富鼎 (8261)-元大-草屯券商分點個股進出

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
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
653人加入追蹤

立即追蹤
本地時間:14:30(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

富鼎 (8261)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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	1	79.90	0	0.00	79.90	1	664	0.15%
2024/04/25	1	79.70	0	0.00	79.50	1	672	0.15%
2024/04/22	1	78.50	0	0.00	78.30	1	700	0.14%
2024/04/16	0.1	82.40	0	0.00	82.00	0.1	691	0.01%
2024/04/12	0	0.00	11	86.20	85.60	-11	686	-1.60%
2024/04/03	1	88.00	1	87.80	87.90	0	702	0.00%
2024/04/02	3	90.37	13	89.34	89.00	-10	711	-1.41%
2024/04/01	10	88.90	8	88.40	88.90	2	691	0.29%
2024/03/29	13	88.05	31	87.64	87.00	-18	681	-2.64%
2024/03/28	29	87.57	6	88.85	88.50	23	670	3.43%
2024/03/26	2	84.50	0	0.00	83.90	2	635	0.31%
2024/03/25	1	85.70	1	85.00	85.20	0	645	0.00%
2024/03/20	1	84.30	0	0.00	84.20	1	695	0.14%
2024/03/19	1	84.60	3	84.70	84.60	-2	712	-0.28%
2024/03/15	1	84.50	0	0.00	84.20	1	771	0.13%
2024/03/14	0	84.60	1	85.40	84.60	-1	812	-0.12%
2024/03/12	0.1	87.20	0	0.00	86.50	0.1	885	0.01%
2024/03/11	1	85.00	0	0.00	85.00	1	902	0.11%
2024/03/08	1	84.60	2	85.10	84.30	-1	927	-0.11%
2024/03/07	0	0.00	4	85.68	84.50	-4	949	-0.42%
2024/03/06	2	87.05	0	0.00	86.40	2	986	0.20%
2024/03/05	9	87.59	0	0.00	87.50	9	1,128	0.80%
2024/03/04	0	0.00	2	87.35	87.30	-2	1,211	-0.17%
2024/03/01	0	88.00	0	0.00	88.30	0	1,274	0.00%
2024/02/23	1	88.80	2	87.80	87.80	-1	1,682	-0.06%
2024/02/21	4	89.90	0	0.00	89.80	4	1,918	0.21%
2024/02/19	0.1	91.40	0	0.00	91.00	0.1	1,952	0.01%
2024/02/05	0	0.00	2	87.40	87.40	-2	1,979	-0.10%
2024/02/02	1	88.10	1	88.40	87.90	0	1,974	0.00%
2024/01/31	2	88.70	0	0.00	88.80	2	1,982	0.10%
2024/01/25	0	0.00	1	90.60	89.40	-1	1,983	-0.05%
2024/01/24	2	90.80	2	91.10	91.10	0	1,977	0.00%
2024/01/22	0.1	89.40	0	0.00	89.60	0.1	1,978	0.00%
2024/01/18	0	0.00	1	88.40	88.00	-1	1,982	-0.05%
2024/01/17	0.1	88.60	0	0.00	88.80	0.1	1,990	0.00%
2024/01/12	1	91.20	0	0.00	90.70	1	1,978	0.05%
2024/01/11	0	0.00	6	91.07	91.70	-6	1,994	-0.30%
2024/01/09	1.1	91.59	16	91.99	91.70	-14.9	2,126	-0.70%
2024/01/04	0.1	94.00	0	0.00	92.10	0.1	2,161	0.00%
2024/01/03	3.2	94.48	3	94.30	94.30	0.2	2,152	0.01%
2023/12/29	15	97.00	1	96.40	97.60	14	2,131	0.66%
2023/12/28	1	98.10	0	0.00	97.20	1	2,122	0.05%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/26	0	0.00	2	98.00	97.40	-2	2,103	-0.10%
2023/12/22	0	0.00	1	97.30	97.20	-1	2,097	-0.05%
2023/12/21	1.1	96.65	0	0.00	96.30	1.1	2,093	0.05%
2023/12/20	1	97.50	0	0.00	97.50	1	2,081	0.05%
2023/12/18	2	98.90	1	99.40	98.40	1	2,050	0.05%
2023/12/15	1	102.00	0	0.00	100.00	1	2,035	0.05%
2023/12/12	1	101.50	2	103.00	101.50	-1	2,004	-0.05%
2023/12/11	1.1	101.00	3.3	101.35	102.00	-2.2	1,969	-0.11%
2023/12/08	1	100.00	1	100.00	100.00	0	1,934	0.00%
2023/12/07	0	0.00	0.2	102.50	101.00	-0.2	1,888	-0.01%
2023/12/06	0.1	102.00	0	0.00	102.00	0.1	1,872	0.01%
2023/12/05	3	101.17	1	100.50	101.00	2	1,864	0.11%
2023/12/04	1	102.50	0.1	103.50	102.50	0.9	1,912	0.05%
2023/12/01	3.2	103.97	1	103.50	103.50	2.2	1,899	0.12%
2023/11/30	21	106.19	19	106.63	105.50	2	1,871	0.11%
2023/11/29	2	103.00	4	102.75	103.00	-2	1,728	-0.12%
2023/11/28	4	100.88	21	100.55	101.00	-17	1,654	-1.03%
2023/11/27	10	99.20	3	100.00	96.00	7	1,586	0.44%
2023/11/24	5	96.88	2	97.45	98.70	3	1,543	0.19%
2023/11/22	18	98.04	47.3	98.94	98.20	-29.3	1,309	-2.24%
2023/11/21	8	96.48	2	95.00	94.60	6	1,184	0.51%
2023/11/20	23	96.73	14	96.63	96.90	9	1,115	0.81%
2023/11/16	5	88.40	1	88.20	89.40	4	948	0.42%
2023/11/15	4	89.25	10	89.53	89.00	-6	927	-0.65%
2023/11/13	1	84.10	0	0.00	83.90	1	878	0.11%
2023/11/09	1	86.40	0	0.00	86.50	1	879	0.11%
2023/11/08	1	86.60	1	87.10	87.40	0	886	0.00%
2023/11/03	0	0.00	2	85.75	86.10	-2	880	-0.23%
2023/11/01	1	84.00	1	83.50	83.70	0	875	0.00%
2023/10/31	2	84.15	2.4	85.30	83.00	-0.4	877	-0.05%
2023/10/27	1	86.80	0.4	88.08	86.10	0.6	868	0.07%
2023/10/26	0.1	85.70	3	85.70	85.50	-2.9	861	-0.34%
2023/10/24	0.1	86.00	0	0.00	85.60	0.1	859	0.01%
2023/10/23	0.1	86.10	0	0.00	85.60	0.1	860	0.01%
2023/10/20	0.1	86.80	0	0.00	86.90	0.1	861	0.01%
2023/10/19	2	88.55	3	88.43	88.00	-1	858	-0.12%
2023/10/18	10.5	89.99	7	88.40	89.40	3.5	854	0.41%
2023/10/17	12	90.33	5	90.02	89.40	7	793	0.88%
2023/10/16	2	84.55	1	84.30	84.20	1	720	0.14%
2023/10/13	1	87.70	3	87.50	87.20	-2	716	-0.28%
2023/10/12	2	85.95	5	86.88	87.50	-3	695	-0.43%
2023/10/11	1	84.30	1	84.50	84.00	0	687	0.00%
2023/09/28	0	0.00	0.1	83.30	82.60	-0.1	762	-0.01%
2023/09/26	0.1	84.28	0	0.00	83.50	0.1	787	0.01%
2023/09/25	0.1	84.76	1	85.00	85.00	-0.9	806	-0.12%
2023/09/19	0	0.00	1	87.10	86.00	-1	814	-0.12%
2023/09/18	2	88.05	0	0.00	88.10	2	810	0.25%
2023/09/12	1	85.60	0	86.50	85.50	1	803	0.12%
2023/09/11	0.3	86.80	1	86.40	85.30	-0.7	804	-0.09%
2023/09/08	2	86.30	0	0.00	87.50	2	809	0.25%
2023/09/07	6	88.82	6	88.05	88.00	0	814	0.00%
2023/09/06	2	84.15	1	84.40	84.40	1	747	0.13%
2023/09/04	2	82.10	0	0.00	82.50	2	725	0.28%
2023/08/31	1	82.40	0	0.00	82.10	1	771	0.13%
2023/08/30	1	82.00	0	0.00	82.40	1	773	0.13%
2023/08/28	1	80.30	0	0.00	80.40	1	810	0.12%
2023/08/25	0	0.00	1	81.80	81.80	-1	811	-0.12%
2023/08/24	1	82.70	0	0.00	81.40	1	812	0.12%
2023/08/23	2	81.30	10	81.47	81.80	-8	813	-0.98%
2023/08/22	0	0.00	1	81.20	81.20	-1	810	-0.12%
2023/08/21	0	0.00	4	83.40	82.70	-4	807	-0.50%
2023/08/18	0	0.00	8	84.10	83.80	-8	805	-0.99%
2023/08/16	1	84.40	1	84.60	84.60	0	810	0.00%
2023/08/15	1	85.00	0	0.00	85.50	1	920	0.11%
2023/08/14	4	84.70	3	84.30	84.30	1	938	0.11%
2023/08/10	2	90.30	0	0.00	89.70	2	927	0.22%
2023/07/31	1	94.40	0	0.00	94.40	1	954	0.10%
2023/07/28	3	96.03	1	96.40	96.30	2	957	0.21%
2023/07/25	3	91.97	1	93.00	93.80	2	959	0.21%
2023/07/24	1	91.50	2	91.30	91.20	-1	962	-0.10%
2023/07/21	3	94.93	1	95.00	94.00	2	963	0.21%
2023/07/20	0	0.00	0.1	97.00	96.30	-0.1	973	-0.01%
2023/07/19	2	97.60	0	0.00	96.50	2	981	0.20%
2023/07/14	1	97.60	0	0.00	97.60	1	1,061	0.09%
2023/07/13	1	98.80	3	99.03	98.10	-2	1,124	-0.18%
2023/07/11	2	96.10	2	96.50	96.50	0	1,159	0.00%
2023/07/10	1	98.00	0	0.00	95.90	1	1,224	0.08%
2023/07/07	5	98.90	0	0.00	98.90	5	1,259	0.40%
2023/07/05	0	0.00	1	102.00	101.00	-1	1,420	-0.07%
2023/07/03	3	106.33	0	0.00	106.50	3	1,401	0.21%
2023/06/30	3	105.50	1	105.50	105.50	2	1,387	0.14%
2023/06/29	0.1	105.50	0	0.00	105.50	0.1	1,390	0.01%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/20	5	105.00	2	105.50	105.50	3	1,432	0.21%
2023/06/15	2	108.25	1	108.51	108.00	1	1,447	0.07%
2023/06/14	2	110.00	2	109.00	109.00	0	1,455	0.00%
2023/06/13	1	109.50	3	109.67	110.00	-2	1,462	-0.14%
2023/06/09	1	107.50	2	107.00	107.50	-1	1,452	-0.07%
2023/06/07	2	108.00	0	0.00	108.00	2	1,475	0.14%
2023/06/06	1	112.00	1	110.50	110.50	0	1,468	0.00%
2023/06/05	2	108.75	0	0.00	108.50	2	1,454	0.14%
2023/06/02	0	109.00	4	108.50	108.00	-4	1,470	-0.27%
2023/06/01	2	109.75	12	108.71	108.50	-10	1,480	-0.68%
2023/05/31	9	106.50	2	106.50	106.00	7	1,457	0.48%
2023/05/30	0	0.00	2	106.50	105.50	-2	1,458	-0.14%
2023/05/29	2	105.50	4	106.50	106.50	-2	1,464	-0.14%
2023/05/26	2	104.50	0	0.00	104.50	2	1,472	0.14%
2023/05/23	0	0.00	1	106.00	106.00	-1	1,548	-0.06%
2023/05/19	8	109.88	11.5	110.72	105.00	-3.5	1,628	-0.21%
2023/05/18	1	104.50	0	105.00	105.00	1	1,577	0.06%
2023/05/17	5	99.80	1	100.50	100.50	4	1,567	0.26%
2023/05/16	2	99.30	0	0.00	99.40	2	1,573	0.13%
2023/05/12	4	98.43	0	0.00	100.50	4	1,610	0.25%
2023/05/11	4.5	101.56	1.1	100.52	100.50	3.5	1,694	0.20%
2023/05/10	1	102.00	0	0.00	102.00	1	1,751	0.06%
2023/05/09	1	102.00	2	102.50	102.00	-1	1,770	-0.06%
2023/05/05	3	102.83	0	0.00	103.50	3	1,845	0.16%
2023/05/02	3	104.50	0	0.00	105.00	3	2,060	0.15%
2023/04/28	0	0.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/27	2	103.00	1	103.00	102.50	1	2,154	0.05%
2023/04/26	2	102.75	0	0.00	103.00	2	2,160	0.09%
2023/04/25	1	103.00	0	0.00	103.00	1	2,192	0.05%
2023/04/24	2	105.75	1	105.00	105.50	1	2,277	0.04%
2023/04/21	1.1	106.04	0	0.00	105.50	1.1	2,272	0.05%
2023/04/20	0	0.00	1	111.00	109.50	-1	2,252	-0.04%
2023/04/19	2	112.75	1	111.50	113.00	1	2,261	0.04%
2023/04/18	1	114.00	3	114.83	114.00	-2	2,230	-0.09%
2023/04/17	1	113.50	2	114.25	113.00	-1	2,177	-0.05%
2023/04/14	1.1	114.36	3	114.67	113.00	-1.9	2,170	-0.09%
2023/04/13	3	114.67	14	115.36	113.50	-11	2,158	-0.51%
2023/04/12	3	112.83	3	113.67	114.50	0	2,102	0.00%
2023/04/11	9.5	113.50	13	113.73	113.50	-3.5	2,065	-0.17%
2023/04/10	0	106.50	0	0.00	108.50	0	1,944	0.00%
2023/04/07	0	0.00	0	105.00	104.50	0	1,954	0.00%
2023/03/31	2	104.00	1	104.00	104.00	1	1,970	0.05%
2023/03/30	3	103.83	1.1	104.00	103.50	1.9	1,986	0.10%
2023/03/29	2	102.75	3	103.17	102.50	-1	2,010	-0.05%
2023/03/27	1	107.00	0	0.00	106.00	1	2,040	0.05%
2023/03/24	3	106.50	0	0.00	107.00	3	2,084	0.14%
2023/03/23	1	107.00	2.1	106.77	106.50	-1.1	2,109	-0.05%
2023/03/21	1	106.00	1	106.50	106.00	0	2,131	0.00%
2023/03/20	3	106.00	4	106.25	106.00	-1	2,147	-0.05%
2023/03/17	1	103.00	0	0.00	103.00	1	2,175	0.05%
2023/03/16	4	102.63	0	0.00	102.00	4	2,195	0.18%
2023/03/15	2	105.25	1	106.00	105.00	1	2,250	0.04%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	3	105.83	0	0.00	106.00	3	2,404	0.12%
2023/03/10	1.5	109.67	5	109.60	108.50	-3.5	2,547	-0.14%
2023/03/09	4	113.00	1	114.50	111.50	3	2,621	0.11%
2023/03/08	1	111.00	2	113.00	113.00	-1	2,672	-0.04%
2023/03/07	6	112.08	2	112.50	112.00	4	2,729	0.15%
2023/03/01	1	107.50	0	0.00	109.50	1	3,436	0.03%
2023/02/23	2	109.75	1	110.00	110.00	1	3,453	0.03%
2023/02/22	7.4	111.00	1	112.00	109.50	6.4	3,523	0.18%
2023/02/21	11	113.45	0	0.00	113.50	11	3,503	0.31%
2023/02/20	2.2	114.48	0	0.00	113.50	2.2	3,542	0.06%
2023/02/17	4	115.75	8	116.00	114.50	-4	3,544	-0.11%
2023/02/16	0.1	114.45	9	114.39	115.00	-8.9	3,498	-0.26%
2023/02/15	2	110.00	1	110.50	110.50	1	3,488	0.03%
2023/02/14	1	111.50	2	112.00	111.00	-1	3,501	-0.03%
2023/02/13	0	0.00	1	111.50	111.00	-1	3,523	-0.03%
2023/02/10	1	112.00	4	112.38	111.50	-3	3,566	-0.08%
2023/02/09	11	114.00	6	116.50	113.50	5	3,566	0.14%
2023/02/08	6	115.00	14	114.50	114.00	-8	3,488	-0.23%
2023/02/07	12	112.50	5	113.00	113.50	7	3,456	0.20%
2023/02/06	1	114.50	7	113.07	112.50	-6	3,540	-0.17%
2023/02/03	25.3	114.88	25	114.26	112.50	0.3	3,527	0.01%
2023/02/02	13	115.31	15	115.77	115.50	-2	3,484	-0.06%
2023/02/01	6	114.42	3	114.17	114.50	3	3,433	0.09%
2023/01/31	13.2	113.77	9	113.83	114.00	4.2	3,417	0.12%
2023/01/30	5	111.50	29	109.78	111.00	-24	3,334	-0.72%
2023/01/17	2	104.00	0	0.00	105.00	2	3,263	0.06%
2023/01/13	14	106.93	7	104.93	104.00	7	3,316	0.21%
2023/01/12	3	109.00	41.1	109.59	107.00	-38.1	3,310	-1.15%
2023/01/11	4	106.50	1.1	106.50	106.50	2.9	3,244	0.09%
2023/01/10	17.1	106.80	12	105.54	106.00	5.1	3,302	0.15%
2023/01/09	22	106.82	1	106.50	107.00	21	3,355	0.63%
2023/01/06	0	0.00	3	105.00	105.50	-3	3,422	-0.09%
2023/01/05	0	0.00	2.4	106.35	104.00	-2.4	3,518	-0.07%
2023/01/04	4	105.63	0.1	105.50	105.00	3.9	3,545	0.11%
2022/12/30	2	105.50	1	104.50	104.00	1	3,607	0.03%
2022/12/29	1.1	104.08	0	0.00	105.00	1.1	3,659	0.03%
2022/12/28	5	107.40	2	108.50	105.50	3	3,714	0.08%
2022/12/27	11.1	108.73	1	109.00	108.50	10.1	3,723	0.27%
2022/12/23	2.1	105.27	1	106.00	106.00	1.1	3,749	0.03%
2022/12/22	2.1	107.26	3	107.17	106.50	-0.9	3,793	-0.02%
2022/12/21	0	0.00	1.3	105.90	106.00	-1.3	3,857	-0.03%
2022/12/20	4	105.63	1	108.50	105.00	3	3,921	0.08%
2022/12/19	0.1	108.50	2	107.50	107.00	-1.9	3,955	-0.05%
2022/12/16	11	108.73	7	108.86	110.00	4	4,027	0.10%
2022/12/15	3	108.83	2	107.25	109.00	1	4,055	0.02%
2022/12/14	5	106.10	3	106.00	107.00	2	4,121	0.05%
2022/12/13	2	106.50	1	106.50	105.50	1	4,163	0.02%
2022/12/12	1.1	107.00	0	0.00	107.00	1.1	4,248	0.02%
2022/12/09	5.1	108.10	1	107.50	107.00	4.1	4,281	0.10%
2022/12/08	2	111.00	6	111.08	110.50	-4	4,270	-0.09%
2022/12/07	4.1	112.12	9	111.56	110.00	-4.9	4,274	-0.11%
2022/12/06	3.1	115.66	7	115.64	114.50	-4	4,241	-0.09%
2022/12/05	10	120.35	12	118.92	117.00	-2	4,218	-0.05%
2022/12/02	7.1	119.42	15.1	118.44	117.50	-8	4,157	-0.19%
2022/12/01	10	115.55	2	115.75	114.50	8	4,057	0.20%
2022/11/30	5	114.30	5	114.20	114.50	0	4,032	0.00%
2022/11/29	6.1	112.91	1	113.50	113.50	5.1	4,017	0.13%
2022/11/28	6	114.33	2.1	114.71	114.00	3.9	3,993	0.10%
2022/11/25	8.1	111.88	27	112.00	110.50	-18.9	3,984	-0.47%
2022/11/24	31.2	109.98	11	109.91	110.50	20.2	3,893	0.52%
2022/11/23	31	108.60	38	108.75	107.00	-7	3,705	-0.19%
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/18	9	104.89	6	106.58	103.50	3	3,830	0.08%
2022/11/17	1	103.00	3	103.33	104.00	-2	3,893	-0.05%
2022/11/16	4	102.75	5	103.10	102.50	-1	4,041	-0.02%
2022/11/15	2	101.00	1	101.50	101.50	1	4,106	0.02%
2022/11/14	2	100.75	3	101.33	101.00	-1	4,501	-0.02%
2022/11/11	3	99.93	1	103.50	99.50	2	4,747	0.04%
2022/11/09	1	100.50	1	101.00	101.00	0	4,732	0.00%
2022/11/08	2	100.60	0	0.00	99.20	2	4,748	0.04%
2022/11/07	2	102.50	3	102.50	101.50	-1	4,759	-0.02%
2022/11/02	8	101.06	11	101.66	101.00	-3	4,765	-0.06%
2022/11/01	1	95.50	0	0.00	96.10	1	4,714	0.02%
2022/10/31	1	94.60	1	95.60	94.70	0	4,756	0.00%
2022/10/28	2	94.20	2	94.05	93.60	0	4,784	0.00%
2022/10/27	0	0.00	2	95.00	96.20	-2	4,854	-0.04%
2022/10/26	3	95.57	3	94.60	93.20	0	4,881	0.00%
2022/10/21	1	95.40	0	0.00	94.50	1	5,022	0.02%
2022/10/20	1.1	97.41	1	97.80	97.80	0.1	5,068	0.00%
2022/10/19	1	102.50	2	100.75	98.70	-1	5,122	-0.02%
2022/10/18	5	102.60	5	101.40	101.50	0	5,223	0.00%
2022/10/17	2	97.30	3	98.20	101.50	-1	5,292	-0.02%
2022/10/14	7	100.09	4	100.38	100.00	3	5,387	0.06%
2022/10/13	8	97.91	6	96.20	92.30	2	5,359	0.04%
2022/10/12	1	101.50	1	102.50	102.50	0	5,301	0.00%
2022/10/11	2	102.25	2	104.00	101.50	0	5,342	0.00%
2022/10/07	6	108.58	4	108.25	106.50	2	5,384	0.04%
2022/10/06	0	0.00	2	110.25	111.00	-2	5,442	-0.04%
2022/10/05	6	109.83	5	110.40	109.00	1	5,454	0.02%
2022/10/04	1	107.50	7	107.36	108.00	-6	5,462	-0.11%
2022/10/03	7	104.14	4	104.75	104.50	3	5,496	0.05%
2022/09/29	2	104.25	0	0.00	103.50	2	5,658	0.04%
2022/09/28	6	106.75	1	103.50	102.00	5	5,722	0.09%
2022/09/27	1	105.00	2	107.00	107.50	-1	5,773	-0.02%
2022/09/26	9	109.67	3	109.33	108.50	6	5,793	0.10%
2022/09/23	7	115.07	11	113.55	112.50	-4	5,900	-0.07%
2022/09/22	8	113.63	14	114.82	116.50	-6	5,955	-0.10%
2022/09/21	10	115.15	5	114.70	114.00	5	5,995	0.08%
2022/09/20	10	113.10	6	113.25	112.50	4	6,025	0.07%
2022/09/19	9	111.39	14.1	112.07	112.00	-5.1	6,148	-0.08%
2022/09/16	4	109.63	2	109.25	109.00	2	6,178	0.03%
2022/09/15	2	111.25	5	108.90	109.50	-3	6,317	-0.05%
2022/09/14	5	106.40	3	107.00	109.50	2	6,459	0.03%
2022/09/13	0	0.00	1	110.00	109.00	-1	6,555	-0.02%
2022/09/12	0	0.00	1	109.50	109.00	-1	6,682	-0.01%
2022/09/08	1	105.00	1	104.00	106.50	0	6,844	0.00%
2022/09/07	7	104.57	5	104.60	103.50	2	7,045	0.03%
2022/09/06	4	109.63	1	111.50	108.50	3	7,081	0.04%
2022/09/05	5	113.40	1.1	116.90	112.50	4	7,186	0.05%
2022/09/02	2	116.50	5	115.60	117.00	-3	7,256	-0.04%
2022/09/01	7	116.64	7	119.50	115.00	0	7,378	0.00%
2022/08/31	5	115.70	1	115.00	116.50	4	7,317	0.05%
2022/08/30	7	114.79	2	116.00	116.00	5	7,503	0.07%
2022/08/29	3	113.83	1	114.50	114.00	2	8,022	0.02%
2022/08/26	13.1	121.11	21	121.24	117.50	-8	8,217	-0.10%
2022/08/25	5	118.60	10	118.20	118.00	-5	8,843	-0.06%
2022/08/24	4	117.50	9	116.22	117.00	-5	8,976	-0.06%
2022/08/23	1	114.00	6	115.75	119.00	-5	9,484	-0.05%
2022/08/22	8	113.13	6	113.25	112.00	2	9,509	0.02%
2022/08/19	21	118.57	20	118.28	116.50	1	9,487	0.01%
2022/08/18	20	110.20	21	111.21	114.50	-1	9,186	-0.01%
2022/08/17	1	105.50	0	0.00	104.50	1	9,000	0.01%
2022/08/16	1	107.00	1	105.50	105.50	0	9,067	0.00%
2022/08/15	3	108.00	3	107.33	108.00	0	9,227	0.00%
2022/08/12	3	106.17	3	104.67	106.50	0	9,262	0.00%
2022/08/11	2	104.00	5	103.30	102.50	-3	9,248	-0.03%
2022/08/10	1	101.50	1	100.50	100.50	0	9,266	0.00%
2022/08/09	4	101.00	0	0.00	102.00	4	9,289	0.04%
2022/08/08	3	101.17	2	101.75	102.00	1	9,303	0.01%
2022/08/05	1	103.00	6	103.17	104.50	-5	9,291	-0.05%
2022/08/04	5	100.80	2	101.00	101.50	3	9,293	0.03%
2022/08/03	5	100.34	1	104.00	100.00	4	9,299	0.04%
2022/08/02	2	101.75	0	0.00	102.00	2	9,268	0.02%
2022/08/01	15	105.80	4	105.13	105.50	11	9,280	0.12%
2022/07/29	1	111.50	6	111.33	111.00	-5	9,384	-0.05%
2022/07/28	7	109.93	3	112.50	110.00	4	9,496	0.04%
2022/07/27	0	0.00	2	108.50	112.50	-2	9,425	-0.02%
2022/07/26	4	108.25	3	109.17	107.50	1	9,363	0.01%
2022/07/25	12	115.21	24	114.79	112.00	-12	9,297	-0.13%
2022/07/22	8	111.88	5	112.00	112.50	3	9,187	0.03%
2022/07/21	8.1	108.57	12.1	109.66	111.00	-4.1	9,114	-0.04%
2022/07/20	24	105.81	22	106.02	106.00	2	9,007	0.02%
2022/07/19	10	103.65	3	104.50	103.50	7	8,974	0.08%
2022/07/18	3	104.67	3	105.17	106.00	0	8,934	0.00%
2022/07/15	5.1	103.41	3	102.83	103.00	2.1	8,863	0.02%
2022/07/14	3	100.27	4	102.00	103.00	-1	8,786	-0.01%
2022/07/13	7	99.29	3	100.00	98.80	4	8,681	0.05%
2022/07/12	3	95.57	17	95.08	94.70	-14	8,629	-0.16%
2022/07/11	3	100.50	0	0.00	100.00	3	8,576	0.03%
2022/07/08	9	101.89	5	102.60	101.50	4	8,535	0.05%
2022/07/07	8	100.13	4	98.93	100.00	4	8,457	0.05%
2022/07/06	3	98.73	3	100.87	96.20	0	8,365	0.00%
2022/07/05	18.1	102.13	6	103.00	103.00	12.1	8,297	0.15%
2022/07/04	4	102.25	24	102.65	102.50	-20	8,201	-0.24%
2022/07/01	15	105.73	18.1	106.07	102.50	-3.1	8,120	-0.04%
2022/06/30	22	109.57	6	110.17	109.50	16	7,972	0.20%
2022/06/29	26	114.23	24.3	114.63	115.50	1.7	7,836	0.02%
2022/06/28	5	117.20	4	116.38	116.50	1	7,745	0.01%
2022/06/27	18	120.28	11	120.95	122.00	7	7,680	0.09%
2022/06/24	10	121.15	15	120.00	120.00	-5	7,527	-0.07%
2022/06/23	16	120.00	14	120.07	120.00	2	7,435	0.03%
2022/06/22	19.1	117.35	36	116.36	117.00	-16.9	7,308	-0.23%
2022/06/21	4.1	121.79	6	121.59	123.50	-1.9	7,196	-0.03%
2022/06/20	3	120.35	29	121.29	118.00	-26	7,229	-0.36%
2022/06/17	16	121.09	16	121.03	122.00	0	7,118	0.00%
2022/06/16	33.2	133.20	39.2	128.57	125.00	-6	7,064	-0.08%
2022/06/15	23.1	130.74	14	129.86	129.00	9.1	7,025	0.13%
2022/06/14	16	132.56	16	130.19	134.00	0	7,084	0.00%
2022/06/13	5.1	132.29	4	131.50	132.50	1.1	6,955	0.02%
2022/06/10	31	136.10	39	134.51	133.50	-8	6,900	-0.12%
2022/06/09	3	134.67	4	134.13	135.50	-1	6,731	-0.01%
2022/06/08	11	134.36	15	134.47	135.50	-4	6,649	-0.06%
2022/06/07	77.1	140.69	54	138.81	134.00	23.1	6,439	0.36%
2022/06/06	14.1	139.57	19	138.92	139.50	-4.9	5,902	-0.08%
2022/06/02	88	145.37	69	143.72	138.50	19	5,674	0.33%
2022/06/01	9	135.22	16	139.88	142.00	-7	4,842	-0.14%
2022/05/31	89	131.43	82.2	130.15	129.50	6.8	4,620	0.15%
2022/05/30	10	124.65	14.2	127.06	128.50	-4.2	3,995	-0.11%
2022/05/27	0	0.00	26	116.44	117.00	-26	3,813	-0.68%
2022/05/26	20	113.50	3	114.67	113.00	17	3,737	0.45%
2022/05/25	13	117.31	14	116.32	118.00	-1	3,635	-0.03%
2022/05/24	8.2	116.51	1	116.00	115.00	7.2	3,587	0.20%
2022/05/23	11	118.82	7	117.86	115.00	4	3,511	0.11%
2022/05/20	7	110.93	3	110.83	112.50	4	3,360	0.12%
2022/05/19	0	0.00	4	109.25	110.50	-4	3,287	-0.12%
2022/05/18	7	110.64	9	109.00	109.00	-2	3,250	-0.06%
2022/05/17	7	109.64	2	110.00	110.00	5	3,217	0.16%
2022/05/16	2	108.75	1	110.00	108.50	1	3,219	0.03%
2022/05/13	1	109.00	1	109.50	107.50	0	3,203	0.00%
2022/05/12	10	108.50	11	107.73	107.00	-1	3,230	-0.03%
2022/05/11	1	108.50	2	108.00	108.00	-1	3,274	-0.03%
2022/05/10	9	103.39	9	105.33	108.50	0	3,309	0.00%
2022/05/09	1	104.50	22	106.00	105.00	-21	3,310	-0.63%
2022/05/06	8	109.13	27	108.96	109.00	-19	3,255	-0.58%
2022/05/05	14	109.11	8	109.00	109.00	6	3,061	0.20%
2022/05/04	0	0.00	6	100.00	100.00	-6	2,919	-0.21%
2022/05/03	4	91.05	2	89.90	91.00	2	2,924	0.07%
2022/04/29	14	90.61	0	0.00	89.90	14	2,942	0.48%
2022/04/28	1	89.80	1	90.90	88.80	0	2,956	0.00%
2022/04/27	2	89.35	9	89.83	90.30	-7	2,968	-0.24%
2022/04/26	15	98.13	4	95.63	94.50	11	2,940	0.37%
2022/04/25	3	99.97	3	100.50	99.50	0	2,915	0.00%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/20	0	0.00	4	102.00	102.50	-4	2,970	-0.13%
2022/04/18	4	101.63	5	102.40	101.50	-1	3,059	-0.03%
2022/04/15	1	104.00	1	103.50	103.00	0	3,093	0.00%
2022/04/14	3	104.33	4	104.50	104.50	-1	3,271	-0.03%
2022/04/13	0	0.00	2	103.50	105.50	-2	3,424	-0.06%
2022/04/12	6	100.42	2	101.50	101.50	4	3,563	0.11%
2022/04/11	11	104.27	10	101.90	102.00	1	4,033	0.02%
2022/04/08	7	108.50	3	108.33	107.50	4	4,669	0.09%
2022/04/07	9	106.56	8	106.19	104.50	1	4,719	0.02%
2022/04/06	5	108.90	0	0.00	110.00	5	4,726	0.11%
2022/04/01	0	0.00	3	111.17	112.00	-3	4,783	-0.06%
2022/03/31	55	114.15	49	111.51	111.00	6	4,789	0.13%
2022/03/30	2	115.00	18	114.78	114.00	-16	4,785	-0.33%
2022/03/29	4	112.00	12.2	110.52	112.50	-8.2	4,757	-0.17%
2022/03/28	5.1	108.51	6	109.75	110.50	-0.9	4,781	-0.02%
2022/03/25	22.1	112.81	4.1	112.02	112.00	18	4,821	0.37%
2022/03/24	2.1	115.74	11	115.05	115.00	-8.9	4,831	-0.18%
2022/03/23	71	115.65	64	114.97	115.00	7	4,821	0.15%
2022/03/22	1.2	114.08	2	114.50	114.50	-0.8	4,731	-0.02%
2022/03/21	11	114.77	16	116.25	113.50	-5	4,698	-0.11%
2022/03/18	23	114.65	20	114.35	114.00	3	4,571	0.07%
2022/03/17	8	109.44	5.1	109.67	112.00	2.9	4,381	0.07%
2022/03/16	0	0.00	1.2	105.56	105.00	-1.2	4,250	-0.03%
2022/03/15	9.1	104.94	1	105.00	104.50	8.1	4,258	0.19%
2022/03/11	0.2	105.26	3.3	105.15	105.00	-3.1	4,410	-0.07%
2022/03/10	0	0.00	16	104.66	105.00	-16	4,433	-0.36%
2022/03/09	1	101.00	0.3	101.00	101.50	0.7	4,465	0.02%
2022/03/08	12	100.18	2	99.80	99.50	10	4,506	0.22%
2022/03/07	1	100.50	6	101.08	100.50	-5	4,530	-0.11%
2022/03/04	3	105.17	4	105.25	104.00	-1	4,592	-0.02%
2022/03/03	9	107.72	0	0.00	107.50	9	4,639	0.19%
2022/03/02	2	104.75	0.1	105.00	107.00	1.9	4,656	0.04%
2022/03/01	0	0.00	2	104.25	105.00	-2	4,669	-0.04%
2022/02/25	3	102.67	5	101.00	100.50	-2	4,707	-0.04%
2022/02/24	5	100.92	0	0.00	100.00	5	4,761	0.11%
2022/02/23	2	103.50	0	0.00	105.00	2	4,784	0.04%
2022/02/22	2.1	103.48	2	102.00	102.50	0.1	4,844	0.00%
2022/02/18	1	106.50	0	0.00	108.00	1	5,320	0.02%
2022/02/17	0	0.00	1	108.00	107.50	-1	5,449	-0.02%
2022/02/16	0	0.00	3	108.67	107.50	-3	5,636	-0.05%
2022/02/15	3	107.50	3	107.83	105.50	0	5,668	0.00%
2022/02/14	9	106.33	4	105.00	106.50	5	5,841	0.09%
2022/02/11	1	110.50	4	111.63	111.00	-3	5,846	-0.05%
2022/02/10	5	109.90	12	109.29	108.00	-7	5,829	-0.12%
2022/02/09	5	106.30	5.1	106.23	107.50	-0.1	5,840	0.00%
2022/02/08	1.1	102.55	2	102.25	102.50	-0.9	6,052	-0.01%
2022/02/07	0	0.00	1	100.50	100.50	-1	6,398	-0.02%
2022/01/26	2	99.50	2	100.95	99.00	0	6,524	0.00%
2022/01/25	0	0.00	1	103.00	101.00	-1	6,685	-0.01%
2022/01/24	0	101.00	5	101.60	102.50	-5	7,098	-0.07%
2022/01/21	5	101.30	0	0.00	101.00	5	7,381	0.07%
2022/01/20	5	104.00	4	103.13	103.00	1	7,399	0.01%
2022/01/19	6	103.00	6	100.77	104.00	0	7,397	0.00%
2022/01/18	4.8	102.72	2	101.25	101.00	2.8	7,460	0.04%
2022/01/17	6	101.83	2	102.75	103.50	4	7,513	0.05%
2022/01/14	6	99.27	3	98.70	99.50	3	7,580	0.04%
2022/01/13	1.1	99.95	1	101.50	101.00	0.1	7,647	0.00%
2022/01/12	4.1	99.71	5	100.50	98.90	-0.9	7,684	-0.01%
2022/01/11	3.1	102.65	4	101.88	101.00	-0.9	7,749	-0.01%
2022/01/10	9	103.89	2	104.00	104.00	7	7,785	0.09%
2022/01/07	26.3	107.48	16	102.84	103.00	10.3	7,876	0.13%
2022/01/06	27	113.37	21	112.62	111.50	6	7,712	0.08%
2022/01/05	22	118.45	22.2	117.70	117.00	-0.2	7,612	0.00%
2022/01/04	18	123.11	20	122.48	121.00	-2	7,481	-0.03%
2022/01/03	37.2	121.53	34.3	121.03	123.00	2.9	7,037	0.04%
2021/12/30	3	112.50	8	112.25	114.00	-5	6,408	-0.08%
2021/12/29	1	109.50	2	109.50	109.50	-1	6,357	-0.02%
2021/12/28	15	111.47	14	111.04	112.00	1	6,375	0.02%
2021/12/27	4	107.38	4	108.25	108.00	0	6,367	0.00%
2021/12/24	5	110.80	4	109.50	108.50	1	6,380	0.02%
2021/12/23	2	111.00	2	110.75	110.50	0	6,389	0.00%
2021/12/22	8.1	111.69	5	111.10	111.00	3.1	6,403	0.05%
2021/12/21	4	112.00	5	112.10	112.50	-1	6,376	-0.02%
2021/12/20	4	110.50	8	111.13	111.50	-4	6,317	-0.06%
2021/12/17	20	110.48	19	109.00	108.50	1	6,275	0.02%
2021/12/16	2	111.00	3	110.67	111.00	-1	6,245	-0.02%
2021/12/15	2	107.25	0	0.00	107.00	2	6,192	0.03%
2021/12/14	2	104.25	4	103.63	103.00	-2	6,212	-0.03%
2021/12/13	5	106.80	4	105.88	105.50	1	6,229	0.02%
2021/12/10	1	106.00	3	106.83	107.00	-2	6,300	-0.03%
2021/12/09	11	109.95	9	108.00	108.00	2	6,327	0.03%
2021/12/08	21	112.90	21	113.43	111.50	0	6,324	0.00%
2021/12/07	11	112.09	10	111.55	110.00	1	6,279	0.02%
2021/12/06	5	108.10	1	108.00	108.00	4	6,202	0.06%
2021/12/03	3	109.50	12	109.50	110.00	-9	6,240	-0.14%
2021/12/02	8	107.25	3	107.83	106.50	5	6,317	0.08%
2021/12/01	12	108.13	1	105.50	109.50	11	6,490	0.17%
2021/11/30	6	108.33	8	108.63	107.50	-2	6,584	-0.03%
2021/11/29	1	104.00	1	106.50	105.00	0	6,686	0.00%
2021/11/26	2	103.50	1	105.50	103.00	1	7,170	0.01%
2021/11/25	7	107.00	1	109.00	106.00	6	7,680	0.08%
2021/11/24	2	107.50	13	106.04	108.00	-11	7,746	-0.14%
2021/11/23	3	108.33	12	110.08	107.00	-9	7,756	-0.12%
2021/11/22	2	112.75	0	0.00	111.50	2	7,789	0.03%
2021/11/19	4	114.25	3	113.83	114.00	1	7,899	0.01%
2021/11/18	7	115.00	11	115.18	113.00	-4	8,050	-0.05%
2021/11/17	46.3	119.14	31	117.03	116.00	15.3	8,100	0.19%
2021/11/16	5	112.90	11	112.68	114.50	-6	7,883	-0.08%
2021/11/15	34.5	113.25	31	112.29	111.00	3.5	7,889	0.04%
2021/11/12	5	109.80	4	109.13	110.00	1	7,882	0.01%
2021/11/11	8	109.06	12.2	110.93	108.00	-4.2	7,990	-0.05%
2021/11/10	13	108.31	11	108.64	109.50	2	7,972	0.03%
2021/11/09	9	107.83	11	106.27	106.50	-2	8,086	-0.02%
2021/11/08	11	105.36	48	105.70	105.00	-37	8,172	-0.45%
2021/11/05	55	110.55	21	109.60	109.50	34	8,241	0.41%
2021/11/04	22	109.75	28.2	110.50	114.00	-6.2	8,233	-0.08%
2021/11/03	19	105.18	19	104.63	104.00	0	8,120	0.00%
2021/11/02	16.1	102.08	35.2	104.33	103.00	-19.1	8,208	-0.23%
2021/11/01	45.3	108.78	36	109.26	108.50	9.3	8,265	0.11%
2021/10/29	30.3	100.98	32	100.89	104.50	-1.7	8,134	-0.02%
2021/10/28	8	94.05	3	95.47	95.00	5	8,069	0.06%
2021/10/27	2.5	93.74	7	94.30	94.30	-4.5	8,367	-0.05%
2021/10/26	13.3	93.68	15	94.52	91.90	-1.7	8,858	-0.02%
2021/10/25	13.2	94.37	8	95.18	95.00	5.2	9,203	0.06%
2021/10/22	7	94.34	4	94.60	94.60	3	9,425	0.03%
2021/10/21	5	94.00	13	93.50	92.00	-8	9,740	-0.08%
2021/10/20	8	91.98	11	92.61	93.00	-3	10,221	-0.03%
2021/10/19	3	92.23	25	90.86	92.30	-22	10,853	-0.20%
2021/10/18	13	88.40	3	88.60	89.00	10	10,786	0.09%
2021/10/15	30	88.47	13	87.15	87.40	17	10,793	0.16%
2021/10/14	0	0.00	21	82.95	83.00	-21	11,096	-0.19%
2021/10/13	25	81.14	6	82.65	80.20	19	11,457	0.17%
2021/10/12	3	84.63	1	86.10	86.40	2	11,491	0.02%
2021/10/08	6.1	85.19	13	87.17	84.90	-7	11,571	-0.06%
2021/10/07	2	86.10	25	83.75	86.00	-23	11,733	-0.20%
2021/10/06	5	82.46	6	83.07	80.10	-1	12,184	-0.01%
2021/10/05	6	79.33	7	82.06	82.30	-1	12,470	-0.01%
2021/10/04	25	80.85	4	81.50	78.00	21	12,523	0.17%
2021/10/01	2	81.60	20	82.96	81.00	-18	12,637	-0.14%
2021/09/30	0	0.00	2	85.60	86.30	-2	12,804	-0.02%
2021/09/29	1.2	83.83	5	86.00	83.50	-3.8	13,256	-0.03%
2021/09/28	10.2	88.54	1	87.80	88.10	9.2	13,840	0.07%
2021/09/27	11	90.52	2	90.20	90.10	9	14,190	0.06%
2021/09/24	0	0.00	7	91.81	91.10	-7	14,256	-0.05%
2021/09/23	26.2	89.98	22	90.37	89.60	4.2	14,300	0.03%
2021/09/22	2	90.45	6	89.45	89.90	-4	14,379	-0.03%
2021/09/17	23	91.25	1	91.70	91.70	22	14,554	0.15%
2021/09/16	3	91.20	11	90.98	89.50	-8	14,684	-0.05%
2021/09/15	13.2	91.46	4	92.10	90.50	9.2	14,736	0.06%
2021/09/14	6	96.70	7	96.76	95.20	-1	14,778	-0.01%
2021/09/13	1	100.00	27	99.71	97.00	-26	14,781	-0.18%
2021/09/10	3	97.87	26	99.83	99.20	-23	14,827	-0.16%
2021/09/09	0	0.00	6	97.45	98.70	-6	14,969	-0.04%
2021/09/08	31.2	96.49	24	96.38	95.10	7.2	15,006	0.05%
2021/09/07	35	100.83	6	99.65	99.00	29	15,080	0.19%
2021/09/06	51	110.11	49	112.27	107.50	2	15,011	0.01%
2021/09/03	24	108.69	35.1	109.07	107.50	-11.1	14,988	-0.07%
2021/09/02	71	107.85	27	106.81	106.00	44	15,287	0.29%
2021/09/01	119	112.65	77	112.07	112.50	42	15,216	0.28%	大買/
2021/08/31	57	108.79	78	109.64	111.50	-21	14,733	-0.14%
2021/08/30	6	102.08	62	102.02	101.50	-56	14,232	-0.39%
2021/08/27	8	99.08	8.3	99.12	98.00	-0.3	14,204	0.00%
2021/08/26	23	100.69	17.3	100.13	100.00	5.7	14,209	0.04%
2021/08/25	11.1	104.00	11	103.00	102.50	0.1	14,202	0.00%
2021/08/24	14	102.71	3.5	102.57	102.00	10.5	14,278	0.07%
2021/08/23	16	100.03	18.1	100.31	99.90	-2.1	14,228	-0.01%
2021/08/20	59	95.55	65	96.38	96.10	-6	14,188	-0.04%
2021/08/19	14	96.98	4.1	97.60	93.00	9.9	14,048	0.07%
2021/08/18	10	96.21	11	96.35	99.50	-1	13,953	-0.01%
2021/08/17	14	96.59	25	95.51	93.80	-11	13,857	-0.08%
2021/08/16	10	99.88	10	100.87	100.00	0	13,743	0.00%
2021/08/13	17	100.56	10	99.75	98.30	7	13,607	0.05%
2021/08/12	7	106.79	5	108.10	106.50	2	13,449	0.01%
2021/08/11	13	104.46	7	103.07	103.50	6	13,342	0.04%
2021/08/10	16	108.06	15.3	108.43	108.00	0.7	13,247	0.01%
2021/08/09	31.1	108.77	6.2	110.13	108.00	24.9	13,046	0.19%
2021/08/06	39.1	120.72	40	119.39	119.50	-0.9	12,877	-0.01%
2021/08/05	21.1	123.58	23.3	123.81	126.50	-2.2	12,733	-0.02%
2021/08/04	7.5	125.07	4.4	122.75	122.00	3.1	12,643	0.02%
2021/08/03	20	128.83	17	127.50	129.00	3	12,443	0.02%
2021/08/02	30.2	126.31	24	126.79	129.00	6.2	12,241	0.05%
2021/07/30	118.1	131.85	111.1	125.73	122.50	7	11,960	0.06%	大買/大賣/
2021/07/29	18	121.61	32	124.92	129.50	-14	11,462	-0.12%
2021/07/28	18.3	120.03	8.1	119.23	118.00	10.2	11,060	0.09%
2021/07/27	45	131.89	49.2	129.73	131.00	-4.2	10,822	-0.04%
2021/07/26	60.3	127.29	56	128.21	128.50	4.3	10,455	0.04%
2021/07/23	42	119.98	58	120.26	124.50	-16	9,908	-0.16%
2021/07/22	0	0.00	8	116.50	116.50	-8	9,242	-0.09%
2021/07/21	3	106.00	133	106.00	106.00	-130	9,272	-1.40%	大賣/鉅額交易
2021/07/20	178	99.27	38	98.20	96.40	140	9,293	1.51%	大買/鉅額交易
2021/07/19	92.5	95.56	98.5	97.06	100.50	-6	9,196	-0.07%
2021/07/16	11	92.39	132	93.11	91.60	-121	9,152	-1.32%	大賣/鉅額交易
2021/07/15	136	91.52	4.2	91.03	91.70	131.8	9,313	1.42%	大買/鉅額交易
2021/07/14	45.2	90.37	41	92.50	92.00	4.2	9,742	0.04%
2021/07/13	89.5	94.63	106	95.74	90.50	-16.5	9,925	-0.17%	大賣/
2021/07/12	39.5	93.88	132	94.69	92.10	-92.5	9,792	-0.94%	大賣/
2021/07/09	25	88.13	14	88.66	89.20	11	9,648	0.11%
2021/07/08	40	89.19	67	89.97	87.90	-27	9,818	-0.27%
2021/07/07	61	88.72	24	88.43	87.80	37	9,891	0.37%
2021/07/06	126	90.43	72	90.07	87.50	54	9,768	0.55%	大買/
2021/07/05	62	84.85	39.8	87.60	90.10	22.3	9,411	0.24%
2021/07/02	13	80.45	21.1	81.13	82.90	-8.1	8,978	-0.09%
2021/07/01	25	74.19	51	75.57	75.40	-26	9,001	-0.29%
2021/06/30	11	76.13	15	77.41	76.90	-4	8,982	-0.04%
2021/06/29	20	76.06	15	76.23	75.60	5	9,002	0.06%
2021/06/28	24	76.66	23	77.07	77.50	1	9,085	0.01%
2021/06/25	17	75.36	10.1	75.08	75.70	6.9	9,051	0.08%
2021/06/24	7	73.84	14	73.52	73.20	-7	9,138	-0.08%
2021/06/23	1	72.90	11	72.96	73.50	-10	9,158	-0.11%
2021/06/22	12	70.13	11	70.52	69.40	1	9,395	0.01%
2021/06/21	8	70.93	5	72.20	69.80	3	9,391	0.03%
2021/06/18	45	74.03	30	74.27	73.70	15	9,390	0.16%
2021/06/17	34	72.19	6	72.22	72.50	28	9,282	0.30%
2021/06/16	3	71.27	6	72.37	72.00	-3	9,499	-0.03%
2021/06/15	7	70.47	9	70.94	70.80	-2	9,433	-0.02%
2021/06/11	20	70.64	9	70.62	70.40	11	9,510	0.12%
2021/06/10	17	70.31	28	71.30	70.40	-11	10,042	-0.11%
2021/06/09	6	67.40	12	66.65	66.70	-6	10,067	-0.06%
2021/06/08	3	65.83	3	66.20	65.30	0	10,057	0.00%
2021/06/07	5	65.22	4	66.23	64.90	1	10,019	0.01%
2021/06/04	9	67.51	11	67.46	66.70	-2	9,968	-0.02%
2021/06/03	6	66.67	7	67.20	66.80	-1	9,928	-0.01%
2021/06/02	8	66.26	8	67.43	65.50	0	9,873	0.00%
2021/06/01	48.2	69.04	19	69.39	67.90	29.2	9,790	0.30%
2021/05/31	3	65.10	16	66.83	68.30	-13	9,589	-0.14%
2021/05/28	2	62.90	1	63.30	62.10	1	9,445	0.01%
2021/05/27	2	62.10	0	0.00	62.00	2	9,413	0.02%
2021/05/26	4	61.98	5	61.12	61.30	-1	9,410	-0.01%
2021/05/25	17	62.79	14.1	62.33	62.00	2.9	9,403	0.03%
2021/05/24	0	0.00	1	59.80	60.20	-1	9,372	-0.01%
2021/05/21	1	59.00	2	58.05	59.10	-1	9,342	-0.01%
2021/05/20	3	57.37	4	57.95	55.80	-1	9,406	-0.01%
2021/05/19	4	57.08	4	57.93	58.50	0	9,444	0.00%
2021/05/18	3	56.10	14	56.11	57.30	-11	9,418	-0.12%
2021/05/17	9	52.19	16	53.48	52.10	-7	9,394	-0.07%
2021/05/14	3.1	59.61	2	60.45	57.80	1.1	9,352	0.01%
2021/05/13	2.1	59.18	2	60.70	60.00	0.1	9,291	0.00%
2021/05/12	6.2	60.91	6	61.87	60.10	0.2	9,227	0.00%
2021/05/11	7	64.49	3	65.93	63.50	4	9,090	0.04%
2021/05/10	3	72.40	1.1	71.88	70.50	2	9,024	0.02%
2021/05/07	4.2	71.43	2	73.90	74.80	2.2	9,028	0.02%
2021/05/06	2.1	70.91	0	0.00	69.60	2.1	8,992	0.02%
2021/05/05	10.1	71.03	0	0.00	70.00	10.1	8,999	0.11%
2021/05/04	6.1	74.30	13	73.29	74.00	-6.9	9,026	-0.08%
2021/05/03	7	78.07	5	78.70	77.40	2	9,009	0.02%
2021/04/29	0	0.00	3	81.63	81.10	-3	9,069	-0.03%
2021/04/28	2.5	81.30	1	83.00	82.00	1.5	9,119	0.02%
2021/04/27	2	79.20	18	80.57	79.50	-16	9,182	-0.17%
2021/04/26	24.5	83.15	4	86.18	82.60	20.5	9,326	0.22%
2021/04/23	71	84.53	70.2	85.22	86.40	0.8	9,285	0.01%
2021/04/22	29	82.00	35	82.17	79.70	-6	9,037	-0.07%
2021/04/21	27	79.66	50	81.28	79.90	-23	8,824	-0.26%
2021/04/20	87	78.79	71	78.60	79.00	16	8,598	0.19%
2021/04/19	79	72.86	73	74.85	76.50	6	8,132	0.07%
2021/04/16	32	66.09	39	67.37	69.60	-7	7,791	-0.09%
2021/04/15	26	63.17	25	63.61	63.30	1	7,526	0.01%
2021/04/14	25	61.46	29.1	62.41	62.00	-4.1	7,463	-0.05%
2021/04/13	26	61.97	31.5	62.33	61.90	-5.5	7,768	-0.07%
2021/04/12	22.1	59.77	20	59.64	60.50	2.1	7,568	0.03%
2021/04/09	34	61.69	18	61.25	60.00	16	7,649	0.21%
2021/04/08	17	62.04	27.5	62.24	61.80	-10.5	7,673	-0.14%
2021/04/07	46.1	61.46	76	61.05	61.50	-29.9	7,607	-0.39%
2021/04/06	21	57.61	4	57.95	57.80	17	7,339	0.23%
2021/04/01	11.3	58.19	10	57.96	57.40	1.3	7,523	0.02%
2021/03/31	29	60.91	23	60.60	58.90	6	8,008	0.07%
2021/03/30	10	59.58	15.5	59.70	59.00	-5.5	8,018	-0.07%
2021/03/29	19	59.52	40	59.61	59.50	-21	8,400	-0.25%
2021/03/26	13	57.42	15	58.36	57.10	-2	8,614	-0.02%
2021/03/25	57	57.53	66.1	57.91	56.90	-9.1	9,155	-0.10%
2021/03/24	10	56.03	2	56.65	55.50	8	9,500	0.08%
2021/03/23	26	56.44	6	56.82	55.60	20	9,648	0.21%
2021/03/22	19	57.31	22	57.23	56.80	-3	9,865	-0.03%
2021/03/19	30.6	57.44	42	56.93	58.40	-11.4	10,337	-0.11%
2021/03/18	33	55.65	20	55.51	55.40	13	10,389	0.13%
2021/03/17	25	56.62	25	56.93	56.10	0	10,372	0.00%
2021/03/16	136.5	57.33	72	58.01	56.30	64.5	10,286	0.63%	大買/
2021/03/15	39	55.68	146.5	56.58	58.00	-107.5	9,652	-1.11%	大賣/鉅額交易
2021/03/12	21	51.86	34	51.87	52.80	-13	9,297	-0.14%
2021/03/11	4	49.51	6	49.78	50.00	-2	9,257	-0.02%
2021/03/10	4	48.60	0	0.00	48.25	4	9,307	0.04%
2021/03/09	1	49.10	0	0.00	47.70	1	9,562	0.01%
2021/03/08	1.3	49.57	1	48.85	49.00	0.3	9,592	0.00%
2021/03/05	10	49.98	2	49.75	49.70	8	9,684	0.08%
2021/03/04	7	51.29	0	0.00	50.50	7	9,753	0.07%
2021/03/03	4	50.93	10	51.63	51.30	-6	9,888	-0.06%
2021/03/02	12	51.84	7	52.51	51.30	5	10,766	0.05%
2021/02/26	12	51.19	11	51.80	51.40	1	11,028	0.01%
2021/02/25	8	51.38	6	52.58	51.20	2	11,114	0.02%
2021/02/24	11	51.62	8	52.10	51.70	3	11,160	0.03%
2021/02/23	0	0.00	6	51.48	51.10	-6	11,185	-0.05%
2021/02/22	13	51.85	14.5	51.88	51.80	-1.5	11,186	-0.01%
2021/02/19	1	51.10	6	51.10	51.00	-5	11,118	-0.04%
2021/02/18	0	0.00	5	49.20	49.15	-5	11,114	-0.04%
2021/02/17	2.5	48.23	6	48.41	48.80	-3.5	11,193	-0.03%
2021/02/05	1	45.85	0	0.00	45.15	1	11,257	0.01%
2021/02/04	0	0.00	1	45.85	45.65	-1	11,555	-0.01%
2021/02/03	2.1	47.28	0	0.00	46.45	2.1	11,645	0.02%
2021/02/02	8	46.51	0	0.00	46.60	8	11,821	0.07%
2021/02/01	1	45.00	0	0.00	45.70	1	12,061	0.01%
2021/01/29	2	47.10	0	0.00	46.40	2	12,077	0.02%
2021/01/28	2	48.13	12	48.77	48.05	-10	12,073	-0.08%
2021/01/27	8.2	49.45	10	50.25	49.60	-1.8	12,100	-0.01%
2021/01/26	9.1	50.20	1	51.60	49.95	8.1	12,120	0.07%
2021/01/25	1	51.30	0	0.00	51.30	1	12,157	0.01%
2021/01/22	5	49.86	12	50.44	51.10	-7	12,198	-0.06%
2021/01/21	5	48.95	17	50.00	48.65	-12	12,181	-0.10%
2021/01/20	13	50.72	9	50.62	50.10	4	12,378	0.03%
2021/01/19	78	53.65	84	54.32	52.80	-6	12,384	-0.05%
2021/01/18	6	51.42	14	50.38	52.20	-8	12,257	-0.07%
2021/01/15	38	52.86	8	51.99	52.10	30	12,308	0.24%
2021/01/14	5	53.00	20	52.95	53.60	-15	12,316	-0.12%
2021/01/13	13	51.30	3	51.87	51.60	10	12,360	0.08%
2021/01/12	9	51.46	1	51.20	50.90	8	12,425	0.06%
2021/01/11	2	52.20	2	52.65	52.80	0	12,655	0.00%
2021/01/08	13	52.82	3	53.07	51.80	10	13,263	0.08%
2021/01/07	23	53.85	8	53.83	53.40	15	13,330	0.11%
2021/01/06	19	55.01	49	55.56	53.00	-30	13,483	-0.22%
2021/01/05	5	52.70	3	52.77	52.70	2	13,225	0.02%
2021/01/04	1	52.60	3	53.10	53.50	-2	13,785	-0.01%
2020/12/31	5	52.88	4	52.60	52.90	1	14,519	0.01%
2020/12/30	4	51.95	31	51.65	51.60	-27	14,780	-0.18%
2020/12/29	25	52.86	11	52.40	51.30	14	14,746	0.09%
2020/12/28	32	53.78	21	53.21	52.40	11	14,743	0.07%
2020/12/25	51	53.67	46	53.77	53.00	5	14,552	0.03%
2020/12/24	9	51.57	23	51.07	50.90	-14	14,081	-0.10%
2020/12/23	59	52.66	47.3	52.83	51.20	11.8	13,990	0.08%
2020/12/22	56.3	52.32	56	51.64	50.80	0.3	13,700	0.00%
2020/12/21	67	49.97	133	50.29	52.90	-66	13,544	-0.49%	大賣/
2020/12/18	67	49.43	75	49.51	48.15	-8	13,298	-0.06%
2020/12/17	36	46.01	15	45.74	46.50	21	13,354	0.16%
2020/12/16	51	46.26	17	45.97	45.70	34	13,711	0.25%
2020/12/15	45	47.24	44	46.91	44.65	1	13,772	0.01%
2020/12/14	28	47.65	26.1	48.67	49.40	2	13,220	0.01%
2020/12/10	11	44.24	2	44.45	44.70	9	12,807	0.07%
2020/12/09	17	45.47	18	45.63	45.35	-1	12,742	-0.01%
2020/12/08	8	44.81	13	44.90	45.65	-5	12,656	-0.04%
2020/12/07	12	43.54	2	43.55	43.35	10	12,547	0.08%
2020/12/04	14	44.66	9	45.35	44.60	5	12,490	0.04%
2020/12/03	3	46.70	21	46.74	45.25	-18	12,427	-0.14%
2020/12/02	4	45.04	1	44.65	44.45	3	12,171	0.02%
2020/12/01	5	44.77	6	43.65	45.15	-1	12,125	-0.01%
2020/11/30	7	45.40	41	45.40	44.75	-34	12,054	-0.28%
2020/11/27	20	46.11	3	46.43	45.80	17	12,014	0.14%
2020/11/26	93	47.94	94	47.43	46.60	-1	11,865	-0.01%
2020/11/25	15	44.33	21	44.05	46.20	-6	10,989	-0.05%
2020/11/24	5	43.14	8	43.13	42.00	-3	10,673	-0.03%
2020/11/23	23	42.20	0	0.00	42.60	23	10,663	0.22%
2020/11/20	24	41.22	7	41.91	42.15	17	10,739	0.16%
2020/11/18	1	40.80	0	0.00	40.55	1	10,809	0.01%
2020/11/17	6	40.73	7	41.36	40.70	-1	10,776	-0.01%
2020/11/16	13	41.35	4	41.50	41.05	9	10,733	0.08%
2020/11/13	14	42.45	5	42.07	42.05	9	10,637	0.08%
2020/11/12	12	43.73	18	44.04	42.55	-6	10,542	-0.06%
2020/11/11	3	42.33	2	42.45	42.50	1	10,249	0.01%
2020/11/10	9	41.09	8	43.24	42.25	1	10,302	0.01%
2020/11/09	27	43.12	23	43.03	43.80	4	10,155	0.04%
2020/11/06	3	41.20	4	40.84	40.80	-1	9,901	-0.01%
2020/11/05	0	0.00	13	40.88	41.00	-13	9,856	-0.13%
2020/11/04	6	40.59	7	40.34	40.30	-1	9,819	-0.01%
2020/11/03	16	39.84	3	40.02	40.50	13	9,778	0.13%
2020/11/02	2	38.80	46.5	38.53	38.95	-44.5	9,719	-0.46%
2020/10/30	8	41.51	0	0.00	40.10	8	9,624	0.08%
2020/10/29	5	40.95	11.5	41.03	41.00	-6.5	9,536	-0.07%
2020/10/28	69.1	42.89	15	43.42	42.20	54.1	9,447	0.57%
2020/10/27	7	41.06	6	41.27	42.30	1	9,165	0.01%
2020/10/26	9	40.84	12	41.42	40.95	-3	9,050	-0.03%
2020/10/23	5	42.20	3	41.97	41.20	2	8,939	0.02%
2020/10/22	14	41.77	9	41.68	41.50	5	8,835	0.06%
2020/10/21	7	43.00	18	42.88	42.55	-11	8,719	-0.13%
2020/10/20	11	42.75	13	42.93	42.30	-2	8,530	-0.02%
2020/10/19	22	42.23	25	42.41	43.20	-3	8,423	-0.04%
2020/10/16	67	44.53	54	44.83	41.40	13	8,114	0.16%
2020/10/15	19	44.02	29	43.70	43.65	-10	7,442	-0.13%
2020/10/14	25	44.27	10	44.51	43.70	15	7,267	0.21%
2020/10/13	22	43.44	29	43.46	44.05	-7	7,006	-0.10%
2020/10/12	31	42.56	24	43.12	43.00	7	6,678	0.10%
2020/10/08	36	40.09	27	40.44	41.20	9	6,058	0.15%
2020/10/07	3	38.27	34	38.83	39.35	-31	5,172	-0.60%
2020/10/06	28	35.33	3	35.40	35.80	25	4,764	0.52%
2020/10/05	0	0.00	1	33.90	35.30	-1	4,679	-0.02%
2020/09/30	5	32.64	5	32.60	33.50	0	4,562	0.00%
2020/09/29	8	32.93	8	33.27	32.55	0	4,516	0.00%
2020/09/28	2	34.40	9	34.53	34.30	-7	4,508	-0.16%
2020/09/25	11	34.62	8	35.03	34.60	3	4,452	0.07%
2020/09/24	30	37.05	30	36.43	36.30	0	4,221	0.00%
2020/09/23	61	36.49	66	36.45	36.25	-5	3,918	-0.13%
2020/09/22	104	36.34	95	36.21	37.10	9	3,531	0.25%	大買/
2020/09/21	90	33.79	95	34.16	35.35	-5	2,783	-0.18%
2020/09/18	7	31.21	15	31.90	32.15	-8	2,251	-0.36%
2020/09/15	2	28.75	5	28.80	28.95	-3	1,920	-0.16%
2020/09/14	0	0.00	3	28.75	28.50	-3	1,938	-0.15%
2020/09/11	5	28.05	0	0.00	28.10	5	1,938	0.26%
2020/09/09	1	29.10	0	0.00	29.15	1	1,939	0.05%
2020/09/07	1	29.15	0	0.00	29.05	1	1,936	0.05%
2020/09/04	0	0.00	1	29.70	29.60	-1	1,943	-0.05%
2020/09/02	0	0.00	37	30.14	30.75	-37	2,006	-1.84%
2020/08/31	1	29.50	10	30.35	29.30	-9	1,989	-0.45%
2020/08/28	48	30.25	59	30.24	30.00	-11	1,961	-0.56%
2020/08/27	10	30.76	1	30.85	30.95	9	1,923	0.47%
2020/08/26	21	30.42	22	30.18	31.45	-1	1,811	-0.06%
2020/08/25	54	29.42	5	29.35	29.20	49	1,644	2.98%
2020/08/24	2	29.65	1	28.10	29.80	1	1,579	0.06%
2020/08/21	1	26.75	0	0.00	27.10	1	1,425	0.07%
2020/08/20	0	0.00	3	26.60	26.50	-3	1,416	-0.21%
2020/08/19	0	0.00	2	28.70	28.15	-2	1,399	-0.14%
2020/08/17	1	29.50	1	29.30	29.35	0	1,371	0.00%
2020/08/14	11	30.32	24	30.56	29.90	-13	1,341	-0.97%
2020/08/11	0	0.00	1	28.75	28.35	-1	1,141	-0.09%
2020/08/10	2	28.40	0	0.00	28.40	2	1,138	0.18%
2020/08/07	1	29.40	1	28.90	28.80	0	1,139	0.00%
2020/08/06	3	28.38	1	28.60	28.25	2	1,125	0.18%
2020/07/31	1	27.35	0	0.00	27.45	1	1,143	0.09%
2020/07/30	0	0.00	2	27.10	27.15	-2	1,145	-0.17%
2020/07/28	2	26.05	3	26.32	25.70	-1	1,154	-0.09%
2020/07/24	0	0.00	1	27.80	27.30	-1	1,146	-0.09%
2020/07/23	1	28.70	16	28.73	28.35	-15	1,139	-1.32%
2020/07/22	1	28.25	0	0.00	28.40	1	1,129	0.09%
2020/07/21	3	27.90	3	27.70	27.80	0	1,118	0.00%
2020/07/20	1	26.90	2	26.68	27.50	-1	1,118	-0.09%
2020/07/17	0	0.00	2	27.38	27.15	-2	1,115	-0.18%
2020/07/16	0	0.00	1	27.80	27.80	-1	1,109	-0.09%
2020/07/14	3	28.15	0	0.00	27.90	3	1,103	0.27%
2020/07/10	2	28.40	5	28.70	28.30	-3	1,094	-0.27%
2020/07/09	2	29.90	8	29.85	29.60	-6	1,080	-0.56%
2020/07/08	5	29.90	3	29.67	29.65	2	1,060	0.19%
2020/07/07	40	30.39	0	0.00	29.55	40	1,044	3.83%
2020/07/06	0	0.00	11	30.05	30.60	-11	943	-1.17%
2020/07/03	0	0.00	3	29.30	29.30	-3	887	-0.34%
2020/07/02	3	29.00	1	29.30	29.10	2	864	0.23%
2020/06/29	1	29.10	11	28.60	28.80	-10	801	-1.25%
2020/06/24	11	28.10	4	28.83	29.05	7	774	0.90%
2020/06/22	2	27.80	0	0.00	27.80	2	717	0.28%
2020/06/19	3	27.80	27	28.00	28.15	-24	717	-3.34%
2020/06/18	5	27.60	0	0.00	27.55	5	693	0.72%
2020/06/17	0	0.00	1	28.00	27.45	-1	688	-0.15%
2020/06/16	1	27.20	0	0.00	27.05	1	679	0.15%
2020/06/15	20	27.05	0	0.00	26.45	20	675	2.96%
2020/06/12	1	26.15	1	26.60	27.10	0	670	0.00%
2020/06/11	1	27.35	0	0.00	27.30	1	667	0.15%
2020/06/10	1	28.25	0	0.00	28.20	1	651	0.15%
2020/06/09	15	29.55	9	28.98	28.75	6	650	0.92%
2020/06/08	1	28.50	23	28.56	29.05	-22	558	-3.94%
2020/06/05	0	0.00	25	26.18	26.45	-25	509	-4.91%
2020/06/04	1	25.50	3	25.98	25.95	-2	501	-0.40%
2020/06/03	1	25.30	0	0.00	25.40	1	490	0.20%
2020/06/01	2	25.18	0	0.00	25.15	2	478	0.42%
2020/05/28	1	25.20	1	24.65	24.55	0	479	0.00%
2020/05/26	5	25.25	0	0.00	25.25	5	479	1.04%
2020/05/22	2	25.20	1	24.95	24.60	1	462	0.22%
2020/05/20	1	25.55	3	25.23	25.25	-2	460	-0.43%
2020/05/19	0	0.00	2	24.45	24.60	-2	469	-0.43%
2020/05/15	17	24.40	1	24.95	24.30	16	469	3.41%
2020/05/14	28	24.88	0	0.00	24.70	28	468	5.97%
2020/05/13	20	25.53	1	25.70	25.80	19	456	4.16%
2020/05/12	1	25.45	0	0.00	25.50	1	446	0.22%
2020/05/07	0	0.00	1	25.80	25.70	-1	435	-0.23%
2020/05/06	5	24.37	0	0.00	24.35	5	413	1.21%
2020/05/05	0	0.00	46	24.35	24.60	-46	410	-11.20%
2020/04/29	0	0.00	7	22.40	22.65	-7	401	-1.74%
2020/04/23	0	0.00	1	22.30	21.80	-1	419	-0.24%
2020/04/21	8	21.25	0	0.00	20.85	8	410	1.95%
2020/04/16	1	21.10	1	22.10	21.95	0	399	0.00%
2020/04/09	0	0.00	1	20.25	20.20	-1	400	-0.25%
2020/04/07	0	0.00	1	18.90	18.95	-1	400	-0.25%
2020/03/27	1	17.60	6	18.26	17.95	-5	424	-1.18%
2020/03/20	2	15.68	2	15.95	16.25	0	581	0.00%
2020/03/17	1	17.30	0	0.00	16.90	1	631	0.16%
2020/03/13	5	20.00	0	0.00	20.25	5	728	0.69%
2020/03/12	6	22.12	1	22.55	22.10	5	793	0.63%
2020/03/11	1	25.05	0	0.00	24.50	1	835	0.12%
2020/03/10	5	23.85	0	0.00	24.90	5	832	0.60%
2020/03/09	6	24.93	1	25.20	24.60	5	827	0.60%
2020/03/05	1	26.25	0	0.00	26.05	1	820	0.12%
2020/03/03	0	0.00	1	25.85	25.60	-1	814	-0.12%
2020/02/24	1	26.50	0	0.00	26.35	1	804	0.12%
2020/02/20	6	27.89	6	27.42	27.15	0	800	0.00%
2020/02/19	0	0.00	2	26.55	26.70	-2	777	-0.26%
2020/02/18	1	26.20	0	0.00	25.75	1	774	0.13%
2020/02/17	1	26.15	0	0.00	26.05	1	774	0.13%
2020/02/14	0	0.00	1	26.10	26.25	-1	772	-0.13%
2020/02/13	1	25.80	1	26.30	25.70	0	772	0.00%
2020/02/12	2	25.75	0	0.00	25.75	2	772	0.26%
2020/02/07	1	25.85	0	0.00	25.50	1	776	0.13%
2020/02/06	0	0.00	2	26.05	26.15	-2	777	-0.26%
2020/02/04	0	0.00	1	24.50	25.10	-1	782	-0.13%
2020/02/03	1	23.95	1	23.65	24.00	0	784	0.00%
2020/01/31	1	25.50	0	0.00	25.70	1	788	0.13%
2020/01/30	1	25.95	0	0.00	25.45	1	799	0.13%
2020/01/08	1	28.10	0	0.00	28.05	1	985	0.10%
2020/01/06	1	28.65	0	0.00	28.65	1	982	0.10%
2020/01/03	4	29.65	2	30.30	29.30	2	978	0.20%
2020/01/02	1	30.15	0	0.00	30.10	1	982	0.10%
2019/12/31	2	30.00	2	30.30	30.10	0	976	0.00%
2019/12/27	1	30.20	0	0.00	30.05	1	968	0.10%
2019/12/25	1	29.65	1	29.95	30.15	0	953	0.00%
2019/12/24	3	29.63	3	29.92	29.60	0	957	0.00%
2019/12/18	0	0.00	1	30.10	30.05	-1	941	-0.11%
2019/12/17	15	32.06	12	31.18	30.90	3	924	0.32%
2019/12/16	7	30.29	7	30.30	30.50	0	867	0.00%
2019/12/13	1	29.40	0	0.00	28.80	1	809	0.12%
2019/12/12	0	0.00	1	30.05	29.45	-1	803	-0.12%
2019/12/10	2	29.50	7	29.27	29.70	-5	786	-0.64%
2019/12/09	7	29.28	7	29.54	29.20	0	685	0.00%
2019/12/06	1	29.15	15	30.10	30.15	-14	607	-2.30%
2019/12/02	0	0.00	1	27.50	27.05	-1	565	-0.18%
2019/11/29	1	27.35	1	28.00	27.35	0	569	0.00%
2019/11/25	2	27.55	0	0.00	27.60	2	586	0.34%
2019/11/22	0	0.00	1	27.60	27.55	-1	600	-0.17%
2019/11/21	1	27.45	0	0.00	27.80	1	603	0.17%
2019/11/19	5	27.95	0	0.00	27.95	5	626	0.80%
2019/11/18	0	0.00	1	27.90	27.95	-1	635	-0.16%
2019/11/15	0	0.00	10	27.85	27.80	-10	699	-1.43%
2019/11/12	10	28.20	0	0.00	28.20	10	704	1.42%
2019/11/11	1	27.90	1	28.35	27.70	0	703	0.00%
2019/11/07	3	28.55	1	29.30	28.50	2	702	0.28%
2019/11/04	1	29.20	0	0.00	29.15	1	695	0.14%
2019/10/31	1	29.40	0	0.00	29.10	1	691	0.14%
2019/10/30	1	29.75	1	29.90	29.80	0	686	0.00%
2019/10/29	5	29.77	17	29.65	29.50	-12	678	-1.77%
2019/10/28	3	30.63	9	30.84	30.60	-6	667	-0.90%
2019/10/25	6	29.58	10	29.89	30.50	-4	613	-0.65%
2019/10/24	2	29.05	0	0.00	29.35	2	560	0.36%
2019/10/23	7	29.69	6	29.65	29.25	1	566	0.18%
2019/10/22	2	28.83	3	29.05	29.20	-1	577	-0.17%
2019/10/18	2	28.40	0	0.00	28.25	2	574	0.35%
2019/10/17	5	28.10	2	28.10	28.25	3	577	0.52%
2019/10/16	7	28.79	9	29.10	28.20	-2	587	-0.34%
2019/10/08	5	28.35	41	28.66	27.85	-36	637	-5.64%
2019/10/07	0	0.00	15	28.00	28.00	-15	626	-2.39%
2019/10/04	1	27.95	0	0.00	28.00	1	627	0.16%
2019/10/02	0	0.00	1	28.00	27.75	-1	633	-0.16%
2019/10/01	1	27.40	2	27.50	27.70	-1	631	-0.16%
2019/09/27	0	0.00	5	28.05	27.15	-5	629	-0.79%
2019/09/26	1	28.75	0	0.00	28.35	1	622	0.16%
2019/09/25	0	0.00	1	28.45	28.55	-1	628	-0.16%
2019/09/24	50	28.95	0	0.00	28.90	50	630	7.93%
2019/09/20	22	28.86	0	0.00	28.80	22	619	3.55%
2019/09/19	8	29.13	21	29.37	29.20	-13	610	-2.13%
2019/09/17	0	0.00	3	27.40	27.60	-3	560	-0.53%
2019/09/16	0	0.00	2	27.50	27.35	-2	564	-0.35%
2019/09/12	0	0.00	3	27.80	27.70	-3	566	-0.53%
2019/09/10	1	28.65	0	0.00	28.70	1	579	0.17%
2019/09/05	0	0.00	6	29.10	29.10	-6	561	-1.07%
2019/09/03	2	29.08	10	29.20	28.90	-8	561	-1.42%
2019/08/28	8	28.95	0	0.00	28.80	8	554	1.44%
2019/08/26	0	0.00	3	27.70	27.65	-3	540	-0.56%
2019/08/23	1	28.50	0	0.00	28.40	1	541	0.18%
2019/08/20	6	30.00	22	30.15	29.40	-16	509	-3.14%
2019/08/14	1	27.40	0	0.00	27.10	1	442	0.23%
2019/08/06	0	0.00	1	26.10	27.00	-1	449	-0.22%
2019/08/02	4	27.36	0	0.00	27.00	4	453	0.88%
2019/08/01	18	28.00	0	0.00	27.90	18	455	3.96%
2019/07/30	0	0.00	15	28.12	28.05	-15	457	-3.28%
2019/07/26	0	0.00	6	29.40	29.15	-6	456	-1.31%
2019/07/25	5	29.40	0	0.00	29.40	5	480	1.04%
2019/07/24	6	30.15	10	30.05	29.50	-4	472	-0.85%
2019/07/23	0	0.00	2	28.90	28.80	-2	433	-0.46%
2019/07/22	5	29.30	0	0.00	28.90	5	435	1.15%
2019/07/18	10	29.20	0	0.00	29.05	10	428	2.34%
2019/07/17	8	29.18	8	29.23	29.25	0	421	0.00%
2019/07/16	10	29.00	3	29.25	29.80	7	396	1.77%
2019/07/05	0	0.00	10	27.00	27.05	-10	447	-2.23%
2019/07/03	3	26.65	0	0.00	26.70	3	451	0.66%
2019/06/28	0	0.00	1	26.10	25.95	-1	453	-0.22%
2019/06/25	0	0.00	10	26.20	26.15	-10	461	-2.17%
2019/06/24	10	26.50	1	26.40	26.35	9	461	1.95%
2019/06/18	2	26.50	5	26.15	25.65	-3	453	-0.66%
2019/06/10	5	25.20	0	0.00	25.15	5	468	1.07%
2019/05/20	3	25.25	0	0.00	24.90	3	576	0.52%
2019/05/02	0	0.00	4	29.34	29.75	-4	722	-0.55%
2019/04/29	0	0.00	6	28.35	28.35	-6	726	-0.83%
2019/04/24	1	29.80	0	0.00	29.55	1	809	0.12%
2019/04/22	2	30.38	0	0.00	30.10	2	833	0.24%
2019/04/19	8	29.95	0	0.00	30.05	8	839	0.95%
2019/04/18	2	30.35	0	0.00	30.20	2	835	0.24%
2019/04/17	0	0.00	23	31.56	31.30	-23	832	-2.76%
2019/04/16	2	30.68	5	31.27	31.30	-3	777	-0.39%
2019/04/12	1	29.45	5	29.64	29.35	-4	769	-0.52%
2019/04/11	4	30.18	0	0.00	30.15	4	769	0.52%
2019/04/08	7	30.31	0	0.00	30.25	7	802	0.87%
2019/04/01	5	29.25	0	0.00	29.20	5	817	0.61%
2019/03/27	1	29.30	0	0.00	29.30	1	849	0.12%
2019/03/25	20	29.20	0	0.00	29.10	20	889	2.25%
2019/03/19	5	30.05	0	0.00	30.05	5	1,094	0.46%
2019/03/11	5	30.90	0	0.00	30.90	5	1,289	0.39%
2019/03/04	0	0.00	7	32.12	32.50	-7	1,526	-0.46%
2019/02/27	5	31.45	5	31.70	31.70	0	1,533	0.00%
2019/02/20	0	0.00	1	33.50	32.95	-1	1,597	-0.06%
2019/02/19	7	33.78	0	0.00	33.25	7	1,593	0.44%
2019/02/14	1	33.85	2	33.20	32.95	-1	1,575	-0.06%
2019/02/13	0	0.00	5	32.30	32.10	-5	1,523	-0.33%
2019/01/23	0	0.00	4	30.90	30.80	-4	1,557	-0.26%
2019/01/21	1	31.70	2	31.00	31.00	-1	1,553	-0.06%
2019/01/18	4	31.68	0	0.00	31.10	4	1,541	0.26%
2019/01/16	0	0.00	1	30.80	30.70	-1	1,499	-0.07%
2019/01/10	5	30.20	0	0.00	30.25	5	1,457	0.34%
2019/01/09	0	0.00	2	30.35	30.20	-2	1,464	-0.14%
2019/01/03	2	30.55	0	0.00	30.15	2	1,482	0.13%
2018/12/27	1	29.85	0	0.00	29.85	1	1,528	0.07%
2018/12/21	5	28.90	0	0.00	30.25	5	1,574	0.32%
2018/12/19	2	31.63	0	0.00	30.90	2	1,633	0.12%
2018/12/14	1	33.00	1	33.10	33.10	0	1,685	0.00%
2018/12/13	2	34.85	3	34.27	34.05	-1	1,671	-0.06%
2018/12/12	2	34.13	17	34.73	34.75	-15	1,598	-0.94%
2018/12/11	10	31.50	0	0.00	31.60	10	1,497	0.67%
2018/12/05	1	31.80	5	34.46	33.65	-4	1,477	-0.27%
2018/12/04	0	0.00	5	33.55	32.80	-5	1,404	-0.36%
2018/12/03	0	0.00	37	33.35	33.40	-37	1,405	-2.63%
2018/11/30	20	32.09	2	32.38	32.15	18	1,372	1.31%
2018/11/29	22	32.23	0	0.00	31.60	22	1,357	1.62%
2018/11/28	2	32.45	0	0.00	32.40	2	1,331	0.15%
2018/11/27	0	0.00	13	31.28	31.50	-13	1,287	-1.01%
2018/11/26	0	0.00	1	29.30	29.80	-1	1,218	-0.08%
2018/11/23	1	29.25	0	0.00	29.25	1	1,221	0.08%
2018/11/22	10	31.06	8	31.85	29.60	2	1,286	0.16%
2018/11/21	0	0.00	1	30.05	30.60	-1	1,252	-0.08%
2018/11/16	0	0.00	1	29.15	29.00	-1	1,281	-0.08%
2018/11/13	0	0.00	6	28.00	28.70	-6	1,296	-0.46%
2018/11/08	2	30.40	0	0.00	29.30	2	1,407	0.14%
2018/11/06	7	30.99	9	31.84	29.15	-2	1,493	-0.13%
2018/11/02	2	31.00	0	0.00	29.90	2	1,565	0.13%
2018/10/30	10	26.70	1	26.80	27.00	9	1,640	0.55%
2018/10/29	1	26.90	0	0.00	26.90	1	1,679	0.06%
2018/10/26	0	0.00	1	27.20	26.60	-1	1,727	-0.06%
2018/10/25	1	26.65	0	0.00	26.60	1	1,752	0.06%
2018/10/23	0	0.00	4	31.00	30.00	-4	1,836	-0.22%
2018/10/22	0	0.00	30	30.53	31.20	-30	1,887	-1.59%
2018/10/18	1	31.00	0	0.00	31.20	1	2,077	0.05%
2018/10/12	1	28.70	50	30.03	30.10	-49	2,461	-1.99%
2018/10/11	1	30.15	0	0.00	29.70	1	2,622	0.04%
2018/10/09	11	33.42	11	32.87	33.00	0	2,962	0.00%
2018/10/08	1	33.70	0	0.00	33.50	1	3,113	0.03%
2018/10/05	11	34.28	7	33.56	33.40	4	3,160	0.13%
2018/10/02	1	40.85	2	40.00	39.40	-1	3,295	-0.03%
2018/10/01	0	0.00	1	39.30	39.70	-1	3,370	-0.03%
2018/09/28	1	39.30	1	40.15	39.30	0	3,492	0.00%
2018/09/27	12	39.39	0	0.00	39.05	12	3,610	0.33%
2018/09/26	20	39.62	0	0.00	39.60	20	3,666	0.55%
2018/09/25	1	41.50	0	0.00	41.50	1	3,821	0.03%
2018/09/21	0	0.00	2	37.45	37.75	-2	3,845	-0.05%
2018/09/20	11	36.95	0	0.00	36.55	11	3,895	0.28%
2018/09/17	1	38.70	0	0.00	38.70	1	4,057	0.02%
2018/09/14	0	0.00	1	39.50	39.35	-1	4,098	-0.02%
2018/09/13	2	38.50	2	37.70	37.85	0	4,110	0.00%
2018/09/12	5	36.85	1	37.00	37.25	4	4,137	0.10%
2018/09/11	0	0.00	5	37.00	37.90	-5	4,169	-0.12%
2018/09/10	0	0.00	2	36.30	36.25	-2	4,208	-0.05%
2018/09/07	11	38.59	2	39.00	38.60	9	4,273	0.21%
2018/09/06	0	0.00	1	41.55	41.10	-1	4,616	-0.02%
2018/09/05	1	41.55	0	0.00	41.25	1	5,043	0.02%
2018/09/04	0	0.00	2	41.85	42.00	-2	5,423	-0.04%
2018/09/03	12	42.01	3	41.20	41.35	9	5,702	0.16%
2018/08/31	0	0.00	1	44.05	44.05	-1	6,041	-0.02%
2018/08/30	0	0.00	1	43.65	43.70	-1	6,213	-0.02%
2018/08/29	5	43.45	7	43.66	42.95	-2	6,248	-0.03%
2018/08/28	2	42.35	0	0.00	42.20	2	6,247	0.03%
2018/08/27	0	0.00	1	44.00	43.90	-1	6,284	-0.02%
2018/08/21	8	42.45	0	0.00	43.30	8	7,130	0.11%
2018/08/20	2	42.00	0	0.00	42.30	2	7,321	0.03%
2018/08/17	1	43.30	1	44.35	42.60	0	7,522	0.00%
2018/08/15	0	0.00	5	42.16	42.00	-5	7,619	-0.07%
2018/08/13	10	41.25	5	42.35	42.30	5	7,567	0.07%
2018/08/10	6	44.73	2	44.18	43.55	4	7,510	0.05%
2018/08/09	1	47.10	0	0.00	46.30	1	7,426	0.01%
2018/08/08	1	46.65	0	0.00	46.65	1	7,409	0.01%
2018/08/07	2	49.00	0	0.00	47.60	2	7,390	0.03%
2018/08/06	0	0.00	0.5	47.20	47.20	-0.5	7,315	-0.01%
2018/08/02	7	46.52	0	0.00	46.00	7	7,270	0.10%
2018/08/01	1.5	48.10	1	48.10	47.80	0.5	7,235	0.01%
2018/07/31	37	47.40	0	0.00	47.55	37	7,208	0.51%
2018/07/30	42	48.56	3	49.00	48.40	39	7,157	0.54%
2018/07/27	1	50.90	0	0.00	50.40	1	7,101	0.01%
2018/07/26	10	50.22	57	50.28	50.10	-47	7,045	-0.67%
2018/07/25	4	49.30	0	0.00	50.50	4	6,913	0.06%
2018/07/24	79	50.06	74	51.13	50.50	5	6,842	0.07%
2018/07/23	13	47.13	40	47.81	48.50	-27	6,648	-0.41%
2018/07/20	2	47.00	1	46.60	46.90	1	6,582	0.02%
2018/07/19	7	48.47	2	48.85	48.80	5	6,510	0.08%
2018/07/18	29	48.93	23	50.05	48.90	6	6,452	0.09%
2018/07/17	39	54.39	32.2	53.95	50.40	6.8	6,275	0.11%
2018/07/16	15	53.40	11	55.28	55.50	4	5,936	0.07%
2018/07/13	4	50.60	7	50.50	50.50	-3	5,845	-0.05%
2018/07/12	0	0.00	5	50.00	50.20	-5	5,792	-0.09%
2018/07/11	6	49.08	1	49.90	48.90	5	5,753	0.09%
2018/07/10	3	48.43	2	49.25	49.85	1	5,666	0.02%
2018/07/09	11	49.40	0	0.00	47.80	11	5,599	0.20%
2018/07/06	7	45.73	8	46.76	48.50	-1	5,498	-0.02%
2018/07/05	14	48.01	4	47.41	47.00	10	5,368	0.19%
2018/07/04	21	51.67	21.2	52.49	51.00	-0.2	5,239	0.00%
2018/07/03	19	53.72	10	53.61	53.00	9	5,140	0.18%
2018/07/02	22	52.22	3	52.37	52.00	19	4,934	0.39%
2018/06/29	6	53.08	10.5	53.81	53.70	-4.5	4,820	-0.09%
2018/06/28	2	49.98	7	51.76	52.40	-5	4,759	-0.11%
2018/06/27	11	51.12	5	50.42	49.60	6	4,706	0.13%
2018/06/26	2	47.50	0	0.00	49.00	2	4,633	0.04%
2018/06/25	1	48.75	5	48.30	46.75	-4	4,586	-0.09%
2018/06/22	3	51.67	5	51.16	50.00	-2	4,543	-0.04%
2018/06/21	5	52.38	0	0.00	54.80	5	4,510	0.11%
2018/06/20	4	50.66	3	54.23	52.50	1	4,481	0.02%
2018/06/19	1	54.20	0.5	53.20	53.20	0.5	4,440	0.01%
2018/06/15	13	57.58	10	57.10	57.50	3	4,426	0.07%
2018/06/14	154	60.17	25	58.74	60.20	129	4,339	2.97%	大買/鉅額交易
2018/06/13	27	58.77	24	58.83	55.50	3	3,971	0.08%
2018/06/12	78	55.64	57	55.00	56.50	21	3,542	0.59%
2018/06/11	12	50.30	81	51.21	51.40	-69	3,159	-2.18%
2018/06/08	20	44.90	121	44.95	46.80	-101	2,873	-3.52%	大賣/鉅額交易
2018/06/07	2	40.50	11	42.35	42.55	-9	2,515	-0.36%
2018/06/06	0	0.00	3	38.60	38.70	-3	2,331	-0.13%
2018/06/05	47	38.00	0	0.00	38.05	47	2,288	2.05%
2018/06/04	0	0.00	1	39.75	39.20	-1	2,223	-0.04%
2018/06/01	13	39.24	0	0.00	38.80	13	2,159	0.60%
2018/05/31	45	41.30	37	41.79	39.05	8	2,106	0.38%
2018/05/30	43	39.62	70	39.20	40.00	-27	1,838	-1.47%
2018/05/29	8	38.67	26	37.88	36.80	-18	1,516	-1.19%
2018/05/28	15	36.01	13	36.30	36.50	2	1,287	0.16%
2018/05/25	15	33.87	14	33.57	34.00	1	1,087	0.09%
2018/05/24	14	31.26	10	31.46	32.20	4	863	0.46%
2018/05/16	0	0.00	12	27.10	26.70	-12	680	-1.76%
2018/05/11	0	0.00	1	28.70	27.20	-1	720	-0.14%
2018/04/25	3	26.15	0	0.00	26.75	3	1,196	0.25%
2018/04/19	10	29.35	20	29.28	28.95	-10	1,219	-0.82%
2018/04/18	0	0.00	2	27.58	27.65	-2	1,141	-0.18%
2018/04/17	2	27.38	0	0.00	26.50	2	1,136	0.18%
2018/04/10	11	27.12	0	0.00	27.15	11	1,239	0.89%
2018/04/09	2	26.40	0	0.00	26.50	2	1,268	0.16%
2018/03/21	12	29.70	0	0.00	28.80	12	1,605	0.75%
2018/03/20	0	0.00	1	27.60	27.90	-1	1,569	-0.06%
2018/03/16	0	0.00	1	28.10	28.05	-1	1,588	-0.06%
2018/03/14	0	0.00	5	28.80	28.50	-5	1,690	-0.30%
2018/03/12	0	0.00	2	28.55	28.35	-2	1,721	-0.12%
2018/03/06	5	29.95	0	0.00	29.00	5	1,794	0.28%
2018/02/08	2	28.88	0	0.00	28.70	2	2,430	0.08%
2018/02/07	0	0.00	3	29.00	28.65	-3	2,455	-0.12%
2018/02/06	10	29.31	12	28.24	28.20	-2	2,501	-0.08%
2018/02/05	1	30.60	10	30.80	31.00	-9	2,492	-0.36%
2018/02/01	0	0.00	2	33.70	32.50	-2	2,621	-0.08%
2018/01/31	6	32.58	0	0.00	33.15	6	2,615	0.23%
2018/01/30	4	32.73	1	32.90	32.60	3	2,654	0.11%
2018/01/29	0	0.00	5	33.35	33.25	-5	2,665	-0.19%
2018/01/26	7	32.18	1	32.50	32.00	6	2,697	0.22%
2018/01/25	10	32.37	10	32.50	31.70	0	2,758	0.00%
2018/01/24	3	31.67	10	31.30	32.50	-7	3,091	-0.23%
2018/01/23	26	33.74	19	33.45	32.55	7	3,231	0.22%
2018/01/22	3	30.95	2	31.70	31.80	1	3,183	0.03%
2018/01/19	0	0.00	1	31.70	31.30	-1	3,406	-0.03%
2018/01/17	0	0.00	1	31.80	31.60	-1	3,666	-0.03%
2018/01/16	5	31.85	0	0.00	31.90	5	3,773	0.13%
2018/01/15	1	32.45	0	0.00	32.30	1	3,810	0.03%
2018/01/12	0	0.00	1	31.95	31.70	-1	3,844	-0.03%
2018/01/09	2	30.75	0	0.00	30.50	2	3,962	0.05%
2018/01/05	7	32.28	1	32.20	32.35	6	3,938	0.15%
2018/01/04	7	31.75	5	32.16	31.95	2	3,894	0.05%
2018/01/03	9	32.79	12	32.74	32.40	-3	3,883	-0.08%
2018/01/02	7	32.71	1	32.50	32.50	6	3,851	0.16%