富鼎 (8261)-兆豐-新竹券商分點個股進出

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
▲0.1
漲幅
+0.12%
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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富鼎 (8261)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	0	82.50	0	0.00	82.40	0	572	0.01%
2024/05/03	0	83.00	0	0.00	81.60	0	639	0.01%
2024/04/25	0	80.00	1	79.60	79.50	-1	672	-0.15%
2024/04/19	1	79.60	0	0.00	79.90	1	698	0.14%
2024/04/16	0.1	82.42	0	0.00	82.00	0.1	691	0.01%
2024/04/03	0	0.00	2	88.00	87.90	-2	702	-0.28%
2024/04/02	2	89.80	1	89.70	89.00	1	711	0.14%
2024/04/01	1	88.70	0	0.00	88.90	1	691	0.14%
2024/03/28	1	89.60	1	89.10	88.50	0	670	0.00%
2024/03/27	0	0.00	10	84.20	84.60	-10	624	-1.60%
2024/03/26	0	84.00	0	0.00	83.90	0	635	0.00%
2024/03/22	10	85.20	0	0.00	85.30	10	664	1.51%
2024/03/21	0	83.90	0	0.00	84.00	0	678	0.00%
2024/03/18	1	84.70	1	84.90	84.90	0	724	0.00%
2024/03/13	0	85.00	1	85.00	84.60	-1	862	-0.11%
2024/03/12	1	86.57	0	0.00	86.50	1	885	0.12%
2024/03/07	0.1	85.00	0.1	85.30	84.50	0	949	0.00%
2024/03/06	0.1	87.03	0	0.00	86.40	0.1	986	0.01%
2024/03/05	0	87.30	16	87.50	87.50	-16	1,128	-1.42%
2024/03/04	0.1	87.63	0	0.00	87.30	0.1	1,211	0.00%
2024/03/01	0	0.00	0.1	87.91	88.30	-0.1	1,274	0.00%
2024/02/29	3	87.50	0	0.00	87.60	3	1,319	0.23%
2024/02/27	1	87.50	0	0.00	88.00	1	1,356	0.07%
2024/02/26	0	88.50	0	0.00	88.60	0	1,554	0.00%
2024/02/23	0	89.10	0	0.00	87.80	0	1,682	0.00%
2024/02/22	0	89.50	0	0.00	89.10	0	1,752	0.00%
2024/02/20	0.1	91.00	0	0.00	89.60	0.1	1,931	0.01%
2024/02/16	0	0.00	1	90.80	90.80	-1	2,006	-0.05%
2024/02/15	1	89.30	0	0.00	89.40	1	1,985	0.05%
2024/02/02	0	88.30	1	88.00	87.90	-1	1,974	-0.05%
2024/01/25	0	89.90	0	0.00	89.40	0	1,983	0.00%
2024/01/19	0	87.90	0	0.00	87.80	0	1,985	0.00%
2024/01/12	0	91.10	0	0.00	90.70	0	1,978	0.00%
2024/01/10	0	91.50	0	0.00	91.20	0	2,054	0.00%
2024/01/08	0	0.00	1	94.70	92.50	-1	2,132	-0.05%
2024/01/05	0	93.00	0	0.00	93.00	0	2,151	0.00%
2024/01/04	1	92.10	0	0.00	92.10	1	2,161	0.05%
2024/01/03	1	95.30	2	94.50	94.30	-1	2,152	-0.05%
2024/01/02	0	0.00	1	96.60	96.50	-1	2,139	-0.05%
2023/12/29	0	97.10	0	0.00	97.60	0	2,131	0.00%
2023/12/28	0	0.00	5	97.20	97.20	-5	2,122	-0.24%
2023/12/21	1	96.30	0	0.00	96.30	1	2,093	0.05%
2023/12/20	1	97.60	0	0.00	97.50	1	2,081	0.05%
2023/12/19	1	97.00	0	0.00	97.90	1	2,067	0.05%
2023/12/18	2	98.40	0	0.00	98.40	2	2,050	0.10%
2023/12/15	7	101.07	0	0.00	100.00	7	2,035	0.34%
2023/12/14	0	0.00	3	102.00	102.50	-3	2,023	-0.15%
2023/12/12	3	101.50	0	0.00	101.50	3	2,004	0.15%
2023/12/11	1	102.00	0	0.00	102.00	1	1,969	0.05%
2023/12/08	2	100.00	0.1	100.00	100.00	1.9	1,934	0.10%
2023/12/07	0	0.00	1	103.00	101.00	-1	1,888	-0.05%
2023/12/04	0	0.00	2	102.50	102.50	-2	1,912	-0.10%
2023/12/01	2	103.50	8	102.31	103.50	-6	1,899	-0.32%
2023/11/30	16	106.47	3	106.50	105.50	13	1,871	0.69%
2023/11/29	9	102.44	6	102.58	103.00	3	1,728	0.17%
2023/11/28	1	101.00	4	100.05	101.00	-3	1,654	-0.18%
2023/11/27	1	97.30	3	96.50	96.00	-2	1,586	-0.13%
2023/11/24	4	97.10	0	0.00	98.70	4	1,543	0.26%
2023/11/22	13	98.75	5	98.58	98.20	8	1,309	0.61%
2023/11/21	1	95.40	2.1	95.25	94.60	-1.1	1,184	-0.09%
2023/11/20	8.1	95.96	5	96.56	96.90	3.1	1,115	0.28%
2023/11/17	0	0.00	1	89.90	90.00	-1	955	-0.10%
2023/11/16	1	89.38	1.1	89.28	89.40	-0.1	948	-0.01%
2023/11/15	2.1	87.98	0	0.00	89.00	2.1	927	0.23%
2023/11/13	0	84.80	0	0.00	83.90	0	878	0.00%
2023/11/08	0	0.00	1	87.00	87.40	-1	886	-0.11%
2023/11/07	1	85.70	0	0.00	86.40	1	887	0.11%
2023/11/03	0	0.00	10	85.42	86.10	-10	880	-1.14%
2023/10/23	2	85.70	1	86.40	85.60	1	860	0.12%
2023/10/20	3	87.07	8.1	87.51	86.90	-5.1	861	-0.59%
2023/10/19	15.1	88.70	5	88.14	88.00	10.1	858	1.18%
2023/10/18	1	87.30	1	89.40	89.40	0	854	0.00%
2023/10/17	4	87.53	1	89.70	89.40	3	793	0.38%
2023/10/16	0	0.00	1.1	84.63	84.20	-1.1	720	-0.15%
2023/10/13	7.1	87.11	1	87.20	87.20	6.1	716	0.85%
2023/10/11	0	0.00	1	84.50	84.00	-1	687	-0.15%
2023/10/06	1	84.00	0	0.00	84.20	1	696	0.14%
2023/09/27	0	0.00	4	83.30	82.80	-4	770	-0.52%
2023/09/26	0	0.00	3	83.60	83.50	-3	787	-0.38%
2023/09/25	0	0.00	3	84.40	85.00	-3	806	-0.37%
2023/09/20	10	85.07	9	85.40	84.90	1	812	0.12%
2023/09/19	0	87.49	0	0.00	86.00	0	814	0.00%
2023/09/14	1	87.70	1	87.40	87.40	0	807	0.00%
2023/09/13	0	0.00	2	86.45	86.80	-2	801	-0.25%
2023/09/08	5	86.80	0	0.00	87.50	5	809	0.62%
2023/09/07	35	88.35	18	88.69	88.00	17	814	2.09%
2023/09/06	1	84.20	0	0.00	84.40	1	747	0.13%
2023/09/05	1	85.60	0	0.00	85.70	1	737	0.14%
2023/09/04	0	0.00	1	82.10	82.50	-1	725	-0.14%
2023/08/23	1	81.80	1	81.80	81.80	0	813	0.00%
2023/08/21	0	82.10	0	0.00	82.70	0	807	0.00%
2023/08/18	0	0.00	1.4	85.13	83.80	-1.4	805	-0.17%
2023/08/10	1	89.81	0	0.00	89.70	1	927	0.11%
2023/08/04	5	94.19	0	0.00	94.70	5	949	0.53%
2023/07/31	0	95.90	0	0.00	94.40	0	954	0.00%
2023/07/28	0	96.30	0	0.00	96.30	0	957	0.00%
2023/07/25	1	92.52	0	0.00	93.80	1	959	0.11%
2023/07/24	0	92.60	0	0.00	91.20	0	962	0.00%
2023/07/21	0	0.00	1	95.80	94.00	-1	963	-0.10%
2023/07/20	0	0.00	1	97.00	96.30	-1	973	-0.10%
2023/07/19	0	97.70	0	0.00	96.50	0	981	0.00%
2023/07/17	0	98.00	0	0.00	97.70	0	1,024	0.00%
2023/07/13	0	99.80	0	0.00	98.10	0	1,124	0.00%
2023/07/11	0	0.00	10	96.67	96.50	-10	1,159	-0.86%
2023/07/10	1	96.11	0	0.00	95.90	1	1,224	0.08%
2023/07/07	1	98.50	0	0.00	98.90	1	1,259	0.08%
2023/07/06	0	101.00	0	0.00	100.00	0	1,393	0.00%
2023/07/05	0	102.00	0	0.00	101.00	0	1,420	0.00%
2023/07/04	1	102.01	0	0.00	102.00	1	1,414	0.07%
2023/07/03	1	106.00	0	0.00	106.50	1	1,401	0.07%
2023/06/28	0	0.00	2	105.50	105.50	-2	1,407	-0.14%
2023/06/26	0	0.00	1	105.50	106.00	-1	1,425	-0.07%
2023/06/12	1	108.50	0	0.00	108.50	1	1,447	0.07%
2023/06/09	0	0.00	1	107.00	107.50	-1	1,452	-0.07%
2023/06/07	0	0.00	0.1	108.10	108.00	-0.1	1,475	-0.01%
2023/06/06	0.1	111.50	2	110.00	110.50	-1.9	1,468	-0.13%
2023/06/05	0	0.00	0	108.50	108.50	0	1,454	0.00%
2023/06/02	0	0.00	0.1	108.50	108.00	-0.1	1,470	0.00%
2023/06/01	4.1	110.48	3	108.67	108.50	1.1	1,480	0.07%
2023/05/30	1	107.50	1	105.50	105.50	0	1,458	0.00%
2023/05/25	1	105.00	0	0.00	104.50	1	1,487	0.07%
2023/05/24	0	0.00	1	104.00	104.50	-1	1,533	-0.07%
2023/05/23	0	0.00	1	106.00	106.00	-1	1,548	-0.07%
2023/05/22	0	0.00	1.1	105.91	106.50	-1.1	1,570	-0.07%
2023/05/19	4.1	108.80	2	106.00	105.00	2.1	1,628	0.13%
2023/05/18	0	102.50	0	0.00	105.00	0	1,577	0.00%
2023/05/16	0	100.00	0	0.00	99.40	0	1,573	0.00%
2023/05/15	0.1	99.52	0	0.00	98.70	0.1	1,581	0.00%
2023/05/12	0	98.90	0	0.00	100.50	0	1,610	0.00%
2023/05/11	0	101.00	0	0.00	100.50	0	1,694	0.00%
2023/05/10	0.1	102.80	0	0.00	102.00	0.1	1,751	0.00%
2023/05/08	0	103.00	1	103.50	103.50	-1	1,788	-0.06%
2023/05/03	0	104.50	1	103.50	104.00	-1	1,955	-0.05%
2023/04/28	1	104.00	0	0.00	104.00	1	2,155	0.05%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/25	4	102.50	0	0.00	103.00	4	2,192	0.18%
2023/04/21	1	105.50	100	106.50	105.50	-99	2,272	-4.36%
2023/04/20	0	0.00	1.2	109.67	109.50	-1.2	2,252	-0.05%
2023/04/19	1	112.01	3	112.83	113.00	-2	2,261	-0.09%
2023/04/17	0	0.00	1.1	113.50	113.00	-1.1	2,177	-0.05%
2023/04/14	0	113.00	0.1	113.00	113.00	0	2,170	0.00%
2023/04/13	101.1	114.99	10	115.25	113.50	91.1	2,158	4.22%	大買/
2023/04/12	3	112.83	3.1	112.97	114.50	-0.1	2,102	0.00%
2023/04/11	23.1	113.42	8	114.13	113.50	15.1	2,065	0.73%
2023/04/10	1	105.50	3	107.00	108.50	-2	1,944	-0.10%
2023/04/06	0	104.00	0	0.00	104.00	0	1,964	0.00%
2023/03/31	0	104.00	0	0.00	104.00	0	1,970	0.00%
2023/03/29	0	0.00	1	102.50	102.50	-1	2,010	-0.05%
2023/03/28	1	105.00	0	0.00	104.00	1	2,027	0.05%
2023/03/24	0	0.00	1	107.00	107.00	-1	2,084	-0.05%
2023/03/23	0	0.00	2	106.75	106.50	-2	2,109	-0.09%
2023/03/22	2	106.75	1	107.00	107.00	1	2,123	0.05%
2023/03/21	2	106.75	1	106.00	106.00	1	2,131	0.05%
2023/03/20	1.2	105.25	1	106.00	106.00	0.2	2,147	0.01%
2023/03/17	1	102.50	260	102.79	103.00	-259	2,175	-11.90%	大賣/鉅額交易
2023/03/16	1	104.00	63	103.50	102.00	-62	2,195	-2.82%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/14	2	104.75	3	104.67	104.50	-1	2,308	-0.04%
2023/03/13	2	105.75	73	107.10	106.00	-71	2,404	-2.95%
2023/03/10	0	0.00	12	108.75	108.50	-12	2,547	-0.47%
2023/03/09	0	0.00	1	111.50	111.50	-1	2,621	-0.04%
2023/03/08	0	0.00	1	113.50	113.00	-1	2,672	-0.04%
2023/03/07	2	111.50	0	0.00	112.00	2	2,729	0.07%
2023/03/06	8	111.50	4	112.00	111.50	4	2,878	0.14%
2023/03/03	0	0.00	1	110.50	110.00	-1	3,013	-0.03%
2023/03/02	0.5	109.50	2	109.00	109.50	-1.5	3,217	-0.05%
2023/02/24	2.5	110.20	1	109.00	109.00	1.5	3,445	0.04%
2023/02/23	4	109.88	1	110.00	110.00	3	3,453	0.09%
2023/02/22	3	110.33	0	0.00	109.50	3	3,523	0.09%
2023/02/21	5	113.50	0	0.00	113.50	5	3,503	0.14%
2023/02/17	1	115.50	0	0.00	114.50	1	3,544	0.03%
2023/02/16	1	114.50	0	0.00	115.00	1	3,498	0.03%
2023/02/15	0	0.00	2	110.50	110.50	-2	3,488	-0.06%
2023/02/09	2	114.50	3	116.17	113.50	-1	3,566	-0.03%
2023/02/08	3	115.00	0.1	114.50	114.00	3	3,488	0.08%
2023/02/06	0	113.50	1	113.00	112.50	-1	3,540	-0.03%
2023/02/03	2	115.00	1	114.50	112.50	1	3,527	0.03%
2023/02/02	4	115.13	35	114.67	115.50	-31	3,484	-0.89%
2023/02/01	7	114.50	1.1	114.41	114.50	5.9	3,433	0.17%
2023/01/31	11	113.64	10	113.95	114.00	1	3,417	0.03%
2023/01/30	29.1	109.47	13.1	111.46	111.00	16.1	3,334	0.48%
2023/01/17	0	0.00	2	105.00	105.00	-2	3,263	-0.06%
2023/01/16	1	103.50	0	0.00	104.50	1	3,302	0.03%
2023/01/13	2	106.25	1	104.50	104.00	1	3,316	0.03%
2023/01/12	5	109.40	5	108.60	107.00	0	3,310	0.00%
2023/01/11	0	0.00	1	106.50	106.50	-1	3,244	-0.03%
2023/01/09	1	106.00	1	107.00	107.00	0	3,355	0.00%
2023/01/05	0	0.00	1	107.00	104.00	-1	3,518	-0.03%
2022/12/30	2	105.75	1	104.00	104.00	1	3,607	0.03%
2022/12/29	1	104.50	3	104.33	105.00	-2	3,659	-0.05%
2022/12/28	1	108.00	0	0.00	105.50	1	3,714	0.03%
2022/12/23	2	105.00	0	0.00	106.00	2	3,749	0.05%
2022/12/20	1	105.00	2	108.00	105.00	-1	3,921	-0.03%
2022/12/19	8	108.44	1.1	107.08	107.00	6.9	3,955	0.17%
2022/12/16	5.1	109.40	6	107.00	110.00	-0.9	4,027	-0.02%
2022/12/13	1	106.50	0	0.00	105.50	1	4,163	0.02%
2022/12/09	2	110.00	2	107.75	107.00	0	4,281	0.00%
2022/12/08	3.1	111.52	3	111.50	110.50	0.1	4,270	0.00%
2022/12/07	1	113.50	3	111.33	110.00	-2	4,274	-0.05%
2022/12/06	7	116.50	2.1	116.49	114.50	5	4,241	0.12%
2022/12/05	4.1	118.04	3.1	119.95	117.00	1	4,218	0.02%
2022/12/02	15.1	118.20	4	118.38	117.50	11.1	4,157	0.27%
2022/12/01	1	116.50	3	116.00	114.50	-2	4,057	-0.05%
2022/11/30	1	114.00	1	114.00	114.50	0	4,032	0.00%
2022/11/29	7	113.29	7.1	113.00	113.50	-0.1	4,017	0.00%
2022/11/28	9.1	114.34	10.1	113.99	114.00	-1	3,993	-0.02%
2022/11/25	9	111.72	15.1	111.57	110.50	-6.1	3,984	-0.15%
2022/11/24	14	108.82	4	110.25	110.50	10	3,893	0.26%
2022/11/23	11.2	107.37	8	108.44	107.00	3.2	3,705	0.09%
2022/11/22	0	0.00	0	102.00	100.50	0	3,542	0.00%
2022/11/21	0	0.00	0.1	103.00	102.00	-0.1	3,749	0.00%
2022/11/18	0.1	108.00	0	0.00	103.50	0.1	3,830	0.00%
2022/11/17	0	0.00	1	103.00	104.00	-1	3,893	-0.03%
2022/11/16	0	0.00	7	102.50	102.50	-7	4,041	-0.17%
2022/11/15	1	101.00	0	0.00	101.50	1	4,106	0.02%
2022/11/14	1	99.40	2	101.00	101.00	-1	4,501	-0.02%
2022/11/11	4	101.18	4	101.63	99.50	0	4,747	0.00%
2022/11/10	1	99.00	2	98.80	99.20	-1	4,728	-0.02%
2022/11/09	0	0.00	0	100.50	101.00	0	4,732	0.00%
2022/11/08	4	100.30	1.1	99.36	99.20	3	4,748	0.06%
2022/11/07	3.1	102.50	1	102.50	101.50	2.1	4,759	0.04%
2022/11/04	0	0.00	1	102.00	101.50	-1	4,767	-0.02%
2022/11/03	0	0.00	1.1	101.43	101.50	-1.1	4,766	-0.02%
2022/11/02	2.1	99.19	2	101.50	101.00	0.1	4,765	0.00%
2022/10/31	0	0.00	2	94.70	94.70	-2	4,756	-0.04%
2022/10/26	1	95.80	0	0.00	93.20	1	4,881	0.02%
2022/10/25	1	95.00	0	0.00	96.10	1	4,957	0.02%
2022/10/24	2	97.55	6	99.40	95.80	-4	4,983	-0.08%
2022/10/21	1	96.60	0	0.00	94.50	1	5,022	0.02%
2022/10/20	2	97.45	0	0.00	97.80	2	5,068	0.04%
2022/10/19	0	0.00	0	99.70	98.70	0	5,122	0.00%
2022/10/18	0	0.00	1	103.50	101.50	-1	5,223	-0.02%
2022/10/17	2	99.55	1.1	99.72	101.50	0.9	5,292	0.02%
2022/10/14	0.1	101.00	0	0.00	100.00	0.1	5,387	0.00%
2022/10/13	1	92.30	16	94.11	92.30	-15	5,359	-0.28%
2022/10/12	0	0.00	3	102.50	102.50	-3	5,301	-0.06%
2022/10/11	3	102.33	4	102.13	101.50	-1	5,342	-0.02%
2022/10/06	16	109.81	0	0.00	111.00	16	5,442	0.29%
2022/10/05	4	109.75	2	110.00	109.00	2	5,454	0.04%
2022/09/30	0	0.00	1	103.00	105.50	-1	5,576	-0.02%
2022/09/29	0	0.00	4	103.50	103.50	-4	5,658	-0.07%
2022/09/28	2	105.00	0	0.00	102.00	2	5,722	0.03%
2022/09/27	4	107.25	2	106.25	107.50	2	5,773	0.03%
2022/09/26	1	108.50	0	0.00	108.50	1	5,793	0.02%
2022/09/23	0	0.00	0.1	115.50	112.50	-0.1	5,900	0.00%
2022/09/22	0.1	115.50	0.6	115.17	116.50	-0.6	5,955	-0.01%
2022/09/21	9.1	113.50	9.1	115.00	114.00	0	5,995	0.00%
2022/09/19	8.1	111.64	4	112.13	112.00	4.1	6,148	0.07%
2022/09/16	0	0.00	1	110.50	109.00	-1	6,178	-0.02%
2022/09/15	1	110.00	1	109.50	109.50	0	6,317	0.00%
2022/09/14	1	107.00	1	109.00	109.50	0	6,459	0.00%
2022/09/13	5	109.80	4	109.00	109.00	1	6,555	0.02%
2022/09/12	0	0.00	6	108.25	109.00	-6	6,682	-0.09%
2022/09/08	5	106.50	7	105.14	106.50	-2	6,844	-0.03%
2022/09/07	3	104.00	2	104.52	103.50	1	7,045	0.01%
2022/09/06	0	0.00	1.1	112.40	108.50	-1.1	7,081	-0.02%
2022/09/05	4	115.25	0	0.00	112.50	4	7,186	0.06%
2022/09/02	4	115.25	9	117.00	117.00	-5	7,256	-0.07%
2022/09/01	6.1	116.54	1	119.00	115.00	5.1	7,378	0.07%
2022/08/31	7	114.43	9	116.11	116.50	-2	7,317	-0.03%
2022/08/29	0	0.00	6	113.58	114.00	-6	8,022	-0.07%
2022/08/26	9.2	120.35	15	121.20	117.50	-5.8	8,217	-0.07%
2022/08/25	7	117.79	1	117.50	118.00	6	8,843	0.07%
2022/08/24	22	117.45	25.1	117.84	117.00	-3.1	8,976	-0.03%
2022/08/23	17.1	115.58	17.1	115.29	119.00	0	9,484	0.00%
2022/08/22	11	113.41	4.1	112.78	112.00	6.9	9,509	0.07%
2022/08/19	36	119.67	7	118.50	116.50	29	9,487	0.31%
2022/08/18	12.1	110.53	17	110.56	114.50	-4.9	9,186	-0.05%
2022/08/17	1	105.00	3.1	104.51	104.50	-2.1	9,000	-0.02%
2022/08/16	8	106.44	0.2	107.00	105.50	7.9	9,067	0.09%
2022/08/15	3	108.00	4	107.75	108.00	-1	9,227	-0.01%
2022/08/12	0	0.00	6	104.92	106.50	-6	9,262	-0.06%
2022/08/11	1.1	103.09	0	0.00	102.50	1.1	9,248	0.01%
2022/08/10	0.5	101.00	0	0.00	100.50	0.5	9,266	0.01%
2022/08/08	2	101.25	0	0.00	102.00	2	9,303	0.02%
2022/08/05	5	103.80	4	104.38	104.50	1	9,291	0.01%
2022/08/04	2	100.50	0	0.00	101.50	2	9,293	0.02%
2022/08/03	2	101.00	0	0.00	100.00	2	9,299	0.02%
2022/08/01	4	105.38	0	0.00	105.50	4	9,280	0.04%
2022/07/29	2	110.25	0.1	111.00	111.00	1.9	9,384	0.02%
2022/07/28	2	111.00	0	0.00	110.00	2	9,496	0.02%
2022/07/27	0	0.00	1.8	111.03	112.50	-1.8	9,425	-0.02%
2022/07/26	2	109.25	2	109.00	107.50	0	9,363	0.00%
2022/07/25	5	112.80	3	113.00	112.00	2	9,297	0.02%
2022/07/22	2	112.00	5.1	112.49	112.50	-3.1	9,187	-0.03%
2022/07/21	3.1	108.78	2	112.00	111.00	1.1	9,114	0.01%
2022/07/19	0	0.00	1.1	103.52	103.50	-1.1	8,974	-0.01%
2022/07/18	0	0.00	1	105.00	106.00	-1	8,934	-0.01%
2022/07/15	1	103.50	2.5	103.00	103.00	-1.5	8,863	-0.02%
2022/07/14	1	102.50	2.1	101.52	103.00	-1.1	8,786	-0.01%
2022/07/13	7	98.96	3	99.17	98.80	4	8,681	0.05%
2022/07/12	4.1	96.04	3	95.43	94.70	1.1	8,629	0.01%
2022/07/11	0	0.00	4	100.00	100.00	-4	8,576	-0.05%
2022/07/08	5.1	102.59	0	0.00	101.50	5.1	8,535	0.06%
2022/07/07	4.2	100.04	6	98.73	100.00	-1.9	8,457	-0.02%
2022/07/06	11	99.11	4	99.65	96.20	7	8,365	0.08%
2022/07/05	4	102.08	4	99.45	103.00	0	8,297	0.00%
2022/07/04	3	102.50	3	103.00	102.50	0	8,201	0.00%
2022/07/01	1	107.00	3	103.67	102.50	-2	8,120	-0.02%
2022/06/30	1	110.50	0	0.00	109.50	1	7,972	0.01%
2022/06/29	1	113.50	1	115.50	115.50	0	7,836	0.00%
2022/06/28	4	116.63	2	117.00	116.50	2	7,745	0.03%
2022/06/27	5	121.00	1	122.00	122.00	4	7,680	0.05%
2022/06/24	7	121.50	7	120.50	120.00	0	7,527	0.00%
2022/06/23	5	118.62	3	119.33	120.00	2	7,435	0.03%
2022/06/22	2	117.50	2	116.25	117.00	0	7,308	0.00%
2022/06/21	5.1	121.91	4	122.88	123.50	1.1	7,196	0.02%
2022/06/20	2	119.00	0	0.00	118.00	2	7,229	0.03%
2022/06/17	3	120.83	5	122.00	122.00	-2	7,118	-0.03%
2022/06/16	10	131.50	8	131.94	125.00	2	7,064	0.03%
2022/06/15	16	131.88	16	130.63	129.00	0	7,025	0.00%
2022/06/14	16.1	130.95	15	133.33	134.00	1.1	7,084	0.02%
2022/06/13	6	131.75	4	133.13	132.50	2	6,955	0.03%
2022/06/10	10.1	135.86	13	134.23	133.50	-2.9	6,900	-0.04%
2022/06/09	6	134.25	32	134.06	135.50	-26	6,731	-0.39%
2022/06/08	37	133.39	2	134.75	135.50	35	6,649	0.53%
2022/06/07	20.1	140.54	23	137.89	134.00	-3	6,439	-0.05%
2022/06/06	3	139.17	7	139.71	139.50	-4	5,902	-0.07%
2022/06/02	178	144.82	192.1	145.43	138.50	-14.1	5,674	-0.25%	大買/大賣/
2022/06/01	11	136.27	21	138.43	142.00	-10	4,842	-0.21%
2022/05/31	185.1	133.10	181.2	133.65	129.50	3.9	4,620	0.08%	大買/大賣/
2022/05/30	3	124.83	5	128.50	128.50	-2	3,995	-0.05%
2022/05/27	1	115.00	0	0.00	117.00	1	3,813	0.03%
2022/05/26	5.1	113.73	2.1	114.76	113.00	3.1	3,737	0.08%
2022/05/25	2	117.00	1	118.00	118.00	1	3,635	0.03%
2022/05/24	1	117.50	2	116.50	115.00	-1	3,587	-0.03%
2022/05/23	5	119.70	8	116.13	115.00	-3	3,511	-0.09%
2022/05/20	6	113.00	3	111.00	112.50	3	3,360	0.09%
2022/05/18	0	0.00	0.1	109.00	109.00	-0.1	3,250	0.00%
2022/05/17	0	0.00	1	109.00	110.00	-1	3,217	-0.03%
2022/05/16	1.1	108.52	0	0.00	108.50	1.1	3,219	0.03%
2022/05/13	2	110.00	1	110.00	107.50	1	3,203	0.03%
2022/05/12	0	0.00	0.2	108.18	107.00	-0.2	3,230	-0.01%
2022/05/10	0.1	106.50	1	107.00	108.50	-0.9	3,309	-0.03%
2022/05/09	1	106.00	1.1	106.95	105.00	-0.1	3,310	0.00%
2022/05/06	1	110.50	10	108.90	109.00	-9	3,255	-0.28%
2022/05/05	125.1	108.96	103.1	109.14	109.00	22.1	3,061	0.72%	大買/大賣/
2022/05/03	1	90.70	3.1	90.99	91.00	-2.1	2,924	-0.07%
2022/04/29	1	90.00	0	0.00	89.90	1	2,942	0.03%
2022/04/28	2	88.75	14	89.71	88.80	-12	2,956	-0.41%
2022/04/27	3.1	90.09	11	90.02	90.30	-7.9	2,968	-0.27%
2022/04/26	1	96.00	3.1	97.20	94.50	-2.1	2,940	-0.07%
2022/04/25	1.1	99.65	0	0.00	99.50	1.1	2,915	0.04%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	1	104.00	103.00	-1	2,937	-0.03%
2022/04/19	0	0.00	0.1	102.00	101.50	-0.1	3,029	0.00%
2022/04/18	1	101.00	1	101.00	101.50	0	3,059	0.00%
2022/04/15	1	106.00	0	0.00	103.00	1	3,093	0.03%
2022/04/14	5.1	106.49	0	0.00	104.50	5.1	3,271	0.16%
2022/04/13	0	0.00	1	104.00	105.50	-1	3,424	-0.03%
2022/04/12	2	100.75	0	0.00	101.50	2	3,563	0.06%
2022/04/11	3	102.83	0	0.00	102.00	3	4,033	0.07%
2022/04/06	1	109.00	0	0.00	110.00	1	4,726	0.02%
2022/03/30	1.1	114.91	0	0.00	114.00	1.1	4,785	0.02%
2022/03/28	2	110.25	1	110.50	110.50	1	4,781	0.02%
2022/03/25	2	113.50	2	113.98	112.00	0	4,821	0.00%
2022/03/24	2	116.00	5	115.10	115.00	-3	4,831	-0.06%
2022/03/23	10	116.25	7	116.36	115.00	3	4,821	0.06%
2022/03/22	2	114.75	2	115.50	114.50	0	4,731	0.00%
2022/03/21	3	115.67	2.1	114.01	113.50	1	4,698	0.02%
2022/03/18	4	112.25	6	113.67	114.00	-2	4,571	-0.04%
2022/03/17	3	110.33	3.1	109.35	112.00	-0.1	4,381	0.00%
2022/03/16	51	106.97	51	105.74	105.00	0	4,250	0.00%
2022/03/15	2	105.50	0.5	105.40	104.50	1.6	4,258	0.04%
2022/03/14	1	106.50	3	104.50	105.00	-2	4,295	-0.05%
2022/03/10	0	0.00	1	104.00	105.00	-1	4,433	-0.02%
2022/03/09	0	0.00	0.2	100.50	101.50	-0.2	4,465	0.00%
2022/03/08	2	99.75	0	0.00	99.50	2	4,506	0.04%
2022/03/07	0	0.00	0.1	101.50	100.50	-0.1	4,530	0.00%
2022/03/02	0.1	107.00	0	0.00	107.00	0.1	4,656	0.00%
2022/03/01	5	104.50	2	104.25	105.00	3	4,669	0.06%
2022/02/25	0	0.00	6.2	102.57	100.50	-6.2	4,707	-0.13%
2022/02/24	1	102.00	0	0.00	100.00	1	4,761	0.02%
2022/02/23	2	103.50	1	104.00	105.00	1	4,784	0.02%
2022/02/22	2	103.75	7	104.79	102.50	-5	4,844	-0.10%
2022/02/21	2	107.50	1	107.50	107.00	1	4,925	0.02%
2022/02/18	0	0.00	1.1	107.95	108.00	-1.1	5,320	-0.02%
2022/02/17	0	0.00	1	109.00	107.50	-1	5,449	-0.02%
2022/02/16	0	0.00	1	108.00	107.50	-1	5,636	-0.02%
2022/02/15	1	106.50	0	0.00	105.50	1	5,668	0.02%
2022/02/14	1	106.50	0.1	108.00	106.50	0.9	5,841	0.02%
2022/02/11	3.1	111.03	2	112.00	111.00	1.1	5,846	0.02%
2022/02/10	0.1	109.00	4.1	109.13	108.00	-4	5,829	-0.07%
2022/02/09	2	107.50	3	106.17	107.50	-1	5,840	-0.02%
2022/02/07	5	101.00	0	0.00	100.50	5	6,398	0.08%
2022/01/26	6	99.17	1	99.10	99.00	5	6,524	0.08%
2022/01/25	1	102.50	1	101.50	101.00	0	6,685	0.00%
2022/01/24	3	101.83	1	102.50	102.50	2	7,098	0.03%
2022/01/21	1	101.00	1	100.50	101.00	0	7,381	0.00%
2022/01/20	8	103.50	6.2	104.00	103.00	1.9	7,399	0.03%
2022/01/18	0	0.00	0.1	103.50	101.00	-0.1	7,460	0.00%
2022/01/17	1	103.00	1	103.50	103.50	0	7,513	0.00%
2022/01/14	0	0.00	1	99.10	99.50	-1	7,580	-0.01%
2022/01/13	2	100.75	1	99.60	101.00	1	7,647	0.01%
2022/01/12	3.1	98.85	3	99.63	98.90	0.1	7,684	0.00%
2022/01/10	1	101.50	1	102.50	104.00	0	7,785	0.00%
2022/01/07	3	107.00	6	106.50	103.00	-3	7,876	-0.04%
2022/01/06	4.1	113.78	14	114.18	111.50	-9.9	7,712	-0.13%
2022/01/05	3	119.00	7	119.00	117.00	-4	7,612	-0.05%
2022/01/04	14	122.04	12.3	122.97	121.00	1.8	7,481	0.02%
2022/01/03	31.4	122.40	23.3	121.08	123.00	8.1	7,037	0.12%
2021/12/30	0.2	112.09	1	113.50	114.00	-0.8	6,408	-0.01%
2021/12/29	6	110.67	0	110.50	109.50	6	6,357	0.09%
2021/12/28	0.1	112.00	2	110.75	112.00	-2	6,375	-0.03%
2021/12/24	0.1	111.50	3	108.50	108.50	-2.9	6,380	-0.05%
2021/12/23	0	0.00	2	111.25	110.50	-2	6,389	-0.03%
2021/12/22	0	0.00	4.1	110.53	111.00	-4.1	6,403	-0.06%
2021/12/21	3	113.00	2.1	112.49	112.50	1	6,376	0.01%
2021/12/20	1	110.50	1.2	111.57	111.50	-0.2	6,317	0.00%
2021/12/17	1	111.00	1.1	109.00	108.50	-0.1	6,275	0.00%
2021/12/16	0	0.00	2.1	109.90	111.00	-2.1	6,245	-0.03%
2021/12/15	0	0.00	1	106.50	107.00	-1	6,192	-0.02%
2021/12/14	0.1	104.50	2	103.25	103.00	-1.9	6,212	-0.03%
2021/12/09	3	110.83	0	0.00	108.00	3	6,327	0.05%
2021/12/07	2.1	111.10	2	110.50	110.00	0.1	6,279	0.00%
2021/12/06	0	0.00	1	107.50	108.00	-1	6,202	-0.02%
2021/12/03	0	109.00	0	0.00	110.00	0	6,240	0.00%
2021/12/02	11	108.59	11	106.55	106.50	0	6,317	0.00%
2021/12/01	0	0.00	4	108.88	109.50	-4	6,490	-0.06%
2021/11/30	9	107.94	5	107.70	107.50	4	6,584	0.06%
2021/11/29	3	104.67	1.5	105.00	105.00	1.5	6,686	0.02%
2021/11/26	1	104.00	2	104.25	103.00	-1	7,170	-0.01%
2021/11/24	2.1	107.26	0	0.00	108.00	2.1	7,746	0.03%
2021/11/23	1.5	109.67	0	0.00	107.00	1.5	7,756	0.02%
2021/11/22	0	0.00	3.1	111.34	111.50	-3.1	7,789	-0.04%
2021/11/19	7	114.93	8	114.25	114.00	-1	7,899	-0.01%
2021/11/18	7	114.71	3.1	113.55	113.00	3.9	8,050	0.05%
2021/11/17	41.2	118.12	68	117.26	116.00	-26.8	8,100	-0.33%
2021/11/16	33.3	114.62	2	112.75	114.50	31.3	7,883	0.40%
2021/11/15	24.6	113.16	19.2	110.80	111.00	5.5	7,889	0.07%
2021/11/12	4	110.00	5.1	109.02	110.00	-1.1	7,882	-0.01%
2021/11/11	7	110.07	9	111.33	108.00	-2	7,990	-0.03%
2021/11/10	0.2	108.25	2	108.75	109.50	-1.8	7,972	-0.02%
2021/11/09	18	107.67	14	106.86	106.50	4	8,086	0.05%
2021/11/08	13	105.96	14	105.11	105.00	-1	8,172	-0.01%
2021/11/05	14	109.79	18.2	110.35	109.50	-4.2	8,241	-0.05%
2021/11/04	16.3	109.45	25	109.08	114.00	-8.7	8,233	-0.11%
2021/11/03	30.1	104.67	13	104.04	104.00	17.1	8,120	0.21%
2021/11/02	15	102.67	16	100.13	103.00	-1	8,208	-0.01%
2021/11/01	189	109.40	176.8	109.57	108.50	12.2	8,265	0.15%	大買/大賣/
2021/10/29	7.1	100.69	7	103.64	104.50	0.1	8,134	0.00%
2021/10/28	0	0.00	0.2	95.20	95.00	-0.2	8,069	0.00%
2021/10/27	0.2	93.50	2	94.25	94.30	-1.9	8,367	-0.02%
2021/10/26	1	92.20	0	0.00	91.90	1	8,858	0.01%
2021/10/25	2.3	94.61	0.1	94.00	95.00	2.2	9,203	0.02%
2021/10/22	0	0.00	7.1	94.30	94.60	-7.1	9,425	-0.08%
2021/10/21	0.2	93.75	5.1	92.90	92.00	-4.9	9,740	-0.05%
2021/10/20	5	91.92	3.1	92.61	93.00	1.9	10,221	0.02%
2021/10/19	8.2	91.82	7	91.77	92.30	1.2	10,853	0.01%
2021/10/18	3	87.50	3	86.43	89.00	0	10,786	0.00%
2021/10/15	4	87.78	3	86.80	87.40	1	10,793	0.01%
2021/10/14	2	82.10	4	82.55	83.00	-2	11,096	-0.02%
2021/10/13	2	84.85	0	0.00	80.20	2	11,457	0.02%
2021/10/07	1	85.20	0	0.00	86.00	1	11,733	0.01%
2021/10/05	3	78.97	8	80.10	82.30	-5	12,470	-0.04%
2021/10/04	7	79.37	9	79.91	78.00	-2	12,523	-0.02%
2021/10/01	1	84.20	70	81.39	81.00	-69	12,637	-0.55%
2021/09/30	4	86.30	5	84.82	86.30	-1	12,804	-0.01%
2021/09/29	1	83.90	2	83.65	83.50	-1	13,256	-0.01%
2021/09/28	1	88.00	3	88.80	88.10	-2	13,840	-0.01%
2021/09/27	3.2	90.38	0.1	90.50	90.10	3.1	14,190	0.02%
2021/09/24	1	91.40	1	91.40	91.10	0	14,256	0.00%
2021/09/23	2	90.75	0	0.00	89.60	2	14,300	0.01%
2021/09/22	4	89.55	6	89.65	89.90	-2	14,379	-0.01%
2021/09/17	2	91.20	7	90.10	91.70	-5	14,554	-0.03%
2021/09/16	2	91.25	2	91.05	89.50	0	14,684	0.00%
2021/09/15	2	90.65	1	90.90	90.50	1	14,736	0.01%
2021/09/14	8	96.00	5	96.24	95.20	3	14,778	0.02%
2021/09/13	5	99.06	3.1	98.85	97.00	1.9	14,781	0.01%
2021/09/10	3	99.13	1	98.00	99.20	2	14,827	0.01%
2021/09/09	1	98.20	3	97.23	98.70	-2	14,969	-0.01%
2021/09/08	7.5	96.88	14	97.52	95.10	-6.5	15,006	-0.04%
2021/09/07	7	101.06	3	100.20	99.00	4	15,080	0.03%
2021/09/06	18	111.31	17.1	109.82	107.50	1	15,011	0.01%
2021/09/03	6	108.50	3	108.83	107.50	3	14,988	0.02%
2021/09/02	6	108.92	7	106.64	106.00	-1	15,287	-0.01%
2021/09/01	184.2	112.45	179.1	113.26	112.50	5.1	15,216	0.03%	大買/大賣/
2021/08/31	33	110.65	41.1	109.71	111.50	-8.1	14,733	-0.06%
2021/08/30	12	101.88	11	103.00	101.50	1	14,232	0.01%
2021/08/27	2.1	99.60	2	100.00	98.00	0.1	14,204	0.00%
2021/08/26	6.1	100.85	4.1	102.47	100.00	2.1	14,209	0.01%
2021/08/25	32	102.81	23	102.96	102.50	9	14,202	0.06%
2021/08/24	75	102.32	52	103.31	102.00	23	14,278	0.16%
2021/08/23	47	99.94	9	99.88	99.90	38	14,228	0.27%
2021/08/20	11.1	97.16	7	97.51	96.10	4.1	14,188	0.03%
2021/08/19	23	96.63	36	95.80	93.00	-13	14,048	-0.09%
2021/08/18	27	96.36	13.2	98.32	99.50	13.8	13,953	0.10%
2021/08/17	4	99.53	48	95.41	93.80	-44	13,857	-0.32%
2021/08/16	27.1	100.25	33	100.68	100.00	-6	13,743	-0.04%
2021/08/13	16	101.17	1	104.36	98.30	15	13,607	0.11%
2021/08/12	49.1	107.64	22	107.30	106.50	27.1	13,449	0.20%
2021/08/11	18	104.31	7	103.21	103.50	11	13,342	0.08%
2021/08/10	12	108.71	20	107.40	108.00	-8	13,247	-0.06%
2021/08/09	16.2	109.13	11	109.55	108.00	5.2	13,046	0.04%
2021/08/06	16.1	120.71	11	119.32	119.50	5.1	12,877	0.04%
2021/08/05	5.1	124.84	5	125.40	126.50	0.1	12,733	0.00%
2021/08/04	2	126.50	7	122.36	122.00	-5	12,643	-0.04%
2021/08/03	11.1	129.16	14	128.75	129.00	-2.9	12,443	-0.02%
2021/08/02	10	126.75	11	126.41	129.00	-1	12,241	-0.01%
2021/07/30	46	128.83	75.2	125.35	122.50	-29.2	11,960	-0.24%
2021/07/29	12.1	124.83	15	125.07	129.50	-2.9	11,462	-0.03%
2021/07/28	41	119.79	34	119.38	118.00	7	11,060	0.06%
2021/07/27	19.1	130.32	22	130.70	131.00	-2.9	10,822	-0.03%
2021/07/26	37	127.78	52.1	127.14	128.50	-15.1	10,455	-0.14%
2021/07/23	74.1	120.07	63	122.43	124.50	11.1	9,908	0.11%
2021/07/22	0	0.00	5	116.50	116.50	-5	9,242	-0.05%
2021/07/21	1	106.00	1	106.00	106.00	0	9,272	0.00%
2021/07/20	35	100.00	21.1	99.61	96.40	14	9,293	0.15%
2021/07/19	15	98.63	67	96.99	100.50	-52	9,196	-0.57%
2021/07/16	5	92.42	7	92.10	91.60	-2	9,152	-0.02%
2021/07/15	9	91.51	107	90.49	91.70	-98	9,313	-1.05%	大賣/
2021/07/14	110	92.23	103	87.89	92.00	7	9,742	0.07%	大買/大賣/
2021/07/13	44	97.21	31	95.97	90.50	13	9,925	0.13%
2021/07/12	40	94.76	10	95.26	92.10	30	9,792	0.31%
2021/07/09	21	88.31	44	88.63	89.20	-23	9,648	-0.24%
2021/07/08	7	89.26	6	89.58	87.90	1	9,818	0.01%
2021/07/07	14	87.44	14	89.63	87.80	0	9,891	0.00%
2021/07/06	82	88.54	29	91.24	87.50	53	9,768	0.54%
2021/07/05	14	86.05	10	86.12	90.10	4	9,411	0.04%
2021/07/02	108	81.18	6	81.03	82.90	102	8,978	1.14%	大買/鉅額交易
2021/07/01	2	74.55	152	74.03	75.40	-150	9,001	-1.67%	大賣/鉅額交易
2021/06/30	4	77.78	8	76.35	76.90	-4	8,982	-0.04%
2021/06/29	0	0.00	4	78.00	75.60	-4	9,002	-0.04%
2021/06/28	76	76.84	23	77.30	77.50	53	9,085	0.58%
2021/06/25	102	75.29	4	74.23	75.70	98	9,051	1.08%	大買/
2021/06/24	7	73.27	6	74.45	73.20	1	9,138	0.01%
2021/06/23	1	72.40	5	72.60	73.50	-4	9,158	-0.04%
2021/06/22	1	69.80	1	69.40	69.40	0	9,395	0.00%
2021/06/21	7	70.83	108	71.12	69.80	-101	9,391	-1.08%	大賣/鉅額交易
2021/06/18	105	74.29	105	73.34	73.70	0	9,390	0.00%	大買/大賣/
2021/06/17	3	72.30	1	72.10	72.50	2	9,282	0.02%
2021/06/16	2	71.00	7	72.90	72.00	-5	9,499	-0.05%
2021/06/15	6	71.10	0	0.00	70.80	6	9,433	0.06%
2021/06/11	3	72.10	4	70.68	70.40	-1	9,510	-0.01%
2021/06/10	7	69.77	6	72.28	70.40	1	10,042	0.01%
2021/06/09	105	67.27	3	67.10	66.70	102	10,067	1.01%	大買/鉅額交易
2021/06/08	3	65.53	2	66.40	65.30	1	10,057	0.01%
2021/06/07	2	64.85	102	64.24	64.90	-100	10,019	-1.00%	大賣/
2021/06/04	110	67.86	12.1	67.10	66.70	98	9,968	0.98%	大買/
2021/06/03	3	67.00	2	66.55	66.80	1	9,928	0.01%
2021/06/02	2	67.60	1	67.60	65.50	1	9,873	0.01%
2021/06/01	11	68.98	2	68.95	67.90	9	9,790	0.09%
2021/05/31	2	64.90	4	65.45	68.30	-2	9,589	-0.02%
2021/05/28	3	62.80	1	64.10	62.10	2	9,445	0.02%
2021/05/26	7	61.53	6	62.10	61.30	1	9,410	0.01%
2021/05/25	10	63.90	15	63.30	62.00	-5	9,403	-0.05%
2021/05/24	6.2	59.40	2	60.35	60.20	4.2	9,372	0.04%
2021/05/21	0	0.00	4	57.45	59.10	-4	9,342	-0.04%
2021/05/20	4	57.35	0	0.00	55.80	4	9,406	0.04%
2021/05/19	2	57.76	0	0.00	58.50	2	9,444	0.02%
2021/05/18	10	56.20	12	56.38	57.30	-2	9,418	-0.02%
2021/05/17	2	53.65	1	53.00	52.10	1	9,394	0.01%
2021/05/14	1	57.70	0	0.00	57.80	1	9,352	0.01%
2021/05/13	1	61.00	3	60.50	60.00	-2	9,291	-0.02%
2021/05/12	10	61.53	13	61.18	60.10	-3	9,227	-0.03%
2021/05/11	4	63.75	0	0.00	63.50	4	9,090	0.04%
2021/05/10	1	74.80	0	0.00	70.50	1	9,024	0.01%
2021/05/07	2	73.85	0	0.00	74.80	2	9,028	0.02%
2021/05/06	0	0.00	1.1	68.00	69.60	-1.1	8,992	-0.01%
2021/05/05	1	72.00	1	74.20	70.00	0	8,999	0.00%
2021/05/04	1	71.00	2	71.65	74.00	-1	9,026	-0.01%
2021/05/03	0	0.00	1.2	77.65	77.40	-1.2	9,009	-0.01%
2021/04/29	2	83.00	1	82.00	81.10	1	9,069	0.01%
2021/04/28	2	81.75	0	0.00	82.00	2	9,119	0.02%
2021/04/27	0	0.00	204	79.17	79.50	-204	9,182	-2.22%	大賣/鉅額交易
2021/04/26	10	83.38	0	0.00	82.60	10	9,326	0.11%
2021/04/23	42	84.19	42	85.05	86.40	0	9,285	0.00%
2021/04/22	32	84.50	41	84.79	79.70	-9	9,037	-0.10%
2021/04/21	19	80.72	9	80.21	79.90	10	8,824	0.11%
2021/04/20	27	78.76	35	78.50	79.00	-8	8,598	-0.09%
2021/04/19	3	74.80	12	72.70	76.50	-9	8,132	-0.11%
2021/04/16	84	66.16	95	67.11	69.60	-11	7,791	-0.14%
2021/04/15	20	63.67	24	63.28	63.30	-4	7,526	-0.05%
2021/04/14	37	62.10	46	62.38	62.00	-9	7,463	-0.12%
2021/04/13	11	62.12	14	62.00	61.90	-3	7,768	-0.04%
2021/04/12	10	59.70	5	60.40	60.50	5	7,568	0.07%
2021/04/09	22	60.41	22	61.10	60.00	0	7,649	0.00%
2021/04/08	25	62.50	22	62.34	61.80	3	7,673	0.04%
2021/04/07	27	62.07	35	62.04	61.50	-8	7,607	-0.11%
2021/04/06	200	58.15	3	57.80	57.80	197	7,339	2.68%	大買/鉅額交易
2021/04/01	8	57.70	201	57.85	57.40	-193	7,523	-2.57%	大賣/鉅額交易
2021/03/31	20	60.62	27	60.77	58.90	-7	8,008	-0.09%
2021/03/30	3	59.53	3	59.53	59.00	0	8,018	0.00%
2021/03/29	11	59.53	15	59.99	59.50	-4	8,400	-0.05%
2021/03/26	6	58.38	5	57.58	57.10	1	8,614	0.01%
2021/03/25	16	58.09	10	58.07	56.90	6	9,155	0.07%
2021/03/24	3	56.13	0	0.00	55.50	3	9,500	0.03%
2021/03/23	2	57.80	0	0.00	55.60	2	9,648	0.02%
2021/03/22	1	57.40	3	57.13	56.80	-2	9,865	-0.02%
2021/03/19	12	57.20	10	57.98	58.40	2	10,337	0.02%
2021/03/18	4	55.38	14	55.74	55.40	-10	10,389	-0.10%
2021/03/17	4	56.77	5	56.92	56.10	-1	10,372	-0.01%
2021/03/16	67	59.06	103	58.30	56.30	-36	10,286	-0.35%	大賣/
2021/03/15	2	55.55	14.3	56.80	58.00	-12.3	9,652	-0.13%
2021/03/12	5.3	52.41	14	51.31	52.80	-8.7	9,297	-0.09%
2021/03/11	0	0.00	7	49.40	50.00	-7	9,257	-0.08%
2021/03/10	1	48.30	0	0.00	48.25	1	9,307	0.01%
2021/03/09	6	47.62	8	48.24	47.70	-2	9,562	-0.02%
2021/03/08	1	50.00	0	0.00	49.00	1	9,592	0.01%
2021/03/05	11	50.25	0	0.00	49.70	11	9,684	0.11%
2021/03/04	11	52.40	12	50.87	50.50	-1	9,753	-0.01%
2021/03/03	3	51.40	0	0.00	51.30	3	9,888	0.03%
2021/03/02	67	52.83	2	52.90	51.30	65	10,766	0.60%
2021/02/26	1	51.50	0	0.00	51.40	1	11,028	0.01%
2021/02/25	10	51.25	70	51.80	51.20	-60	11,114	-0.54%
2021/02/24	201	52.32	2	52.15	51.70	199	11,160	1.78%	大買/鉅額交易
2021/02/23	0	0.00	11	51.50	51.10	-11	11,185	-0.10%
2021/02/22	0	0.00	4	52.15	51.80	-4	11,186	-0.04%
2021/02/19	2	50.55	5	50.70	51.00	-3	11,118	-0.03%
2021/02/18	0	0.00	21	48.78	49.15	-21	11,114	-0.19%
2021/02/17	3	48.50	10	47.85	48.80	-7	11,193	-0.06%
2021/02/05	26.1	45.17	1	45.15	45.15	25.1	11,257	0.22%
2021/02/03	16	46.71	11	47.06	46.45	5	11,645	0.04%
2021/02/02	10	46.34	5	46.70	46.60	5	11,821	0.04%
2021/02/01	8	45.44	6	45.99	45.70	2	12,061	0.02%
2021/01/29	3.1	47.98	5	46.31	46.40	-1.9	12,077	-0.02%
2021/01/28	6	49.23	6	48.24	48.05	0	12,073	0.00%
2021/01/27	8	49.50	0	0.00	49.60	8	12,100	0.07%
2021/01/26	5	49.98	1	49.80	49.95	4	12,120	0.03%
2021/01/25	8	51.06	2	51.25	51.30	6	12,157	0.05%
2021/01/22	5	49.86	10	50.48	51.10	-5	12,198	-0.04%
2021/01/21	7	49.48	4	48.51	48.65	3	12,181	0.02%
2021/01/20	7	51.76	3	50.83	50.10	4	12,378	0.03%
2021/01/19	41	53.46	37	53.35	52.80	4	12,384	0.03%
2021/01/18	3	50.83	4	49.65	52.20	-1	12,257	-0.01%
2021/01/15	13.1	51.87	6	53.75	52.10	7.1	12,308	0.06%
2021/01/14	11	52.72	13	53.25	53.60	-2	12,316	-0.02%
2021/01/13	6	51.08	4	51.45	51.60	2	12,360	0.02%
2021/01/12	18	52.36	11	51.97	50.90	7	12,425	0.06%
2021/01/11	1	52.90	2	52.30	52.80	-1	12,655	-0.01%
2021/01/08	13	52.58	1	51.90	51.80	12	13,263	0.09%
2021/01/07	10	53.82	5	53.40	53.40	5	13,330	0.04%
2021/01/06	12	55.35	26	55.11	53.00	-14	13,483	-0.10%
2021/01/05	1	52.50	1	52.40	52.70	0	13,225	0.00%
2021/01/04	3	52.87	5	53.34	53.50	-2	13,785	-0.01%
2020/12/31	32	53.02	23	52.52	52.90	9	14,519	0.06%
2020/12/30	9	51.73	2	51.70	51.60	7	14,780	0.05%
2020/12/29	14	52.23	19	52.48	51.30	-5	14,746	-0.03%
2020/12/28	22	53.39	8	53.75	52.40	14	14,743	0.09%
2020/12/25	62	53.50	55	53.29	53.00	7	14,552	0.05%
2020/12/24	5	52.04	1	50.30	50.90	4	14,081	0.03%
2020/12/23	35	52.32	45	52.38	51.20	-10	13,990	-0.07%
2020/12/22	102	51.59	68	51.43	50.80	34	13,700	0.25%	大買/
2020/12/21	168	51.27	224	51.43	52.90	-56	13,544	-0.41%	大買/大賣/
2020/12/18	47	49.42	44	49.18	48.15	3	13,298	0.02%
2020/12/17	12	45.18	10	46.40	46.50	2	13,354	0.01%
2020/12/16	49	45.80	188	45.82	45.70	-139	13,711	-1.01%	大賣/鉅額交易
2020/12/15	98	45.45	34	45.88	44.65	64	13,772	0.46%
2020/12/14	17	46.76	14	48.64	49.40	3	13,220	0.02%
2020/12/11	3	44.15	1	43.90	44.95	2	12,873	0.02%
2020/12/10	5	44.43	0	0.00	44.70	5	12,807	0.04%
2020/12/09	4	45.73	7	45.40	45.35	-3	12,742	-0.02%
2020/12/08	12	45.60	15	45.74	45.65	-3	12,656	-0.02%
2020/12/07	1	43.55	2	43.80	43.35	-1	12,547	-0.01%
2020/12/04	10	45.17	11	45.51	44.60	-1	12,490	-0.01%
2020/12/03	40	46.07	51	47.01	45.25	-11	12,427	-0.09%
2020/12/02	82	44.50	7	45.62	44.45	75	12,171	0.62%
2020/12/01	3	44.58	5	44.69	45.15	-2	12,125	-0.02%
2020/11/30	28	45.36	3	45.37	44.75	25	12,054	0.21%
2020/11/27	4	46.24	1	46.15	45.80	3	12,014	0.02%
2020/11/26	74	47.55	59	47.23	46.60	15	11,865	0.13%
2020/11/25	2	43.13	37	43.04	46.20	-35	10,989	-0.32%
2020/11/24	49	42.67	57	42.58	42.00	-8	10,673	-0.08%
2020/11/23	14	42.66	16	42.61	42.60	-2	10,663	-0.02%
2020/11/20	4	40.95	8	41.93	42.15	-4	10,739	-0.04%
2020/11/19	2	40.80	2	40.75	40.70	0	10,697	0.00%
2020/11/18	3	40.72	0	0.00	40.55	3	10,809	0.03%
2020/11/17	10	41.45	3	41.07	40.70	7	10,776	0.06%
2020/11/16	26	41.21	2	42.35	41.05	24	10,733	0.22%
2020/11/13	16	42.42	10	42.54	42.05	6	10,637	0.06%
2020/11/12	1	43.00	0	0.00	42.55	1	10,542	0.01%
2020/11/11	2	42.28	0	0.00	42.50	2	10,249	0.02%
2020/11/10	12	41.60	35	43.36	42.25	-23	10,302	-0.22%
2020/11/09	16	43.03	19	42.38	43.80	-3	10,155	-0.03%
2020/11/06	2	41.45	2	40.70	40.80	0	9,901	0.00%
2020/11/05	1	41.00	2	40.73	41.00	-1	9,856	-0.01%
2020/11/04	4	40.64	3	40.25	40.30	1	9,819	0.01%
2020/11/03	2	39.63	1	40.20	40.50	1	9,778	0.01%
2020/11/02	0	0.00	2	38.95	38.95	-2	9,719	-0.02%
2020/10/30	1	41.55	1	41.50	40.10	0	9,624	0.00%
2020/10/29	11	40.91	14	40.90	41.00	-3	9,536	-0.03%
2020/10/28	11	42.82	9	42.76	42.20	2	9,447	0.02%
2020/10/27	20	41.24	5	41.30	42.30	15	9,165	0.16%
2020/10/26	6	41.34	6	40.93	40.95	0	9,050	0.00%
2020/10/23	1	41.45	19	41.64	41.20	-18	8,939	-0.20%
2020/10/22	14	41.63	5	41.72	41.50	9	8,835	0.10%
2020/10/21	11	43.12	12	43.10	42.55	-1	8,719	-0.01%
2020/10/20	13	42.75	3	42.97	42.30	10	8,530	0.12%
2020/10/19	11	42.65	13	42.74	43.20	-2	8,423	-0.02%
2020/10/16	69	45.20	76	44.24	41.40	-7	8,114	-0.09%
2020/10/15	17	43.76	18	43.31	43.65	-1	7,442	-0.01%
2020/10/14	12	44.40	15	43.64	43.70	-3	7,267	-0.04%
2020/10/13	49	43.79	38	43.62	44.05	11	7,006	0.16%
2020/10/12	47	44.01	75	43.68	43.00	-28	6,678	-0.42%
2020/10/08	734	39.85	727	39.97	41.20	7	6,058	0.12%	大買/大賣/
2020/10/07	1	39.15	5	38.40	39.35	-4	5,172	-0.08%
2020/10/06	21	35.41	34	35.16	35.80	-13	4,764	-0.27%
2020/10/05	2	33.90	41	35.00	35.30	-39	4,679	-0.83%
2020/09/30	6	33.48	5	32.83	33.50	1	4,562	0.02%
2020/09/29	6	32.70	2	33.15	32.55	4	4,516	0.09%
2020/09/28	8	34.56	33	34.57	34.30	-25	4,508	-0.55%
2020/09/25	61	33.87	8	35.63	34.60	53	4,452	1.19%
2020/09/24	3	36.83	49	36.66	36.30	-46	4,221	-1.09%
2020/09/23	19	36.51	15	36.71	36.25	4	3,918	0.10%
2020/09/22	32	36.03	19	35.99	37.10	13	3,531	0.37%
2020/09/21	49	34.52	54	34.28	35.35	-5	2,783	-0.18%
2020/09/18	13	31.17	9	32.05	32.15	4	2,251	0.18%
2020/09/15	8	28.90	0	0.00	28.95	8	1,920	0.42%
2020/09/10	2	28.90	0	0.00	28.70	2	1,935	0.10%
2020/09/09	6	28.60	0	0.00	29.15	6	1,939	0.31%
2020/09/07	23	29.38	0	0.00	29.05	23	1,936	1.19%
2020/09/04	5	29.52	0	0.00	29.60	5	1,943	0.26%
2020/09/03	58	30.39	0	0.00	29.95	58	1,944	2.98%
2020/08/28	3	30.30	0	0.00	30.00	3	1,961	0.15%
2020/08/27	18	30.61	18	31.24	30.95	0	1,923	0.00%
2020/08/26	3	31.07	7	30.81	31.45	-4	1,811	-0.22%
2020/08/25	4	29.19	5	29.36	29.20	-1	1,644	-0.06%
2020/08/24	6	29.72	6	28.55	29.80	0	1,579	0.00%
2020/08/20	0	0.00	8	26.70	26.50	-8	1,416	-0.56%
2020/08/19	8	28.15	18	28.51	28.15	-10	1,399	-0.71%
2020/08/18	12	29.23	15	28.71	28.70	-3	1,388	-0.22%
2020/08/17	14	29.38	1	29.45	29.35	13	1,371	0.95%
2020/08/14	6	29.88	27	29.99	29.90	-21	1,341	-1.57%
2020/08/13	12	29.14	0	0.00	29.45	12	1,194	1.00%
2020/08/12	9	28.21	0	0.00	28.15	9	1,146	0.78%
2020/08/11	2	28.35	0	0.00	28.35	2	1,141	0.18%
2020/08/10	13	28.50	3	29.05	28.40	10	1,138	0.88%
2020/08/06	0	0.00	1	28.25	28.25	-1	1,125	-0.09%
2020/07/30	1	27.05	0	0.00	27.15	1	1,145	0.09%
2020/07/29	3	26.50	3	26.45	26.50	0	1,153	0.00%
2020/07/28	1	25.90	0	0.00	25.70	1	1,154	0.09%
2020/07/27	1	26.80	0	0.00	26.70	1	1,148	0.09%
2020/07/23	0	0.00	1	28.40	28.35	-1	1,139	-0.09%
2020/07/15	1	27.80	0	0.00	27.75	1	1,106	0.09%
2020/07/08	0	0.00	1	30.00	29.65	-1	1,060	-0.09%
2020/07/07	0	0.00	2	29.75	29.55	-2	1,044	-0.19%
2020/07/06	1	29.85	3	30.37	30.60	-2	943	-0.21%
2020/06/29	9	28.80	9	29.30	28.80	0	801	0.00%
2020/06/22	0	0.00	10	27.80	27.80	-10	717	-1.39%
2020/06/19	0	0.00	1	28.25	28.15	-1	717	-0.14%
2020/06/18	1	27.55	1	27.70	27.55	0	693	0.00%
2020/06/17	1	27.50	0	0.00	27.45	1	688	0.15%
2020/06/16	0	0.00	2	27.50	27.05	-2	679	-0.29%
2020/06/12	0	0.00	1	25.80	27.10	-1	670	-0.15%
2020/06/10	0	0.00	1	28.10	28.20	-1	651	-0.15%
2020/06/09	14	29.90	11	28.61	28.75	3	650	0.46%
2020/06/08	2	28.20	2	28.75	29.05	0	558	0.00%
2020/06/05	0	0.00	1	26.45	26.45	-1	509	-0.20%
2020/06/04	1	25.75	1	25.60	25.95	0	501	0.00%
2020/06/03	1	25.40	1	25.45	25.40	0	490	0.00%
2020/06/02	5	25.13	4	25.38	25.15	1	484	0.21%
2020/05/27	2	25.25	0	0.00	25.00	2	480	0.42%
2020/05/21	3	25.35	7	25.48	25.35	-4	460	-0.87%
2020/05/20	5	25.60	0	0.00	25.25	5	460	1.09%
2020/05/12	0	0.00	1	25.50	25.50	-1	446	-0.22%
2020/05/08	1	25.25	0	0.00	25.40	1	441	0.23%
2020/04/24	0	0.00	4.1	21.81	21.75	-4.1	417	-0.98%
2020/03/12	0	0.00	26	22.55	22.10	-26	793	-3.28%
2020/02/20	5	27.80	1	27.50	27.15	4	800	0.50%
2020/02/06	0	0.00	1	25.95	26.15	-1	777	-0.13%
2020/01/20	1	28.35	0	0.00	28.25	1	842	0.12%
2020/01/14	1	28.55	0	0.00	28.60	1	940	0.11%
2020/01/06	2	28.78	0	0.00	28.65	2	982	0.20%
2020/01/03	3	29.32	0	0.00	29.30	3	978	0.31%
2019/12/27	0	0.00	2	30.40	30.05	-2	968	-0.21%
2019/12/26	2	30.00	0	0.00	30.05	2	955	0.21%
2019/12/20	0	0.00	1	30.25	30.25	-1	948	-0.11%
2019/12/18	15	30.28	0	0.00	30.05	15	941	1.59%
2019/12/17	6	31.66	11	31.92	30.90	-5	924	-0.54%
2019/12/12	6	29.45	0	0.00	29.45	6	803	0.75%
2019/12/11	0	0.00	6	29.91	29.85	-6	797	-0.75%
2019/12/10	0	0.00	2	29.70	29.70	-2	786	-0.25%
2019/12/09	0	0.00	15	29.65	29.20	-15	685	-2.19%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/11/20	0	0.00	1	27.60	27.65	-1	607	-0.16%
2019/11/08	1	28.60	0	0.00	28.50	1	700	0.14%
2019/11/04	3	29.18	0	0.00	29.15	3	695	0.43%
2019/10/30	2	30.15	0	0.00	29.80	2	686	0.29%
2019/10/29	5	30.20	0	0.00	29.50	5	678	0.74%
2019/10/24	1	29.10	0	0.00	29.35	1	560	0.18%
2019/10/23	0	0.00	1	29.20	29.25	-1	566	-0.18%
2019/10/22	1	28.60	0	0.00	29.20	1	577	0.17%
2019/10/17	1	28.25	0	0.00	28.25	1	577	0.17%
2019/10/16	0	0.00	1	29.30	28.20	-1	587	-0.17%
2019/10/14	1	28.05	0	0.00	28.00	1	638	0.16%
2019/10/08	4	28.10	0	0.00	27.85	4	637	0.63%
2019/09/27	3	27.35	0	0.00	27.15	3	629	0.48%
2019/09/25	3	28.45	12	28.55	28.55	-9	628	-1.43%
2019/09/24	13	28.91	4	28.90	28.90	9	630	1.43%
2019/09/23	2	28.70	15	28.65	28.55	-13	622	-2.09%
2019/09/19	15	29.43	0	0.00	29.20	15	610	2.46%
2019/09/18	0	0.00	6	27.76	27.85	-6	544	-1.10%
2019/09/16	5	27.37	0	0.00	27.35	5	564	0.89%
2019/09/10	1	29.00	0	0.00	28.70	1	579	0.17%
2019/08/26	0	0.00	1	27.75	27.65	-1	540	-0.19%
2019/08/22	6	29.65	5	28.70	28.70	1	536	0.19%
2019/08/21	0	0.00	5	29.36	29.55	-5	515	-0.97%
2019/08/20	7	29.02	0	0.00	29.40	7	509	1.37%
2019/08/16	0	0.00	2	27.75	27.70	-2	444	-0.45%
2019/08/15	2	26.70	0	0.00	27.00	2	440	0.45%
2019/08/07	0	0.00	1	26.80	26.60	-1	446	-0.22%
2019/07/18	0	0.00	1	29.10	29.05	-1	428	-0.23%
2019/06/18	1	25.75	0	0.00	25.65	1	453	0.22%
2019/05/13	0	0.00	1	26.30	25.60	-1	704	-0.14%
2019/05/08	0	0.00	10	28.50	28.25	-10	707	-1.41%
2019/05/07	0	0.00	5	28.95	29.00	-5	711	-0.70%
2019/05/02	15	29.90	15	30.05	29.75	0	722	0.00%
2019/04/29	0	0.00	2	28.80	28.35	-2	726	-0.28%
2019/04/26	1	29.20	0	0.00	29.15	1	778	0.13%
2019/04/24	1	29.55	1	29.70	29.55	0	809	0.00%
2019/04/23	0	0.00	2	30.00	29.65	-2	834	-0.24%
2019/04/22	5	30.13	4	30.45	30.10	1	833	0.12%
2019/04/18	2	30.50	0	0.00	30.20	2	835	0.24%
2019/04/17	0	0.00	10	31.55	31.30	-10	832	-1.20%
2019/04/16	12	30.98	1	30.80	31.30	11	777	1.42%
2019/04/01	3	29.70	0	0.00	29.20	3	817	0.37%
2019/03/25	0	0.00	1	29.05	29.10	-1	889	-0.11%
2019/03/19	1	30.20	1	30.10	30.05	0	1,094	0.00%
2019/03/18	0	0.00	1	29.85	29.95	-1	1,097	-0.09%
2019/03/15	2	30.50	0	0.00	30.50	2	1,101	0.18%
2019/03/08	1	31.05	0	0.00	31.15	1	1,327	0.08%
2019/03/05	0	0.00	3	32.20	32.30	-3	1,442	-0.21%
2019/02/25	3	32.83	0	0.00	32.90	3	1,600	0.19%
2019/02/22	0	0.00	1	32.55	32.15	-1	1,590	-0.06%
2019/02/21	2	32.55	0	0.00	32.55	2	1,601	0.12%
2019/02/19	5	33.30	11	33.74	33.25	-6	1,593	-0.38%
2019/02/14	9	33.32	13	33.65	32.95	-4	1,575	-0.25%
2019/01/25	2	30.80	0	0.00	30.95	2	1,537	0.13%
2019/01/15	0	0.00	4	29.78	30.30	-4	1,479	-0.27%
2019/01/14	0	0.00	4	29.58	29.25	-4	1,457	-0.27%
2019/01/11	3	30.28	0	0.00	29.70	3	1,462	0.21%
2019/01/09	5	30.37	3	30.60	30.20	2	1,464	0.14%
2019/01/08	2	30.30	3	30.55	30.30	-1	1,463	-0.07%
2019/01/07	1	30.15	1	30.50	30.15	0	1,470	0.00%
2019/01/04	2	29.45	2	30.18	30.15	0	1,485	0.00%
2019/01/03	3	30.35	1	30.20	30.15	2	1,482	0.13%
2018/12/28	4	30.49	6	30.83	30.95	-2	1,520	-0.13%
2018/12/27	1	30.20	0	0.00	29.85	1	1,528	0.07%
2018/12/26	1	30.55	0	0.00	29.50	1	1,541	0.06%
2018/12/25	1	29.75	1	29.95	30.15	0	1,534	0.00%
2018/12/21	2	29.43	3	29.90	30.25	-1	1,574	-0.06%
2018/12/20	1	29.70	2	29.63	29.35	-1	1,603	-0.06%
2018/12/19	4	31.56	0	0.00	30.90	4	1,633	0.24%
2018/12/18	11	32.17	1	31.75	31.65	10	1,701	0.59%
2018/12/17	5	33.08	2	32.85	32.85	3	1,690	0.18%
2018/12/14	7	33.10	3	32.80	33.10	4	1,685	0.24%
2018/12/13	3	34.20	3	34.52	34.05	0	1,671	0.00%
2018/12/12	0	0.00	7	34.13	34.75	-7	1,598	-0.44%
2018/12/11	3	31.63	1	32.15	31.60	2	1,497	0.13%
2018/12/10	3	31.45	2	31.65	31.25	1	1,513	0.07%
2018/12/07	1	32.60	2	31.93	31.95	-1	1,514	-0.07%
2018/12/06	14	32.55	11	32.04	31.00	3	1,502	0.20%
2018/12/05	14	34.39	13	34.82	33.65	1	1,477	0.07%
2018/12/03	5	33.42	4	33.65	33.40	1	1,405	0.07%
2018/11/29	1	32.65	1	32.45	31.60	0	1,357	0.00%
2018/11/28	0	0.00	2	32.80	32.40	-2	1,331	-0.15%
2018/11/23	10	29.60	0	0.00	29.25	10	1,221	0.82%
2018/11/22	3	31.65	0	0.00	29.60	3	1,286	0.23%
2018/11/15	0	0.00	1	29.60	29.15	-1	1,293	-0.08%
2018/11/09	1	29.00	0	0.00	29.00	1	1,384	0.07%
2018/11/07	0	0.00	1	30.00	30.25	-1	1,430	-0.07%
2018/11/06	0	0.00	3	31.50	29.15	-3	1,493	-0.20%
2018/10/25	0	0.00	2	27.43	26.60	-2	1,752	-0.11%
2018/10/17	5	32.00	6	31.28	31.00	-1	2,270	-0.04%
2018/10/16	0	0.00	3	30.80	31.05	-3	2,333	-0.13%
2018/10/11	1	29.80	3	29.77	29.70	-2	2,622	-0.08%
2018/10/09	1	31.60	3	33.03	33.00	-2	2,962	-0.07%
2018/10/08	0	0.00	1	34.00	33.50	-1	3,113	-0.03%
2018/10/05	2	34.88	5	35.18	33.40	-3	3,160	-0.09%
2018/10/04	0	0.00	5	37.97	37.10	-5	3,165	-0.16%
2018/09/28	1	39.65	0	0.00	39.30	1	3,492	0.03%
2018/09/26	4	40.18	0	0.00	39.60	4	3,666	0.11%
2018/09/25	0	0.00	1	41.45	41.50	-1	3,821	-0.03%
2018/09/12	10	37.25	10	36.70	37.25	0	4,137	0.00%
2018/09/11	4	36.85	3	37.47	37.90	1	4,169	0.02%
2018/09/07	2	39.90	1	40.20	38.60	1	4,273	0.02%
2018/09/06	0	0.00	2	41.18	41.10	-2	4,616	-0.04%
2018/09/04	7	42.00	7	41.87	42.00	0	5,423	0.00%
2018/09/03	1	42.30	0	0.00	41.35	1	5,702	0.02%
2018/08/31	1	43.70	1	42.95	44.05	0	6,041	0.00%
2018/08/30	0	0.00	1	43.30	43.70	-1	6,213	-0.02%
2018/08/29	1	43.90	1	43.80	42.95	0	6,248	0.00%
2018/08/24	0	0.00	6	41.08	40.70	-6	6,352	-0.09%
2018/08/17	4	44.63	1	44.80	42.60	3	7,522	0.04%
2018/08/16	1	42.65	1	42.40	42.40	0	7,599	0.00%
2018/08/13	23	41.45	27	41.91	42.30	-4	7,567	-0.05%
2018/08/10	2	44.75	1	45.15	43.55	1	7,510	0.01%
2018/08/09	0	0.00	3	46.53	46.30	-3	7,426	-0.04%
2018/08/08	1	46.65	1	47.65	46.65	0	7,409	0.00%
2018/08/07	13	48.22	5	48.41	47.60	8	7,390	0.11%
2018/08/06	8	47.20	8	46.86	47.20	0	7,315	0.00%
2018/08/03	1	47.20	1	46.10	46.80	0	7,306	0.00%
2018/08/01	1	48.30	1	48.30	47.80	0	7,235	0.00%
2018/07/31	0	0.00	1	47.70	47.55	-1	7,208	-0.01%
2018/07/30	2	49.53	2	48.00	48.40	0	7,157	0.00%
2018/07/27	8	50.03	7	50.79	50.40	1	7,101	0.01%
2018/07/26	3	50.87	1	51.50	50.10	2	7,045	0.03%
2018/07/25	3	49.00	11	49.12	50.50	-8	6,913	-0.12%
2018/07/24	16	51.44	8	51.71	50.50	8	6,842	0.12%
2018/07/23	6	48.52	0	0.00	48.50	6	6,648	0.09%
2018/07/20	5	47.94	15	48.47	46.90	-10	6,582	-0.15%
2018/07/19	2	48.45	31	48.77	48.80	-29	6,510	-0.45%
2018/07/18	29	49.18	17	48.55	48.90	12	6,452	0.19%
2018/07/17	19	53.88	4	54.40	50.40	15	6,275	0.24%
2018/07/16	11	51.77	5	54.82	55.50	6	5,936	0.10%
2018/07/13	0	0.00	1	50.70	50.50	-1	5,845	-0.02%
2018/07/12	1	49.10	1	49.90	50.20	0	5,792	0.00%
2018/07/11	1	48.60	2	50.65	48.90	-1	5,753	-0.02%
2018/07/10	0	0.00	1	49.50	49.85	-1	5,666	-0.02%
2018/07/09	20	50.03	1	49.50	47.80	19	5,599	0.34%
2018/07/06	6	45.79	6	46.42	48.50	0	5,498	0.00%
2018/07/05	3	47.65	6	48.11	47.00	-3	5,368	-0.06%
2018/07/04	4	50.98	0	0.00	51.00	4	5,239	0.08%
2018/07/03	4	53.93	3	54.33	53.00	1	5,140	0.02%
2018/07/02	5	52.96	0	0.00	52.00	5	4,934	0.10%
2018/06/28	0	0.00	10	51.82	52.40	-10	4,759	-0.21%
2018/06/27	1	50.40	6	51.92	49.60	-5	4,706	-0.11%
2018/06/26	5	47.75	8	47.61	49.00	-3	4,633	-0.06%
2018/06/25	5	47.30	2	48.00	46.75	3	4,586	0.07%
2018/06/22	3	50.50	1	50.00	50.00	2	4,543	0.04%
2018/06/21	21	52.29	10	54.49	54.80	11	4,510	0.24%
2018/06/20	13	49.69	4	50.30	52.50	9	4,481	0.20%
2018/06/19	10	53.93	4	53.45	53.20	6	4,440	0.14%
2018/06/15	8	57.43	6	57.32	57.50	2	4,426	0.05%
2018/06/14	15	58.15	11	59.36	60.20	4	4,339	0.09%
2018/06/13	26	58.23	15	57.74	55.50	11	3,971	0.28%
2018/06/12	17	55.30	52	54.69	56.50	-35	3,542	-0.99%
2018/06/11	16	51.34	1.1	51.40	51.40	14.9	3,159	0.47%
2018/06/08	11	45.14	7	45.67	46.80	4	2,873	0.14%
2018/06/07	12	40.48	0	0.00	42.55	12	2,515	0.48%
2018/06/06	11	38.65	0	0.00	38.70	11	2,331	0.47%
2018/06/05	16	37.66	15	37.76	38.05	1	2,288	0.04%
2018/06/04	0	0.00	10	39.68	39.20	-10	2,223	-0.45%
2018/06/01	1	39.05	2	39.10	38.80	-1	2,159	-0.05%
2018/05/31	15	41.61	11	39.75	39.05	4	2,106	0.19%
2018/05/30	93	39.20	105	39.14	40.00	-12	1,838	-0.65%	大賣/
2018/05/29	15	37.93	71	37.85	36.80	-56	1,516	-3.69%
2018/05/28	40	35.20	10	36.30	36.50	30	1,287	2.33%
2018/05/25	23	33.55	11	33.87	34.00	12	1,087	1.10%
2018/05/24	26	31.28	21	31.31	32.20	5	863	0.58%
2018/05/23	0	0.00	2	29.00	29.30	-2	716	-0.28%
2018/05/18	1	27.80	0	0.00	27.25	1	687	0.15%
2018/05/16	0	0.00	2	26.85	26.70	-2	680	-0.29%
2018/05/14	1	27.00	0	0.00	27.20	1	712	0.14%
2018/05/11	1	28.10	1	27.45	27.20	0	720	0.00%
2018/05/09	2	27.35	0	0.00	27.55	2	768	0.26%
2018/04/27	0	0.00	1	26.35	26.45	-1	1,175	-0.09%
2018/04/23	1	28.75	1	28.30	28.30	0	1,221	0.00%
2018/04/20	0	0.00	1	29.20	29.00	-1	1,225	-0.08%
2018/04/19	16	28.76	20	29.08	28.95	-4	1,219	-0.33%
2018/04/11	5	27.00	0	0.00	27.10	5	1,224	0.41%
2018/04/10	5	26.96	0	0.00	27.15	5	1,239	0.40%
2018/04/09	0	0.00	6	26.65	26.50	-6	1,268	-0.47%
2018/04/02	0	0.00	1	27.20	27.05	-1	1,324	-0.08%
2018/03/30	2	26.95	1	27.20	26.95	1	1,453	0.07%
2018/03/29	1	26.95	0	0.00	26.90	1	1,482	0.07%
2018/03/23	1	26.95	0	0.00	26.90	1	1,619	0.06%
2018/03/22	0	0.00	10	28.40	28.20	-10	1,610	-0.62%
2018/03/21	11	29.40	29	29.53	28.80	-18	1,605	-1.12%
2018/03/20	1	27.55	0	0.00	27.90	1	1,569	0.06%
2018/03/14	2	28.70	0	0.00	28.50	2	1,690	0.12%
2018/03/12	0	28.60	0	0.00	28.35	0	1,721	0.00%
2018/03/09	2	28.60	3	28.70	28.55	-1	1,762	-0.06%
2018/03/06	53	29.87	27	30.14	29.00	26	1,794	1.45%
2018/03/05	1	29.25	0	0.00	28.90	1	1,767	0.06%
2018/03/01	0	0.00	2	29.00	29.30	-2	1,800	-0.11%
2018/02/22	0	0.00	10	29.50	29.50	-10	2,095	-0.48%
2018/02/12	10	27.80	0	0.00	27.60	10	2,214	0.45%
2018/02/08	1	28.60	0	0.00	28.70	1	2,430	0.04%
2018/02/07	0	0.00	2	28.90	28.65	-2	2,455	-0.08%
2018/02/06	6	28.87	1	27.90	28.20	5	2,501	0.20%
2018/02/05	2	31.03	2	31.03	31.00	0	2,492	0.00%
2018/02/02	2	32.00	3	31.98	32.00	-1	2,516	-0.04%
2018/02/01	4	33.39	0	0.00	32.50	4	2,621	0.15%
2018/01/29	2	33.15	0	0.00	33.25	2	2,665	0.08%
2018/01/26	0	0.00	2	32.50	32.00	-2	2,697	-0.07%
2018/01/25	2	31.98	0	0.00	31.70	2	2,758	0.07%
2018/01/24	2	31.25	0	0.00	32.50	2	3,091	0.06%
2018/01/22	1	31.50	1	30.70	31.80	0	3,183	0.00%
2018/01/18	15	32.45	0	0.00	31.70	15	3,570	0.42%
2018/01/17	1	31.90	0	0.00	31.60	1	3,666	0.03%
2018/01/12	0	0.00	1	31.55	31.70	-1	3,844	-0.03%
2018/01/09	1	30.65	0	0.00	30.50	1	3,962	0.03%
2018/01/05	0	0.00	2	32.65	32.35	-2	3,938	-0.05%
2018/01/04	1	31.60	0	0.00	31.95	1	3,894	0.03%
2018/01/03	1	32.40	2	33.60	32.40	-1	3,883	-0.03%
2018/01/02	1	33.00	11	32.75	32.50	-10	3,851	-0.26%