	9,262	0.10%
2022/08/11	3	103.50	0	0.00	102.50	3	9,248	0.03%
2022/08/09	6	102.00	0	0.00	102.00	6	9,289	0.06%
2022/08/05	5	103.30	26	104.04	104.50	-21	9,291	-0.23%
2022/08/04	21	100.52	0	0.00	101.50	21	9,293	0.23%
2022/08/03	1	103.50	1	100.00	100.00	0	9,299	0.00%
2022/08/02	0	0.00	1	102.00	102.00	-1	9,268	-0.01%
2022/08/01	2	106.75	0	0.00	105.50	2	9,280	0.02%
2022/07/28	5	109.60	3	114.00	110.00	2	9,496	0.02%
2022/07/26	1	107.50	1	109.50	107.50	0	9,363	0.00%
2022/07/25	6	113.17	6	114.17	112.00	0	9,297	0.00%
2022/07/21	2	108.50	18.1	110.86	111.00	-16.1	9,114	-0.18%
2022/07/20	1	105.50	10	105.75	106.00	-9	9,007	-0.10%
2022/07/19	1	104.01	0	0.00	103.50	1	8,974	0.01%
2022/07/18	1	106.00	4	105.13	106.00	-3	8,934	-0.03%
2022/07/15	3	102.50	2	102.00	103.00	1	8,863	0.01%
2022/07/14	5	100.26	5	99.86	103.00	0	8,786	0.00%
2022/07/13	28	99.35	0	0.00	98.80	28	8,681	0.32%
2022/07/12	9	96.51	1	94.90	94.70	8	8,629	0.09%
2022/07/11	3	100.00	3	101.50	100.00	0	8,576	0.00%
2022/07/08	3	101.50	3.1	100.98	101.50	-0.1	8,535	0.00%
2022/07/07	1.1	99.93	2	97.65	100.00	-0.9	8,457	-0.01%
2022/07/06	25	97.56	1	97.20	96.20	24	8,365	0.29%
2022/07/05	3	103.00	4	104.00	103.00	-1	8,297	-0.01%
2022/07/04	1	102.50	4	102.50	102.50	-3	8,201	-0.04%
2022/07/01	8	102.50	10	105.30	102.50	-2	8,120	-0.02%
2022/06/30	8.1	109.51	8	111.38	109.50	0.1	7,972	0.00%
2022/06/29	4	115.50	4	111.50	115.50	0	7,836	0.00%
2022/06/28	10	117.05	9	118.89	116.50	1	7,745	0.01%
2022/06/27	11	121.09	11	120.64	122.00	0	7,680	0.00%
2022/06/24	8	120.06	8.1	121.56	120.00	-0.1	7,527	0.00%
2022/06/23	12.1	119.91	12	119.58	120.00	0.1	7,435	0.00%
2022/06/22	9	116.94	8	119.38	117.00	1	7,308	0.01%
2022/06/21	10	123.10	8	119.94	123.50	2	7,196	0.03%
2022/06/20	7	118.64	5	124.00	118.00	2	7,229	0.03%
2022/06/17	6	122.00	5	123.00	122.00	1	7,118	0.01%
2022/06/16	6	125.33	7	133.36	125.00	-1	7,064	-0.01%
2022/06/15	11	129.91	8	131.63	129.00	3	7,025	0.04%
2022/06/14	8	133.00	13	131.69	134.00	-5	7,084	-0.07%
2022/06/13	4	132.50	11	130.73	132.50	-7	6,955	-0.10%
2022/06/10	12	134.46	9	133.78	133.50	3	6,900	0.04%
2022/06/09	4	135.50	4	134.50	135.50	0	6,731	0.00%
2022/06/08	22	135.61	11	133.45	135.50	11	6,649	0.17%
2022/06/07	17	138.62	10	140.50	134.00	7	6,439	0.11%
2022/06/06	4	138.63	4	140.50	139.50	0	5,902	0.00%
2022/06/02	22	140.41	42	143.75	138.50	-20	5,674	-0.35%
2022/06/01	20	140.83	10	140.90	142.00	10	4,842	0.21%
2022/05/31	20	130.15	27	131.11	129.50	-7	4,620	-0.15%
2022/05/30	8	127.50	3.1	125.00	128.50	4.9	3,995	0.12%
2022/05/27	2	116.25	2	115.75	117.00	0	3,813	0.00%
2022/05/26	2	113.75	2	115.50	113.00	0	3,737	0.00%
2022/05/24	2	115.00	0	116.50	115.00	2	3,587	0.06%
2022/05/23	1	118.50	6	118.50	115.00	-5	3,511	-0.14%
2022/05/20	2	109.25	2	111.76	112.50	0	3,360	0.00%
2022/05/19	0	0.00	1	110.00	110.50	-1	3,287	-0.03%
2022/05/18	31	109.00	0	0.00	109.00	31	3,250	0.95%
2022/05/17	20	109.50	4	109.63	110.00	16	3,217	0.50%
2022/05/16	2	108.25	2	109.50	108.50	0	3,219	0.00%
2022/05/13	4	108.63	6	108.75	107.50	-2	3,203	-0.06%
2022/05/12	1	108.00	2	109.50	107.00	-1	3,230	-0.03%
2022/05/11	0	0.00	1	109.00	108.00	-1	3,274	-0.03%
2022/05/10	2	107.25	3	105.17	108.50	-1	3,309	-0.03%
2022/05/09	6	106.09	3	106.50	105.00	3	3,310	0.09%
2022/05/06	5	109.30	9	108.89	109.00	-4	3,255	-0.12%
2022/05/05	3	108.83	1.2	108.40	109.00	1.8	3,061	0.06%
2022/05/04	0	0.00	5	100.00	100.00	-5	2,919	-0.17%
2022/05/03	5	89.70	1	90.60	91.00	4	2,924	0.14%
2022/04/29	31	90.49	3	91.60	89.90	28	2,942	0.95%
2022/04/28	0	0.00	1	89.70	88.80	-1	2,956	-0.03%
2022/04/27	20	89.48	0	0.00	90.30	20	2,968	0.67%
2022/04/26	3	96.00	0	0.00	94.50	3	2,940	0.10%
2022/04/14	1	106.50	1	104.50	104.50	0	3,271	0.00%
2022/04/13	0	0.00	2	104.25	105.50	-2	3,424	-0.06%
2022/04/12	2	101.50	0	0.00	101.50	2	3,563	0.06%
2022/04/11	51	102.55	3.2	102.22	102.00	47.8	4,033	1.18%
2022/04/08	1	109.00	1	108.00	107.50	0	4,669	0.00%
2022/04/01	0	0.00	2	111.00	112.00	-2	4,783	-0.04%
2022/03/31	21	113.07	2	112.75	111.00	19	4,789	0.40%
2022/03/30	36	113.94	2	115.00	114.00	34	4,785	0.71%
2022/03/29	0	0.00	0.1	111.00	112.50	-0.1	4,757	0.00%
2022/03/28	1	109.00	10	110.50	110.50	-9	4,781	-0.19%
2022/03/25	2	113.25	0	0.00	112.00	2	4,821	0.04%
2022/03/24	1.1	115.00	11	115.50	115.00	-9.9	4,831	-0.20%
2022/03/23	25	117.04	8.1	115.19	115.00	17	4,821	0.35%
2022/03/22	7	114.29	4.1	114.13	114.50	2.9	4,731	0.06%
2022/03/21	45.1	114.87	10	115.00	113.50	35.1	4,698	0.75%
2022/03/18	4.3	113.08	3	113.33	114.00	1.3	4,571	0.03%
2022/03/17	1	108.50	4.1	108.87	112.00	-3.1	4,381	-0.07%
2022/03/16	1	105.00	1	105.00	105.00	0	4,250	0.00%
2022/03/15	1.1	105.95	1.4	105.37	104.50	-0.3	4,258	-0.01%
2022/03/14	0.4	103.00	0	0.00	105.00	0.4	4,295	0.01%
2022/03/08	15	100.07	0	0.00	99.50	15	4,506	0.33%
2022/03/07	1	102.00	0	0.00	100.50	1	4,530	0.02%
2022/03/03	27	107.54	1	106.50	107.50	26	4,639	0.56%
2022/02/25	26	101.48	0	0.00	100.50	26	4,707	0.55%
2022/02/22	0	0.00	501	102.93	102.50	-501	4,844	-10.34%	大賣/鉅額交易
2022/02/14	0	0.00	1	107.50	106.50	-1	5,841	-0.02%
2022/02/11	3	110.00	2	111.75	111.00	1	5,846	0.02%
2022/02/10	1	109.00	1	109.00	108.00	0	5,829	0.00%
2022/02/07	0	0.00	1	100.00	100.50	-1	6,398	-0.02%
2022/01/25	0	0.00	1	102.50	101.00	-1	6,685	-0.01%
2022/01/24	1	100.50	1	102.50	102.50	0	7,098	0.00%
2022/01/21	0	0.00	1	101.00	101.00	-1	7,381	-0.01%
2022/01/18	0	0.00	3	101.00	101.00	-3	7,460	-0.04%
2022/01/14	1	100.50	1	99.50	99.50	0	7,580	0.00%
2022/01/13	6	100.03	2	101.50	101.00	4	7,647	0.05%
2022/01/10	1	105.00	0	0.00	104.00	1	7,785	0.01%
2022/01/07	4	103.13	5	108.70	103.00	-1	7,876	-0.01%
2022/01/06	3	111.83	18	113.56	111.50	-15	7,712	-0.19%
2022/01/05	4	117.00	13	117.65	117.00	-9	7,612	-0.12%
2022/01/04	27	122.26	26	123.40	121.00	1	7,481	0.01%
2022/01/03	34	123.88	12.1	121.56	123.00	21.9	7,037	0.31%
2021/12/30	5	114.00	5	110.70	114.00	0	6,408	0.00%
2021/12/29	2	110.50	1	111.00	109.50	1	6,357	0.02%
2021/12/28	4	111.88	2	111.00	112.00	2	6,375	0.03%
2021/12/23	1	111.50	0	0.00	110.50	1	6,389	0.02%
2021/12/22	4	111.25	1	111.00	111.00	3	6,403	0.05%
2021/12/21	1	114.00	2	113.00	112.50	-1	6,376	-0.02%
2021/12/20	0.3	111.50	0	0.00	111.50	0.3	6,317	0.00%
2021/12/17	1	108.50	1	111.00	108.50	0	6,275	0.00%
2021/12/16	0	0.00	2	111.00	111.00	-2	6,245	-0.03%
2021/12/15	0	0.00	2	106.50	107.00	-2	6,192	-0.03%
2021/12/14	0	0.00	70	103.29	103.00	-70	6,212	-1.13%
2021/12/10	0	0.00	1	107.00	107.00	-1	6,300	-0.02%
2021/12/09	4	110.25	0	0.00	108.00	4	6,327	0.06%
2021/12/08	4	113.13	2	113.50	111.50	2	6,324	0.03%
2021/12/07	2	110.75	3.1	112.48	110.00	-1.1	6,279	-0.02%
2021/12/06	1	107.50	0	0.00	108.00	1	6,202	0.02%
2021/12/03	1	108.50	2	110.00	110.00	-1	6,240	-0.02%
2021/11/29	1	103.50	1	105.50	105.00	0	6,686	0.00%
2021/11/25	1	107.50	0	0.00	106.00	1	7,680	0.01%
2021/11/24	6	107.50	0	0.00	108.00	6	7,746	0.08%
2021/11/22	1	111.50	0	0.00	111.50	1	7,789	0.01%
2021/11/19	1	113.50	3	114.17	114.00	-2	7,899	-0.03%
2021/11/18	4	115.00	6	114.25	113.00	-2	8,050	-0.02%
2021/11/17	21	119.76	16	118.41	116.00	5	8,100	0.06%
2021/11/16	6	112.67	11	112.36	114.50	-5	7,883	-0.06%
2021/11/15	4	113.88	1	115.50	111.00	3	7,889	0.04%
2021/11/12	0	0.00	5	109.20	110.00	-5	7,882	-0.06%
2021/11/11	7	110.93	2.1	110.38	108.00	4.9	7,990	0.06%
2021/11/10	2	107.75	0	0.00	109.50	2	7,972	0.03%
2021/11/09	1	106.50	0	0.00	106.50	1	8,086	0.01%
2021/11/08	2	105.75	4	106.25	105.00	-2	8,172	-0.02%
2021/11/05	39	109.51	47	112.72	109.50	-8	8,241	-0.10%
2021/11/04	15.1	110.82	12	109.84	114.00	3.1	8,233	0.04%
2021/11/03	10	105.20	30	101.13	104.00	-20	8,120	-0.25%
2021/11/02	10	104.03	3	102.50	103.00	7	8,208	0.09%
2021/11/01	50.1	108.43	34	106.72	108.50	16.1	8,265	0.19%
2021/10/29	16	101.99	78	101.58	104.50	-62	8,134	-0.76%
2021/10/25	22	94.27	8	94.41	95.00	14	9,203	0.15%
2021/10/22	8	95.16	1	95.50	94.60	7	9,425	0.07%
2021/10/21	0	0.00	2	92.90	92.00	-2	9,740	-0.02%
2021/10/20	4	92.85	9	92.88	93.00	-5	10,221	-0.05%
2021/10/19	10	92.14	7	92.50	92.30	3	10,853	0.03%
2021/10/15	8	87.68	11	87.34	87.40	-3	10,793	-0.03%
2021/10/14	0	0.00	1	80.70	83.00	-1	11,096	-0.01%
2021/10/13	1	80.60	0	0.00	80.20	1	11,457	0.01%
2021/10/12	0	0.00	1	86.10	86.40	-1	11,491	-0.01%
2021/10/07	0	0.00	1	86.00	86.00	-1	11,733	-0.01%
2021/10/06	1	83.00	2	83.45	80.10	-1	12,184	-0.01%
2021/10/05	3	81.20	2	81.70	82.30	1	12,470	0.01%
2021/10/04	2	81.30	2	82.60	78.00	0	12,523	0.00%
2021/09/30	0	0.00	2	86.60	86.30	-2	12,804	-0.02%
2021/09/29	1	83.50	0	0.00	83.50	1	13,256	0.01%
2021/09/27	1	91.50	0	0.00	90.10	1	14,190	0.01%
2021/09/23	3	90.63	0	0.00	89.60	3	14,300	0.02%
2021/09/22	0	0.00	1	90.30	89.90	-1	14,379	-0.01%
2021/09/17	1	90.80	1	89.30	91.70	0	14,554	0.00%
2021/09/16	21	91.29	0	0.00	89.50	21	14,684	0.14%
2021/09/15	2	91.55	3	91.93	90.50	-1	14,736	-0.01%
2021/09/14	2	96.90	2	97.75	95.20	0	14,778	0.00%
2021/09/13	10	99.82	1	99.90	97.00	9	14,781	0.06%
2021/09/10	0	0.00	1	100.50	99.20	-1	14,827	-0.01%
2021/09/09	1	98.20	4	98.70	98.70	-3	14,969	-0.02%
2021/09/08	1	95.10	1	96.40	95.10	0	15,006	0.00%
2021/09/07	5	100.00	1	98.60	99.00	4	15,080	0.03%
2021/09/06	19	113.00	21	108.14	107.50	-2	15,011	-0.01%
2021/09/03	4	108.25	3	108.17	107.50	1	14,988	0.01%
2021/09/02	2	110.50	0	0.00	106.00	2	15,287	0.01%
2021/09/01	30	112.18	17	112.56	112.50	13	15,216	0.09%
2021/08/31	14	110.32	9	109.56	111.50	5	14,733	0.03%
2021/08/30	2	102.25	1	101.00	101.50	1	14,232	0.01%
2021/08/27	1	100.50	0	0.00	98.00	1	14,204	0.01%
2021/08/26	3	100.33	0	0.00	100.00	3	14,209	0.02%
2021/08/25	5	105.00	6	102.83	102.50	-1	14,202	-0.01%
2021/08/24	3	103.33	6	103.25	102.00	-3	14,278	-0.02%
2021/08/23	8	99.05	7	100.29	99.90	1	14,228	0.01%
2021/08/20	6	95.58	6	95.75	96.10	0	14,188	0.00%
2021/08/19	2	97.10	1	93.00	93.00	1	14,048	0.01%
2021/08/18	9	97.57	7	96.91	99.50	2	13,953	0.01%
2021/08/17	2	98.40	1	96.50	93.80	1	13,857	0.01%
2021/08/16	10	100.91	10	101.62	100.00	0	13,743	0.00%
2021/08/13	5	100.70	3	98.90	98.30	2	13,607	0.01%
2021/08/12	0	0.00	1	109.50	106.50	-1	13,449	-0.01%
2021/08/11	0	0.00	2	103.00	103.50	-2	13,342	-0.01%
2021/08/10	3	107.83	8	108.19	108.00	-5	13,247	-0.04%
2021/08/09	9	109.22	4	109.88	108.00	5	13,046	0.04%
2021/08/06	10	119.20	3	118.67	119.50	7	12,877	0.05%
2021/08/05	5	120.50	23	124.78	126.50	-18	12,733	-0.14%
2021/08/04	22	124.77	6	124.58	122.00	16	12,643	0.13%
2021/08/03	2	127.50	29	128.24	129.00	-27	12,443	-0.22%
2021/08/02	3	125.00	4.2	125.23	129.00	-1.2	12,241	-0.01%
2021/07/30	25.2	128.79	19	130.92	122.50	6.2	11,960	0.05%
2021/07/29	11	125.36	10	121.76	129.50	1	11,462	0.01%
2021/07/28	5	118.50	3	122.50	118.00	2	11,060	0.02%
2021/07/27	1	129.50	13	131.58	131.00	-12	10,822	-0.11%
2021/07/26	38	127.74	30	126.78	128.50	8	10,455	0.08%
2021/07/23	24	118.48	12	121.71	124.50	12	9,908	0.12%
2021/07/21	6	106.00	7.2	106.00	106.00	-1.2	9,272	-0.01%
2021/07/20	19	99.22	18	100.72	96.40	1	9,293	0.01%
2021/07/19	16	97.27	6	97.53	100.50	10	9,196	0.11%
2021/07/16	2	92.90	0	0.00	91.60	2	9,152	0.02%
2021/07/15	0	0.00	1	90.80	91.70	-1	9,313	-0.01%
2021/07/14	4	89.23	35	87.82	92.00	-31	9,742	-0.32%
2021/07/13	20	98.07	2	98.85	90.50	18	9,925	0.18%
2021/07/12	17	94.76	2	95.20	92.10	15	9,792	0.15%
2021/07/09	2	87.80	1	88.10	89.20	1	9,648	0.01%
2021/07/08	1	89.00	2	90.15	87.90	-1	9,818	-0.01%
2021/07/07	8	89.43	2	89.70	87.80	6	9,891	0.06%
2021/07/06	10	91.47	20	89.36	87.50	-10	9,768	-0.10%
2021/07/05	43	87.29	55.1	87.27	90.10	-12.1	9,411	-0.13%
2021/07/02	20	82.04	3	80.37	82.90	17	8,978	0.19%
2021/07/01	0	0.00	3	74.80	75.40	-3	9,001	-0.03%
2021/06/30	0	0.00	1	76.80	76.90	-1	8,982	-0.01%
2021/06/29	5	76.80	3	75.80	75.60	2	9,002	0.02%
2021/06/28	3	77.23	0	0.00	77.50	3	9,085	0.03%
2021/06/25	2	75.50	5	74.94	75.70	-3	9,051	-0.03%
2021/06/24	0	0.00	2	74.70	73.20	-2	9,138	-0.02%
2021/06/23	3	73.33	0	0.00	73.50	3	9,158	0.03%
2021/06/22	0	0.00	2	71.35	69.40	-2	9,395	-0.02%
2021/06/21	0	0.00	1.5	71.61	69.80	-1.5	9,391	-0.02%
2021/06/18	12.1	74.23	15	74.03	73.70	-2.9	9,390	-0.03%
2021/06/17	1	72.20	4	72.00	72.50	-3	9,282	-0.03%
2021/06/16	6	72.12	6	72.25	72.00	0	9,499	0.00%
2021/06/15	3	70.00	7	71.46	70.80	-4	9,433	-0.04%
2021/06/11	6	70.62	13	71.66	70.40	-7	9,510	-0.07%
2021/06/10	22	71.70	12	70.92	70.40	10	10,042	0.10%
2021/06/09	4.5	67.06	9	66.94	66.70	-4.5	10,067	-0.05%
2021/06/08	2	66.35	4	66.68	65.30	-2	10,057	-0.02%
2021/06/07	3	64.83	0	0.00	64.90	3	10,019	0.03%
2021/06/04	4	66.83	3	68.20	66.70	1	9,968	0.01%
2021/06/03	5	67.20	10	67.40	66.80	-5	9,928	-0.05%
2021/06/02	1	68.10	3	67.73	65.50	-2	9,873	-0.02%
2021/06/01	12	68.94	11.1	69.33	67.90	0.9	9,790	0.01%
2021/05/31	25.1	68.02	23	67.68	68.30	2.1	9,589	0.02%
2021/05/28	1	63.80	2	63.95	62.10	-1	9,445	-0.01%
2021/05/27	0	0.00	1	62.60	62.00	-1	9,413	-0.01%
2021/05/26	6	61.88	1	61.10	61.30	5	9,410	0.05%
2021/05/25	7	62.56	3	62.80	62.00	4	9,403	0.04%
2021/05/24	5	59.72	3	60.40	60.20	2	9,372	0.02%
2021/05/21	4	57.90	12	57.38	59.10	-8	9,342	-0.09%
2021/05/20	2	57.90	0	0.00	55.80	2	9,406	0.02%
2021/05/19	5	57.50	1	56.40	58.50	4	9,444	0.04%
2021/05/18	2	55.00	4	56.00	57.30	-2	9,418	-0.02%
2021/05/17	1	55.00	24	52.97	52.10	-23	9,394	-0.24%
2021/05/14	10	60.68	4.2	59.42	57.80	5.8	9,352	0.06%
2021/05/13	9.2	60.35	8	61.54	60.00	1.2	9,291	0.01%
2021/05/12	5	61.81	18	64.02	60.10	-13	9,227	-0.14%
2021/05/11	1	63.50	1	65.10	63.50	0	9,090	0.00%
2021/05/10	4.3	71.72	0.2	70.80	70.50	4.1	9,024	0.05%
2021/05/07	4.9	70.31	0	0.00	74.80	4.9	9,028	0.05%
2021/05/06	0	0.00	0.1	69.50	69.60	-0.1	8,992	0.00%
2021/05/04	5	74.04	1.2	72.94	74.00	3.8	9,026	0.04%
2021/05/03	7	79.00	2	78.80	77.40	5	9,009	0.06%
2021/04/29	1.9	80.01	1.8	80.96	81.10	0.1	9,069	0.00%
2021/04/28	0.8	81.10	0	0.00	82.00	0.8	9,119	0.01%
2021/04/27	3	78.40	2	81.65	79.50	1	9,182	0.01%
2021/04/26	4	83.95	1	82.90	82.60	3	9,326	0.03%
2021/04/23	7	83.57	7.4	84.86	86.40	-0.4	9,285	0.00%
2021/04/22	18	83.04	18	81.82	79.70	0	9,037	0.00%
2021/04/21	12	79.16	18.4	80.19	79.90	-6.4	8,824	-0.07%
2021/04/20	38	78.84	41.5	78.82	79.00	-3.5	8,598	-0.04%
2021/04/19	9	74.10	12	73.81	76.50	-3	8,132	-0.04%
2021/04/16	8	68.69	3	67.07	69.60	5	7,791	0.06%
2021/04/15	3	63.60	5	63.70	63.30	-2	7,526	-0.03%
2021/04/14	6	61.35	7	62.46	62.00	-1	7,463	-0.01%
2021/04/13	4	61.93	9	62.36	61.90	-5	7,768	-0.06%
2021/04/12	0	0.00	2	59.85	60.50	-2	7,568	-0.03%
2021/04/09	0	0.00	1	59.90	60.00	-1	7,649	-0.01%
2021/04/08	4	61.73	0	0.00	61.80	4	7,673	0.05%
2021/04/07	12.3	60.26	18	61.68	61.50	-5.7	7,607	-0.07%
2021/03/31	4	59.95	6	60.43	58.90	-2	8,008	-0.02%
2021/03/30	2	59.10	2	60.00	59.00	0	8,018	0.00%
2021/03/29	2	59.65	3	60.27	59.50	-1	8,400	-0.01%
2021/03/26	1	57.60	0	0.00	57.10	1	8,614	0.01%
2021/03/25	3	58.13	7	58.21	56.90	-4	9,155	-0.04%
2021/03/24	0	0.00	1	56.50	55.50	-1	9,500	-0.01%
2021/03/23	1	56.10	0	0.00	55.60	1	9,648	0.01%
2021/03/22	6	56.85	1	56.90	56.80	5	9,865	0.05%
2021/03/19	11	57.86	15	57.86	58.40	-4	10,337	-0.04%
2021/03/18	4	56.28	3	56.30	55.40	1	10,389	0.01%
2021/03/17	18	56.37	0	0.00	56.10	18	10,372	0.17%
2021/03/16	14	58.56	36	58.43	56.30	-22	10,286	-0.21%
2021/03/15	29	55.67	33	56.98	58.00	-4	9,652	-0.04%
2021/03/12	10	52.60	5	51.70	52.80	5	9,297	0.05%
2021/03/10	0	0.00	1	48.40	48.25	-1	9,307	-0.01%
2021/03/04	5	50.92	0	0.00	50.50	5	9,753	0.05%
2021/03/03	4	50.95	4	51.60	51.30	0	9,888	0.00%
2021/03/02	1	52.00	3	52.83	51.30	-2	10,766	-0.02%
2021/02/26	12	51.88	13	51.39	51.40	-1	11,028	-0.01%
2021/02/25	2	51.70	1	52.20	51.20	1	11,114	0.01%
2021/02/24	0	0.00	11	51.89	51.70	-11	11,160	-0.10%
2021/02/23	7	51.31	3	51.93	51.10	4	11,185	0.04%
2021/02/22	13	51.75	14	52.05	51.80	-1	11,186	-0.01%
2021/02/18	12	48.33	12	48.93	49.15	0	11,114	0.00%
2021/02/17	1	48.10	0	0.00	48.80	1	11,193	0.01%
2021/02/02	10	46.10	0	0.00	46.60	10	11,821	0.08%
2021/02/01	16	45.81	20	46.41	45.70	-4	12,061	-0.03%
2021/01/29	38	48.27	35	47.00	46.40	3	12,077	0.03%
2021/01/28	14	48.70	13	48.13	48.05	1	12,073	0.01%
2021/01/27	12	49.96	0	0.00	49.60	12	12,100	0.10%
2021/01/26	0	0.00	2	51.50	49.95	-2	12,120	-0.02%
2021/01/25	7	50.60	4	51.20	51.30	3	12,157	0.02%
2021/01/22	2	50.00	0	0.00	51.10	2	12,198	0.02%
2021/01/21	0	0.00	20	48.82	48.65	-20	12,181	-0.16%
2021/01/20	15	51.67	0	0.00	50.10	15	12,378	0.12%
2021/01/19	21	53.96	20	54.40	52.80	1	12,384	0.01%
2021/01/18	0	0.00	2	49.91	52.20	-2	12,257	-0.02%
2021/01/15	1	51.90	1	51.80	52.10	0	12,308	0.00%
2021/01/14	4	53.07	3	52.97	53.60	1	12,316	0.01%
2021/01/13	20	51.60	0	0.00	51.60	20	12,360	0.16%
2021/01/12	1	51.20	0	0.00	50.90	1	12,425	0.01%
2021/01/11	0	0.00	6	52.63	52.80	-6	12,655	-0.05%
2021/01/08	3	52.07	4	52.65	51.80	-1	13,263	-0.01%
2021/01/07	12	54.18	12	53.58	53.40	0	13,330	0.00%
2021/01/06	8	55.26	7	54.67	53.00	1	13,483	0.01%
2021/01/05	3	53.10	1	52.60	52.70	2	13,225	0.02%
2021/01/04	9	53.00	7	53.56	53.50	2	13,785	0.01%
2020/12/31	5	52.38	4	52.55	52.90	1	14,519	0.01%
2020/12/30	1	52.80	7	52.39	51.60	-6	14,780	-0.04%
2020/12/29	22	52.65	13	52.98	51.30	9	14,746	0.06%
2020/12/28	6	52.73	3	53.38	52.40	3	14,743	0.02%
2020/12/25	34	53.21	31	53.41	53.00	3	14,552	0.02%
2020/12/24	10	51.86	12	51.85	50.90	-2	14,081	-0.01%
2020/12/23	13	52.77	9	51.38	51.20	4	13,990	0.03%
2020/12/22	6	52.50	22	51.35	50.80	-16	13,700	-0.12%
2020/12/21	34	50.86	16	50.45	52.90	18	13,544	0.13%
2020/12/18	23	49.26	38	48.91	48.15	-15	13,298	-0.11%
2020/12/17	6	45.69	10	45.35	46.50	-4	13,354	-0.03%
2020/12/16	17	45.67	13	45.71	45.70	4	13,711	0.03%
2020/12/15	40	47.21	40	47.31	44.65	0	13,772	0.00%
2020/12/14	0	0.00	3	48.97	49.40	-3	13,220	-0.02%
2020/12/10	0	0.00	3	43.80	44.70	-3	12,807	-0.02%
2020/12/09	34	45.62	1	45.35	45.35	33	12,742	0.26%
2020/12/08	3	44.19	4	44.35	45.65	-1	12,656	-0.01%
2020/12/07	20	43.75	3	43.95	43.35	17	12,547	0.14%
2020/12/04	13	44.78	6	45.26	44.60	7	12,490	0.06%
2020/12/03	17	46.24	9	46.17	45.25	8	12,427	0.06%
2020/12/02	2	44.55	5	44.97	44.45	-3	12,171	-0.02%
2020/12/01	2	44.15	2	44.85	45.15	0	12,125	0.00%
2020/11/30	15	45.02	11	46.09	44.75	4	12,054	0.03%
2020/11/27	2	46.25	55.1	46.21	45.80	-53.1	12,014	-0.44%
2020/11/26	57	47.58	45	48.30	46.60	12	11,865	0.10%
2020/11/25	1.1	43.68	7	44.26	46.20	-5.9	10,989	-0.05%
2020/11/24	42	42.47	2	43.10	42.00	40	10,673	0.37%
2020/11/23	2	42.30	1	42.20	42.60	1	10,663	0.01%
2020/11/20	0	0.00	2	42.18	42.15	-2	10,739	-0.02%
2020/11/19	2	40.95	1	40.70	40.70	1	10,697	0.01%
2020/11/17	1	40.60	0	0.00	40.70	1	10,776	0.01%
2020/11/16	3	41.43	2	41.15	41.05	1	10,733	0.01%
2020/11/13	2	42.43	3	42.50	42.05	-1	10,637	-0.01%
2020/11/12	24	43.98	2.5	43.60	42.55	21.5	10,542	0.20%
2020/11/11	19	42.08	0	0.00	42.50	19	10,249	0.19%
2020/11/10	3.4	42.46	20	42.15	42.25	-16.6	10,302	-0.16%
2020/11/09	8	41.60	13	43.05	43.80	-5	10,155	-0.05%
2020/11/05	10	40.90	0	0.00	41.00	10	9,856	0.10%
2020/11/02	0	0.00	5	38.73	38.95	-5	9,719	-0.05%
2020/10/29	0	0.00	1	40.90	41.00	-1	9,536	-0.01%
2020/10/28	12	42.62	10	42.02	42.20	2	9,447	0.02%
2020/10/27	0	0.00	1	41.65	42.30	-1	9,165	-0.01%
2020/10/23	9	42.27	5	41.68	41.20	4	8,939	0.04%
2020/10/22	1	41.60	3	42.00	41.50	-2	8,835	-0.02%
2020/10/21	6	43.85	5	43.53	42.55	1	8,719	0.01%
2020/10/20	0	0.00	1	42.55	42.30	-1	8,530	-0.01%
2020/10/19	12	42.35	17	42.49	43.20	-5	8,423	-0.06%
2020/10/16	26	45.83	22	44.13	41.40	4	8,114	0.05%
2020/10/15	0	0.00	2	43.75	43.65	-2	7,442	-0.03%
2020/10/14	8	43.83	4	44.08	43.70	4	7,267	0.06%
2020/10/13	4	43.50	4	43.28	44.05	0	7,006	0.00%
2020/10/12	5	42.58	6	43.61	43.00	-1	6,678	-0.01%
2020/10/08	54	40.24	46	40.48	41.20	8	6,058	0.13%
2020/10/07	13	36.73	11	39.35	39.35	2	5,172	0.04%
2020/10/06	0	0.00	20	35.35	35.80	-20	4,764	-0.42%
2020/09/29	1	32.80	0	0.00	32.55	1	4,516	0.02%
2020/09/28	20	34.80	0	0.00	34.30	20	4,508	0.44%
2020/09/25	1	36.35	2	34.78	34.60	-1	4,452	-0.02%
2020/09/24	5	36.83	9	36.52	36.30	-4	4,221	-0.09%
2020/09/23	20	36.67	22	37.12	36.25	-2	3,918	-0.05%
2020/09/22	4	36.09	14	35.75	37.10	-10	3,531	-0.28%
2020/09/21	3	33.60	3	34.12	35.35	0	2,783	0.00%
2020/09/18	32	30.40	205	31.57	32.15	-173	2,251	-7.68%	大賣/鉅額交易
2020/09/16	40	29.10	0	0.00	28.80	40	1,923	2.08%
2020/09/15	70	28.94	0	0.00	28.95	70	1,920	3.64%
2020/09/08	20	29.25	0	0.00	28.80	20	1,938	1.03%
2020/09/07	1	29.70	0	0.00	29.05	1	1,936	0.05%
2020/09/01	2	29.55	0	0.00	29.90	2	2,010	0.10%
2020/08/31	0	0.00	2	29.90	29.30	-2	1,989	-0.10%
2020/08/28	1	30.30	22	30.36	30.00	-21	1,961	-1.07%
2020/08/27	5	30.62	0	0.00	30.95	5	1,923	0.26%
2020/08/26	1	30.25	1	31.25	31.45	0	1,811	0.00%
2020/08/25	15	29.00	16.3	29.23	29.20	-1.3	1,644	-0.08%
2020/08/24	1.3	29.20	0	0.00	29.80	1.3	1,579	0.08%
2020/08/21	20	26.93	0	0.00	27.10	20	1,425	1.40%
2020/08/14	6	29.92	0	0.00	29.90	6	1,341	0.45%
2020/07/28	0	0.00	1	26.45	25.70	-1	1,154	-0.09%
2020/07/13	10	28.50	10	28.50	28.70	0	1,094	0.00%
2020/07/09	0	0.00	2	29.60	29.60	-2	1,080	-0.19%
2020/07/07	1	31.05	0	0.00	29.55	1	1,044	0.10%
2020/07/06	0	0.00	1	30.60	30.60	-1	943	-0.11%
2020/07/01	1	28.85	0	0.00	28.80	1	846	0.12%
2020/06/29	0	0.00	5	28.57	28.80	-5	801	-0.62%
2020/06/22	0	0.00	1	27.80	27.80	-1	717	-0.14%
2020/06/19	2	27.88	2	28.15	28.15	0	717	0.00%
2020/06/11	0	0.00	1	27.30	27.30	-1	667	-0.15%
2020/06/10	4	28.10	1	28.20	28.20	3	651	0.46%
2020/06/09	5	29.50	0	0.00	28.75	5	650	0.77%
2020/06/05	2	25.90	0	0.00	26.45	2	509	0.39%
2020/06/04	8	25.40	1	25.70	25.95	7	501	1.40%
2020/05/26	0	0.00	2	25.55	25.25	-2	479	-0.42%
2020/05/25	2	25.70	0	0.00	25.65	2	469	0.43%
2020/05/21	10	25.70	0	0.00	25.35	10	460	2.17%
2020/05/20	2	25.65	1	25.25	25.25	1	460	0.22%
2020/05/06	0	24.25	0	0.00	24.35	0	413	0.00%
2020/03/30	5	17.60	0	0.00	18.00	5	420	1.19%
2020/03/27	4	18.00	0	0.00	17.95	4	424	0.94%
2020/03/25	3	17.35	0	0.00	17.65	3	434	0.69%
2020/03/24	8	16.29	0	0.00	16.45	8	432	1.85%
2020/03/12	1	22.50	1	22.95	22.10	0	793	0.00%
2020/03/11	40	25.00	0	0.00	24.50	40	835	4.79%
2020/03/03	0	0.00	2	25.80	25.60	-2	814	-0.25%
2020/02/20	2	28.40	0	0.00	27.15	2	800	0.25%
2020/02/13	10	25.89	0	0.00	25.70	10	772	1.29%
2020/02/04	10	24.80	0	0.00	25.10	10	782	1.28%
2020/02/03	20	23.68	0	0.00	24.00	20	784	2.55%
2020/01/31	10	25.37	0	0.00	25.70	10	788	1.27%
2019/12/31	30	30.40	0	0.00	30.10	30	976	3.07%
2019/12/30	0	0.00	6	30.00	30.05	-6	974	-0.62%
2019/12/25	2	30.00	0	0.00	30.15	2	953	0.21%
2019/12/24	0	0.00	0.3	29.60	29.60	-0.3	957	-0.04%
2019/12/23	0.3	29.55	0	0.00	29.90	0.3	951	0.04%
2019/12/20	0	0.00	10	30.40	30.25	-10	948	-1.05%
2019/12/19	5	30.35	1	30.10	30.40	4	944	0.42%
2019/12/17	0	0.00	10	31.75	30.90	-10	924	-1.08%
2019/12/16	0	0.00	0.5	30.55	30.50	-0.5	867	-0.06%
2019/12/13	0	0.00	0.1	28.70	28.80	-0.1	809	-0.02%
2019/12/10	0	0.00	0.3	29.60	29.70	-0.3	786	-0.04%
2019/12/06	5	29.75	5	30.15	30.15	0	607	0.00%
2019/12/05	0.8	27.20	0	0.00	27.45	0.8	559	0.15%
2019/12/04	0	0.00	0.5	27.10	27.20	-0.5	561	-0.09%
2019/12/02	0.7	26.70	0	0.00	27.05	0.7	565	0.12%
2019/11/22	10	27.50	0	0.00	27.55	10	600	1.66%
2019/11/13	10	27.95	0	0.00	27.90	10	706	1.42%
2019/11/12	0	0.00	1	27.90	28.20	-1	704	-0.14%
2019/11/08	0	0.00	1	28.55	28.50	-1	700	-0.14%
2019/10/29	1	30.15	0	0.00	29.50	1	678	0.15%
2019/10/28	1	29.95	0	0.00	30.60	1	667	0.15%
2019/10/24	20	29.25	0	0.00	29.35	20	560	3.57%
2019/09/26	0	0.00	0.6	28.35	28.35	-0.6	622	-0.09%
2019/09/25	0.6	28.10	0	0.00	28.55	0.6	628	0.09%
2019/08/29	10	28.65	0	0.00	28.65	10	556	1.80%
2019/08/21	1	29.25	1	29.35	29.55	0	515	0.00%
2019/08/20	6	29.45	0	0.00	29.40	6	509	1.18%
2019/08/19	0	0.00	5	28.28	28.20	-5	445	-1.12%
2019/08/12	5	27.45	0	0.00	27.35	5	449	1.11%
2019/08/06	0	0.00	1	26.90	27.00	-1	449	-0.22%
2019/08/05	4	26.80	0	0.00	26.65	4	450	0.89%
2019/08/02	36	27.00	0	0.00	27.00	36	453	7.95%
2019/07/26	0	0.00	10	29.20	29.15	-10	456	-2.19%
2019/07/22	0	0.00	2	29.30	28.90	-2	435	-0.46%
2019/07/18	2	29.10	8	29.23	29.05	-6	428	-1.40%
2019/07/17	0	0.00	10	29.25	29.25	-10	421	-2.37%
2019/07/16	11	29.33	1	29.70	29.80	10	396	2.53%
2019/07/15	10	26.90	5	27.00	27.10	5	340	1.47%
2019/06/21	2	26.30	0	0.00	25.65	2	447	0.45%
2019/06/03	1	24.75	0	0.00	24.75	1	482	0.21%
2019/05/31	0	0.00	1	25.40	25.25	-1	485	-0.21%
2019/05/02	0	0.00	5	30.00	29.75	-5	722	-0.69%
2019/04/23	10	29.65	0	0.00	29.65	10	834	1.20%
2019/04/18	0	0.00	1	30.55	30.20	-1	835	-0.12%
2019/04/12	10	29.35	0	0.00	29.35	10	769	1.30%
2019/04/11	11	30.21	0	0.00	30.15	11	769	1.43%
2019/03/28	20	29.37	0	0.00	29.35	20	828	2.42%
2019/03/20	3	30.10	0	0.00	29.80	3	990	0.30%
2019/03/14	2	31.00	0	0.00	30.50	2	1,128	0.18%
2019/02/25	1	32.60	1	32.85	32.90	0	1,600	0.00%
2019/02/21	0	0.00	1	32.55	32.55	-1	1,601	-0.06%
2019/02/19	2	33.53	1	34.10	33.25	1	1,593	0.06%
2019/02/18	1	33.15	1	33.75	33.25	0	1,597	0.00%
2019/02/15	1	32.90	0	0.00	33.05	1	1,587	0.06%
2019/02/14	13	33.56	1	33.00	32.95	12	1,575	0.76%
2019/02/13	1	32.20	0	0.00	32.10	1	1,523	0.07%
2019/01/24	2	30.70	0	0.00	30.45	2	1,546	0.13%
2018/12/28	1	30.90	1	30.95	30.95	0	1,520	0.00%
2018/12/18	0	0.00	6	31.70	31.65	-6	1,701	-0.35%
2018/12/14	4	33.63	0	0.00	33.10	4	1,685	0.24%
2018/12/13	8	34.60	4	34.05	34.05	4	1,671	0.24%
2018/12/06	0	0.00	6	30.78	31.00	-6	1,502	-0.40%
2018/12/03	5	33.20	0	0.00	33.40	5	1,405	0.36%
2018/11/28	1	32.20	0	0.00	32.40	1	1,331	0.08%
2018/11/21	3	29.10	0	0.00	30.60	3	1,252	0.24%
2018/10/25	5	27.53	0	0.00	26.60	5	1,752	0.29%
2018/10/23	10	30.61	0	0.00	30.00	10	1,836	0.54%
2018/10/09	0	0.00	8	32.55	33.00	-8	2,962	-0.27%
2018/10/05	5	34.80	5	34.90	33.40	0	3,160	0.00%
2018/10/04	6	37.18	3	37.55	37.10	3	3,165	0.09%
2018/10/03	5	38.38	0	0.00	38.00	5	3,235	0.15%
2018/09/25	1	38.55	1	41.50	41.50	0	3,821	0.00%
2018/09/21	0	0.00	3	37.20	37.75	-3	3,845	-0.08%
2018/09/20	3	36.50	0	0.00	36.55	3	3,895	0.08%
2018/09/14	0	0.00	6	38.45	39.35	-6	4,098	-0.15%
2018/09/13	16	37.83	6	38.40	37.85	10	4,110	0.24%
2018/09/12	5	36.90	5	37.40	37.25	0	4,137	0.00%
2018/09/10	6	36.25	0	0.00	36.25	6	4,208	0.14%
2018/09/07	6	38.75	0	0.00	38.60	6	4,273	0.14%
2018/09/06	0	0.00	1	41.05	41.10	-1	4,616	-0.02%
2018/09/03	4	42.28	0	0.00	41.35	4	5,702	0.07%
2018/08/29	0	0.00	4	43.81	42.95	-4	6,248	-0.06%
2018/08/28	6	43.98	1	42.20	42.20	5	6,247	0.08%
2018/08/23	0	0.00	2	41.90	41.75	-2	6,603	-0.03%
2018/08/20	0	0.00	6	41.58	42.30	-6	7,321	-0.08%
2018/08/17	3	44.95	3	44.60	42.60	0	7,522	0.00%
2018/08/15	1	42.35	0	0.00	42.00	1	7,619	0.01%
2018/08/14	3	42.90	1	43.30	43.30	2	7,595	0.03%
2018/08/13	0	0.00	3	42.30	42.30	-3	7,567	-0.04%
2018/08/10	7	44.44	1	43.95	43.55	6	7,510	0.08%
2018/08/09	2	46.90	1	46.65	46.30	1	7,426	0.01%
2018/08/07	1	47.65	1	47.60	47.60	0	7,390	0.00%
2018/08/06	1	46.85	5	47.00	47.20	-4	7,315	-0.05%
2018/08/03	0	0.00	4	46.13	46.80	-4	7,306	-0.05%
2018/08/02	10	46.30	1	47.00	46.00	9	7,270	0.12%
2018/08/01	0	0.00	1	48.10	47.80	-1	7,235	-0.01%
2018/07/31	0	0.00	8	47.06	47.55	-8	7,208	-0.11%
2018/07/27	7	50.40	0	0.00	50.40	7	7,101	0.10%
2018/07/26	6	50.90	2	51.25	50.10	4	7,045	0.06%
2018/07/25	1	49.25	1	50.70	50.50	0	6,913	0.00%
2018/07/24	2	50.50	0	0.00	50.50	2	6,842	0.03%
2018/07/23	9	46.98	1	47.25	48.50	8	6,648	0.12%
2018/07/20	0	0.00	11	48.12	46.90	-11	6,582	-0.17%
2018/07/19	2	49.05	7	48.86	48.80	-5	6,510	-0.08%
2018/07/18	2	49.30	5	47.32	48.90	-3	6,452	-0.05%
2018/07/17	13	55.16	14	53.74	50.40	-1	6,275	-0.02%
2018/07/16	16	53.59	6	54.42	55.50	10	5,936	0.17%
2018/07/13	2	50.90	2	50.50	50.50	0	5,845	0.00%
2018/07/12	2	49.50	3	49.57	50.20	-1	5,792	-0.02%
2018/07/11	2	49.78	1	48.70	48.90	1	5,753	0.02%
2018/07/09	5	48.78	0	0.00	47.80	5	5,599	0.09%
2018/07/05	5	47.50	0	0.00	47.00	5	5,368	0.09%
2018/07/04	1	53.40	1	51.90	51.00	0	5,239	0.00%
2018/07/02	4	52.73	3	52.00	52.00	1	4,934	0.02%
2018/06/28	1	51.20	0	0.00	52.40	1	4,759	0.02%
2018/06/25	0	0.00	1	46.75	46.75	-1	4,586	-0.02%
2018/06/22	1	52.50	1	50.00	50.00	0	4,543	0.00%
2018/06/21	0	0.00	1	54.00	54.80	-1	4,510	-0.02%
2018/06/20	0	0.00	12	49.59	52.50	-12	4,481	-0.27%
2018/06/19	0	0.00	26	53.93	53.20	-26	4,440	-0.59%
2018/06/15	4	58.80	0	0.00	57.50	4	4,426	0.09%
2018/06/14	7	59.14	14	57.80	60.20	-7	4,339	-0.16%
2018/06/13	22	58.96	0	0.00	55.50	22	3,971	0.55%
2018/06/12	22	55.54	43	54.78	56.50	-21	3,542	-0.59%
2018/06/11	40	49.89	19	50.89	51.40	21	3,159	0.66%
2018/06/08	2	45.50	15	45.22	46.80	-13	2,873	-0.45%
2018/06/07	13	40.29	7	41.69	42.55	6	2,515	0.24%
2018/06/05	0	0.00	11	37.61	38.05	-11	2,288	-0.48%
2018/05/31	17	42.02	9	42.00	39.05	8	2,106	0.38%
2018/05/30	31	39.16	36	39.47	40.00	-5	1,838	-0.27%
2018/05/29	21	38.81	5	38.29	36.80	16	1,516	1.06%
2018/05/28	1	36.50	5	36.00	36.50	-4	1,287	-0.31%
2018/05/25	19	33.68	3	33.40	34.00	16	1,087	1.47%
2018/05/24	4	31.18	2	31.33	32.20	2	863	0.23%
2018/05/11	1	28.80	0	0.00	27.20	1	720	0.14%
2018/04/20	0	0.00	2	29.20	29.00	-2	1,225	-0.16%
2018/04/19	1	29.25	1	29.30	28.95	0	1,219	0.00%
2018/04/17	0	0.00	1	26.50	26.50	-1	1,136	-0.09%
2018/04/11	5	27.35	0	0.00	27.10	5	1,224	0.41%
2018/03/21	2	28.85	0.4	28.80	28.80	1.6	1,605	0.10%
2018/03/20	0.4	27.60	0	0.00	27.90	0.4	1,569	0.03%
2018/03/14	0	0.00	5	28.55	28.50	-5	1,690	-0.30%
2018/03/13	1	28.60	0	0.00	28.70	1	1,717	0.06%
2018/03/09	10	29.05	0	0.00	28.55	10	1,762	0.57%
2018/03/07	0	0.00	2	28.95	28.95	-2	1,780	-0.11%
2018/03/06	2	29.60	2	30.00	29.00	0	1,794	0.00%
2018/03/05	2	29.40	0	0.00	28.90	2	1,767	0.11%
2018/03/02	10	29.00	0	0.00	29.00	10	1,785	0.56%
2018/02/27	3	29.80	0	0.00	29.20	3	1,819	0.16%
2018/02/09	4	27.00	0	0.00	27.30	4	2,315	0.17%
2018/01/25	13	33.23	0	0.00	31.70	13	2,758	0.47%
2018/01/24	3	31.20	13	32.50	32.50	-10	3,091	-0.32%
2018/01/23	0	0.00	2	33.65	32.55	-2	3,231	-0.06%
2018/01/12	1	31.50	0	0.00	31.70	1	3,844	0.03%
2018/01/02	1	32.75	0	0.00	32.50	1	3,851	0.03%