富鼎 (8261)-台新-松江券商分點個股進出

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
82.6
漲跌
▼0.7
漲幅
-0.84%
成交量
268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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/16	0	0.00	1	83.40	83.30	-1	588	-0.17%
2024/05/10	0	0.00	1	83.40	83.70	-1	627	-0.16%
2024/05/07	10	83.22	10	82.99	83.30	0	632	0.00%
2024/05/03	0	0.00	1	82.10	81.60	-1	639	-0.16%
2024/04/29	1	81.70	0	0.00	81.70	1	661	0.15%
2024/04/11	11	86.74	11	86.82	86.70	0	686	0.00%
2024/04/08	3	87.07	3	87.00	87.10	0	696	0.00%
2024/04/03	1	88.30	0	0.00	87.90	1	702	0.14%
2024/04/02	1	89.80	1	89.90	89.00	0	711	0.00%
2024/03/29	2	87.15	1	87.40	87.00	1	681	0.15%
2024/03/28	1	88.80	1	90.10	88.50	0	670	0.00%
2024/03/20	0	0.00	1	84.50	84.20	-1	695	-0.14%
2024/03/18	1	84.60	0	0.00	84.90	1	724	0.14%
2024/03/13	3	84.63	3	85.40	84.60	0	862	0.00%
2024/03/12	0	0.00	1	85.50	86.50	-1	885	-0.11%
2024/03/07	2	84.40	2	85.00	84.50	0	949	0.00%
2024/03/04	10	87.30	10	87.22	87.30	0	1,211	0.00%
2024/03/01	0	88.30	0	0.00	88.30	0	1,274	0.00%
2024/02/29	0	88.09	0	0.00	87.60	0	1,319	0.00%
2024/02/27	3	87.83	3	87.70	88.00	0	1,356	0.00%
2024/02/23	0	0.00	0.2	88.70	87.80	-0.2	1,682	-0.01%
2024/01/31	0	89.00	0	0.00	88.80	0	1,982	0.00%
2024/01/30	0	89.50	0	0.00	89.20	0	1,986	0.00%
2024/01/26	0	89.80	0	0.00	90.50	0	1,986	0.00%
2024/01/25	2	89.45	2	90.00	89.40	0	1,983	0.00%
2024/01/24	0.1	91.50	0	0.00	91.10	0.1	1,977	0.00%
2024/01/16	7	90.06	7	89.76	90.10	0	1,978	0.00%
2024/01/15	0	0.00	1	91.50	91.50	-1	1,969	-0.05%
2024/01/10	3	91.23	3	90.70	91.20	0	2,054	0.00%
2024/01/08	1	93.50	0	0.00	92.50	1	2,132	0.05%
2024/01/04	3	92.27	3.2	93.62	92.10	-0.2	2,161	-0.01%
2023/12/29	0	0.00	1	97.50	97.60	-1	2,131	-0.05%
2023/12/28	1	98.30	1	97.40	97.20	0	2,122	0.00%
2023/12/19	26	97.86	26	96.59	97.90	0	2,067	0.00%
2023/12/15	0	0.00	0.2	102.00	100.00	-0.2	2,035	-0.01%
2023/12/12	0	0.00	0.1	104.00	101.50	-0.1	2,004	0.00%
2023/12/11	1	100.50	1	101.00	102.00	0	1,969	0.00%
2023/12/08	22	100.00	126	99.75	100.00	-104	1,934	-5.38%	大賣/鉅額交易
2023/12/06	1	102.00	1	102.50	102.00	0	1,872	0.00%
2023/12/05	1	101.00	1	100.50	101.00	0	1,864	0.00%
2023/12/04	17	102.41	16	103.00	102.50	1	1,912	0.05%
2023/11/30	88.2	107.23	13.1	106.00	105.50	75.2	1,871	4.02%
2023/11/29	45	103.00	21	101.86	103.00	24	1,728	1.39%
2023/11/28	10.5	99.40	13	99.42	101.00	-2.5	1,654	-0.15%
2023/11/27	7	96.93	9	98.01	96.00	-2	1,586	-0.13%
2023/11/24	6	97.92	1	96.80	98.70	5	1,543	0.32%
2023/11/22	3	98.07	6	99.47	98.20	-3	1,309	-0.23%
2023/11/21	11	94.75	9	96.76	94.60	2	1,184	0.17%
2023/11/20	4	97.75	3	96.90	96.90	1	1,115	0.09%
2023/11/16	31	89.36	31	88.68	89.40	0	948	0.00%
2023/11/09	11	86.54	11	86.55	86.50	0	879	0.00%
2023/11/06	16	86.68	16	86.78	86.70	0	888	0.00%
2023/11/03	0	0.00	2	85.20	86.10	-2	880	-0.23%
2023/10/30	0	85.99	0	0.00	85.20	0	872	0.00%
2023/10/27	13	86.20	13	86.50	86.10	0	868	0.00%
2023/10/26	0	85.90	0	0.00	85.50	0	861	0.00%
2023/10/24	0	85.70	0	0.00	85.60	0	859	0.00%
2023/10/23	0	86.60	0	0.00	85.60	0	860	0.00%
2023/10/20	28	86.81	28	86.55	86.90	0	861	0.00%
2023/10/19	1	88.00	1	88.80	88.00	0	858	0.00%
2023/10/18	53	89.01	54	89.01	89.40	-1	854	-0.11%
2023/10/17	5	89.48	7	88.60	89.40	-2	793	-0.25%
2023/10/16	6	84.28	4	85.20	84.20	2	720	0.28%
2023/09/20	0	85.70	0	0.00	84.90	0	812	0.00%
2023/09/19	0	88.10	0	0.00	86.00	0	814	0.00%
2023/09/11	0	86.90	0	0.00	85.30	0	804	0.00%
2023/09/08	0	87.00	0	0.00	87.50	0	809	0.00%
2023/09/07	7	88.05	7	87.61	88.00	0	814	0.01%
2023/09/06	23	84.39	23	84.59	84.40	0	747	0.01%
2023/08/24	12	81.49	13	81.58	81.40	-1	812	-0.12%
2023/08/23	14	81.73	14	81.10	81.80	0	813	0.00%
2023/08/22	8	81.21	13	81.72	81.20	-5	810	-0.62%
2023/08/21	4	82.58	4	82.60	82.70	0	807	0.00%
2023/08/16	0	84.60	0	0.00	84.60	0	810	0.00%
2023/08/14	2	84.30	2	84.90	84.30	0	938	0.00%
2023/08/07	1	93.90	1	94.90	93.90	0	944	0.00%
2023/07/31	8	94.39	8	95.54	94.40	0	954	0.00%
2023/07/28	0	96.20	0	0.00	96.30	0	957	0.00%
2023/07/26	7	92.66	7	93.44	92.60	0	956	0.00%
2023/07/24	0	0.00	2	91.55	91.20	-2	962	-0.21%
2023/07/20	0	0.00	1	96.30	96.30	-1	973	-0.10%
2023/07/12	1	96.60	0	0.00	98.80	1	1,143	0.09%
2023/07/10	9	95.91	13	97.04	95.90	-4	1,224	-0.33%
2023/07/07	24	98.94	22	98.59	98.90	2	1,259	0.16%
2023/07/06	5	101.30	0	0.00	100.00	5	1,393	0.36%
2023/07/05	0	0.00	1	101.50	101.00	-1	1,420	-0.07%
2023/07/04	5	102.00	5	102.20	102.00	0	1,414	0.00%
2023/07/03	3	106.33	0	0.00	106.50	3	1,401	0.21%
2023/06/26	10	106.00	10	106.50	106.00	0	1,425	0.00%
2023/06/19	4	105.00	4	106.50	105.00	0	1,438	0.00%
2023/06/16	8	107.00	8	106.88	107.00	0	1,432	0.00%
2023/06/14	1	110.96	0	0.00	109.00	1	1,455	0.07%
2023/06/07	5	108.20	5	108.30	108.00	0	1,475	0.00%
2023/06/02	3	108.00	3	108.00	108.00	0	1,470	0.00%
2023/06/01	0	0.00	1	109.00	108.50	-1	1,480	-0.07%
2023/05/22	7	106.43	7	104.57	106.50	0	1,570	0.00%
2023/05/19	19	108.97	36	108.21	105.00	-17	1,628	-1.04%
2023/05/18	1	102.00	1	103.50	105.00	0	1,577	0.00%
2023/05/12	3.1	98.39	0	0.00	100.50	3.1	1,610	0.19%
2023/05/11	0	0.00	1	100.50	100.50	-1	1,694	-0.06%
2023/05/09	2	102.00	2	101.50	102.00	0	1,770	0.00%
2023/05/08	0.1	104.00	0	0.00	103.50	0.1	1,788	0.00%
2023/05/04	0	0.00	1	103.00	103.00	-1	1,918	-0.05%
2023/05/03	0.1	104.50	0	0.00	104.00	0.1	1,955	0.00%
2023/05/02	4	104.88	0	0.00	105.00	4	2,060	0.19%
2023/04/28	0.1	105.00	0	0.00	104.00	0.1	2,155	0.00%
2023/04/27	0	0.00	1	102.00	102.50	-1	2,154	-0.05%
2023/04/26	1.1	102.05	1	102.50	103.00	0.1	2,160	0.00%
2023/04/25	8	102.81	7	103.50	103.00	1	2,192	0.05%
2023/04/24	10	105.40	15	104.83	105.50	-5	2,277	-0.22%
2023/04/21	10	105.50	10	107.45	105.50	0	2,272	0.00%
2023/04/20	10	109.50	10	110.25	109.50	0	2,252	0.00%
2023/04/19	3	113.00	4	112.25	113.00	-1	2,261	-0.04%
2023/04/18	5	114.00	8	114.31	114.00	-3	2,230	-0.13%
2023/04/17	2	113.00	31	113.50	113.00	-29	2,177	-1.33%
2023/04/14	4	113.50	3	113.00	113.00	1	2,170	0.05%
2023/04/13	35	114.29	37	114.09	113.50	-2	2,158	-0.09%
2023/04/12	32	114.34	1	113.00	114.50	31	2,102	1.47%
2023/04/11	16	113.41	22	112.41	113.50	-6	2,065	-0.29%
2023/04/07	0	0.00	1	104.50	104.50	-1	1,954	-0.05%
2023/03/30	1	104.00	0	0.00	103.50	1	1,986	0.05%
2023/03/29	5	102.50	5	103.00	102.50	0	2,010	0.00%
2023/03/28	3	104.00	3	104.50	104.00	0	2,027	0.00%
2023/03/23	0	0.00	1	107.00	106.50	-1	2,109	-0.05%
2023/03/22	2	106.50	0	0.00	107.00	2	2,123	0.09%
2023/03/17	7	102.93	6	102.50	103.00	1	2,175	0.05%
2023/03/16	0.1	103.00	3	103.50	102.00	-2.9	2,195	-0.13%
2023/03/10	10	109.50	0	0.00	108.50	10	2,547	0.39%
2023/03/09	10	111.95	8	112.31	111.50	2	2,621	0.08%
2023/03/07	0	0.00	1	113.00	112.00	-1	2,729	-0.04%
2023/03/03	2	110.00	1	110.50	110.00	1	3,013	0.03%
2023/03/02	5	109.50	5	109.00	109.50	0	3,217	0.00%
2023/03/01	1	108.50	0	0.00	109.50	1	3,436	0.03%
2023/02/24	3	109.00	6	110.50	109.00	-3	3,445	-0.09%
2023/02/22	10	109.75	7	110.00	109.50	3	3,523	0.09%
2023/02/21	9	113.50	10	113.10	113.50	-1	3,503	-0.03%
2023/02/17	15	114.60	14	114.46	114.50	1	3,544	0.03%
2023/02/16	6	112.33	5	114.00	115.00	1	3,498	0.03%
2023/02/14	10	111.00	10	111.75	111.00	0	3,501	0.00%
2023/02/10	1	111.50	0	0.00	111.50	1	3,566	0.03%
2023/02/09	16	113.69	15	114.50	113.50	1	3,566	0.03%
2023/02/08	3	114.00	4	114.25	114.00	-1	3,488	-0.03%
2023/02/07	1	113.50	0	0.00	113.50	1	3,456	0.03%
2023/02/06	9	112.56	9	112.28	112.50	0	3,540	0.00%
2023/02/03	10	112.75	10	114.30	112.50	0	3,527	0.00%
2023/02/02	9	115.39	10	114.80	115.50	-1	3,484	-0.03%
2023/02/01	9	114.44	15	113.53	114.50	-6	3,433	-0.17%
2023/01/31	2	112.75	0	0.00	114.00	2	3,417	0.06%
2023/01/30	2	111.75	3	110.67	111.00	-1	3,334	-0.03%
2023/01/13	14	104.18	14	105.36	104.00	0	3,316	0.00%
2023/01/12	11	108.64	12	108.63	107.00	-1	3,310	-0.03%
2023/01/09	0	0.00	1	107.50	107.00	-1	3,355	-0.03%
2023/01/05	4	104.75	3	106.00	104.00	1	3,518	0.03%
2023/01/04	1	104.00	1	105.00	105.00	0	3,545	0.00%
2022/12/30	10	104.15	10	105.30	104.00	0	3,607	0.00%
2022/12/29	0	0.00	1	105.00	105.00	-1	3,659	-0.03%
2022/12/28	11	105.50	10	108.00	105.50	1	3,714	0.03%
2022/12/27	3	108.17	2	107.75	108.50	1	3,723	0.03%
2022/12/26	1	106.50	1	107.00	106.50	0	3,713	0.00%
2022/12/23	0	0.00	2	105.75	106.00	-2	3,749	-0.05%
2022/12/22	7	106.50	9	107.00	106.50	-2	3,793	-0.05%
2022/12/21	7	105.14	4	105.75	106.00	3	3,857	0.08%
2022/12/20	11	105.05	10	107.15	105.00	1	3,921	0.03%
2022/12/19	21	107.05	19	107.79	107.00	2	3,955	0.05%
2022/12/16	10	109.00	13	107.42	110.00	-3	4,027	-0.07%
2022/12/15	11	108.27	10	107.00	109.00	1	4,055	0.02%
2022/12/14	1	106.00	0	0.00	107.00	1	4,121	0.02%
2022/12/13	22	105.73	18	106.44	105.50	4	4,163	0.10%
2022/12/12	0	0.00	15.2	107.00	107.00	-15.2	4,248	-0.36%
2022/12/09	20	107.03	20	107.83	107.00	0	4,281	0.00%
2022/12/08	0	0.00	1	111.00	110.50	-1	4,270	-0.02%
2022/12/07	22	111.52	16	112.59	110.00	6	4,274	0.14%
2022/12/06	8	114.81	7.2	115.70	114.50	0.9	4,241	0.02%
2022/12/05	37	117.49	25	119.62	117.00	12	4,218	0.28%
2022/12/02	7	119.00	18	118.11	117.50	-11	4,157	-0.26%
2022/12/01	10	114.85	10	115.95	114.50	0	4,057	0.00%
2022/11/30	18	114.47	20	113.68	114.50	-2	4,032	-0.05%
2022/11/29	2	112.25	3	113.00	113.50	-1	4,017	-0.02%
2022/11/28	10	112.70	9	113.78	114.00	1	3,993	0.03%
2022/11/25	12	111.54	8	111.44	110.50	4	3,984	0.10%
2022/11/24	4	109.00	4	109.88	110.50	0	3,893	0.00%
2022/11/23	17	107.41	30	106.50	107.00	-13	3,705	-0.35%
2022/11/22	0	0.00	6	100.83	100.50	-6	3,542	-0.17%
2022/11/21	17	102.50	10	102.95	102.00	7	3,749	0.19%
2022/11/18	17	105.44	11	106.05	103.50	6	3,830	0.16%
2022/11/17	2	102.75	3	103.83	104.00	-1	3,893	-0.03%
2022/11/16	9	102.67	3	103.83	102.50	6	4,041	0.15%
2022/11/11	8	99.80	8	101.00	99.50	0	4,747	0.00%
2022/11/10	17	99.33	12	99.60	99.20	5	4,728	0.11%
2022/11/09	12	101.00	15	100.63	101.00	-3	4,732	-0.06%
2022/11/08	8	99.21	6	100.82	99.20	2	4,748	0.04%
2022/11/07	10	101.50	11	102.55	101.50	-1	4,759	-0.02%
2022/11/04	0	0.00	2	101.00	101.50	-2	4,767	-0.04%
2022/11/03	4	100.30	22	101.43	101.50	-18	4,766	-0.38%
2022/11/02	28	100.77	10	101.30	101.00	18	4,765	0.38%
2022/11/01	0	0.00	1	96.10	96.10	-1	4,714	-0.02%
2022/10/31	0	0.00	54	94.86	94.70	-54	4,756	-1.14%
2022/10/27	55	95.87	0	0.00	96.20	55	4,854	1.13%
2022/10/26	4	93.60	4	95.00	93.20	0	4,881	0.00%
2022/10/25	12	95.70	13	95.83	96.10	-1	4,957	-0.02%
2022/10/24	10	96.12	12	97.83	95.80	-2	4,983	-0.04%
2022/10/20	8	97.24	0	0.00	97.80	8	5,068	0.16%
2022/10/19	14	100.39	9	100.69	98.70	5	5,122	0.10%
2022/10/18	22	101.30	23	101.76	101.50	-1	5,223	-0.02%
2022/10/17	24	98.79	24	97.06	101.50	0	5,292	0.00%
2022/10/14	4	98.60	10	99.77	100.00	-6	5,387	-0.11%
2022/10/13	25	95.01	25	100.27	92.30	0	5,359	0.00%
2022/10/12	2	101.50	2	102.25	102.50	0	5,301	0.00%
2022/10/11	4	102.50	8	102.44	101.50	-4	5,342	-0.07%
2022/10/07	22	107.25	20	108.60	106.50	2	5,384	0.04%
2022/10/06	16	110.91	37	110.34	111.00	-21	5,442	-0.39%
2022/10/05	40	109.86	13	108.92	109.00	27	5,454	0.50%
2022/10/04	13	107.81	11	106.73	108.00	2	5,462	0.04%
2022/10/03	9	104.44	7	104.93	104.50	2	5,496	0.04%
2022/09/30	3	101.67	4	103.75	105.50	-1	5,576	-0.02%
2022/09/29	8	103.69	11	104.41	103.50	-3	5,658	-0.05%
2022/09/28	8	102.69	14	104.39	102.00	-6	5,722	-0.10%
2022/09/27	14	107.21	16	105.34	107.50	-2	5,773	-0.03%
2022/09/26	13	109.58	12	110.04	108.50	1	5,793	0.02%
2022/09/23	16	113.22	14	116.25	112.50	2	5,900	0.03%
2022/09/22	4	115.13	2	115.24	116.50	2	5,955	0.03%
2022/09/21	3	115.00	8	114.81	114.00	-5	5,995	-0.08%
2022/09/20	13	112.73	9	112.83	112.50	4	6,025	0.07%
2022/09/19	2	112.00	4	112.50	112.00	-2	6,148	-0.03%
2022/09/16	4	108.63	2	108.75	109.00	2	6,178	0.03%
2022/09/15	5	109.70	3	110.50	109.50	2	6,317	0.03%
2022/09/14	3	106.67	2	106.75	109.50	1	6,459	0.02%
2022/09/13	16	109.03	16	109.59	109.00	0	6,555	0.00%
2022/09/12	3	109.00	2	109.25	109.00	1	6,682	0.01%
2022/09/08	8	105.00	8	103.88	106.50	0	6,844	0.00%
2022/09/07	4	105.00	15	104.43	103.50	-11	7,045	-0.16%
2022/09/06	10	108.55	12	110.58	108.50	-2	7,081	-0.03%
2022/09/05	9	113.78	6	114.67	112.50	3	7,186	0.04%
2022/09/01	11	115.50	11	116.59	115.00	0	7,378	0.00%
2022/08/31	2	115.75	1	116.50	116.50	1	7,317	0.01%
2022/08/30	3	114.83	1	115.00	116.00	2	7,503	0.03%
2022/08/29	2	114.50	1	115.00	114.00	1	8,022	0.01%
2022/08/26	24	120.50	23	120.33	117.50	1	8,217	0.01%
2022/08/25	21	118.07	11	118.05	118.00	10	8,843	0.11%
2022/08/24	17.1	117.44	52	118.86	117.00	-34.9	8,976	-0.39%
2022/08/23	43	115.01	4.5	115.53	119.00	38.5	9,484	0.41%
2022/08/22	16	113.22	13	113.27	112.00	3	9,509	0.03%
2022/08/19	17.2	118.44	13	118.46	116.50	4.2	9,487	0.04%
2022/08/18	5	109.80	20	110.20	114.50	-15	9,186	-0.16%
2022/08/17	3.3	104.27	0	0.00	104.50	3.3	9,000	0.04%
2022/08/16	8	105.94	9	106.61	105.50	-1	9,067	-0.01%
2022/08/15	3	108.00	1	108.50	108.00	2	9,227	0.02%
2022/08/12	1	105.50	2	103.50	106.50	-1	9,262	-0.01%
2022/08/11	3	103.00	2	103.75	102.50	1	9,248	0.01%
2022/08/10	0	0.00	3	100.50	100.50	-3	9,266	-0.03%
2022/08/09	17	101.47	21	101.62	102.00	-4	9,289	-0.04%
2022/08/08	1	101.00	7	101.50	102.00	-6	9,303	-0.06%
2022/08/05	5	103.50	2	103.00	104.50	3	9,291	0.03%
2022/08/04	6	101.33	5	99.56	101.50	1	9,293	0.01%
2022/08/03	10	100.17	14	102.18	100.00	-4	9,299	-0.04%
2022/08/02	10	102.00	16	101.81	102.00	-6	9,268	-0.06%
2022/08/01	1	105.50	4	105.50	105.50	-3	9,280	-0.03%
2022/07/29	5	111.00	9	110.83	111.00	-4	9,384	-0.04%
2022/07/28	19	110.79	10	109.80	110.00	9	9,496	0.09%
2022/07/27	5	109.10	2	109.50	112.50	3	9,425	0.03%
2022/07/26	12	108.04	22	107.32	107.50	-10	9,363	-0.11%
2022/07/25	24	112.92	18	112.78	112.00	6	9,297	0.06%
2022/07/22	2	110.00	1	112.50	112.50	1	9,187	0.01%
2022/07/21	10.3	109.40	2	110.75	111.00	8.3	9,114	0.09%
2022/07/19	8	104.31	4	104.00	103.50	4	8,974	0.04%
2022/07/18	2	105.25	1	105.00	106.00	1	8,934	0.01%
2022/07/15	5	103.20	2	103.75	103.00	3	8,863	0.03%
2022/07/14	8	99.43	5	99.64	103.00	3	8,786	0.03%
2022/07/13	5	99.14	5	99.56	98.80	0	8,681	0.00%
2022/07/12	5	95.54	16	95.72	94.70	-11	8,629	-0.13%
2022/07/11	3	100.67	2	102.00	100.00	1	8,576	0.01%
2022/07/08	6	103.08	10.1	100.93	101.50	-4.1	8,535	-0.05%
2022/07/07	4	99.58	19.1	99.97	100.00	-15.1	8,457	-0.18%
2022/07/06	15	98.43	17	101.15	96.20	-2	8,365	-0.02%
2022/07/05	25	103.06	25	104.36	103.00	0	8,297	0.00%
2022/07/04	34	103.34	38	103.20	102.50	-4	8,201	-0.05%
2022/07/01	37	105.70	23	106.70	102.50	14	8,120	0.17%
2022/06/30	8.1	109.68	22	111.91	109.50	-13.9	7,972	-0.17%
2022/06/29	26	115.21	5	113.10	115.50	21	7,836	0.27%
2022/06/28	11.1	117.72	10	117.60	116.50	1.1	7,745	0.01%
2022/06/27	7	121.00	1	121.50	122.00	6	7,680	0.08%
2022/06/24	13	120.27	12	120.88	120.00	1	7,527	0.01%
2022/06/23	21	119.69	25	118.58	120.00	-4	7,435	-0.05%
2022/06/22	20	117.45	30	117.65	117.00	-10	7,308	-0.14%
2022/06/21	3	122.83	3	123.17	123.50	0	7,196	0.00%
2022/06/20	15	120.23	13	121.35	118.00	2	7,229	0.03%
2022/06/17	19	122.58	27	121.98	122.00	-8	7,118	-0.11%
2022/06/16	19	129.05	29	133.05	125.00	-10	7,064	-0.14%
2022/06/15	20	130.78	11	130.59	129.00	9	7,025	0.13%
2022/06/14	22	133.64	35	130.79	134.00	-13	7,084	-0.18%
2022/06/13	6	132.17	4	132.50	132.50	2	6,955	0.03%
2022/06/10	17	134.12	15	134.77	133.50	2	6,900	0.03%
2022/06/09	9	135.28	8	133.88	135.50	1	6,731	0.01%
2022/06/08	1	133.00	3	133.33	135.50	-2	6,649	-0.03%
2022/06/07	38	138.57	32	139.69	134.00	6	6,439	0.09%
2022/06/06	26	139.85	23	138.41	139.50	3	5,902	0.05%
2022/06/02	58	143.01	63	143.82	138.50	-5	5,674	-0.09%
2022/06/01	8	137.63	39	140.04	142.00	-31	4,842	-0.64%
2022/05/31	77	130.48	78	132.62	129.50	-1	4,620	-0.02%
2022/05/30	2	122.75	5.4	127.30	128.50	-3.4	3,995	-0.09%
2022/05/27	38	116.95	13	114.77	117.00	25	3,813	0.66%
2022/05/26	5	114.00	1	115.00	113.00	4	3,737	0.11%
2022/05/25	6	116.50	4	117.25	118.00	2	3,635	0.06%
2022/05/24	3	116.17	5	115.20	115.00	-2	3,587	-0.06%
2022/05/23	9	118.61	13.1	118.56	115.00	-4.1	3,511	-0.12%
2022/05/20	32	110.98	24	109.83	112.50	8	3,360	0.24%
2022/05/19	3	109.50	2	110.00	110.50	1	3,287	0.03%
2022/05/18	21	109.71	25	109.30	109.00	-4	3,250	-0.12%
2022/05/17	15	109.97	13	109.31	110.00	2	3,217	0.06%
2022/05/16	16	108.75	17	109.21	108.50	-1	3,219	-0.03%
2022/05/13	4	109.00	0	0.00	107.50	4	3,203	0.12%
2022/05/12	7	107.00	7	106.64	107.00	0	3,230	0.00%
2022/05/11	17	108.21	11	107.68	108.00	6	3,274	0.18%
2022/05/09	4	106.75	0	0.00	105.00	4	3,310	0.12%
2022/05/06	9	108.56	5	108.70	109.00	4	3,255	0.12%
2022/05/05	12	109.38	7	109.00	109.00	5	3,061	0.16%
2022/05/04	2	100.00	0	0.00	100.00	2	2,919	0.07%
2022/05/03	0	0.00	4	90.25	91.00	-4	2,924	-0.14%
2022/04/29	6	91.53	3	90.40	89.90	3	2,942	0.10%
2022/04/28	11	89.12	10	90.65	88.80	1	2,956	0.03%
2022/04/27	15.1	90.57	15	89.19	90.30	0.1	2,968	0.00%
2022/04/26	8	97.48	7	98.41	94.50	1	2,940	0.03%
2022/04/25	2	101.50	1	101.00	99.50	1	2,915	0.03%
2022/04/22	1.1	102.34	1	102.00	101.50	0.1	2,913	0.00%
2022/04/21	1	103.00	2	103.00	103.00	-1	2,937	-0.03%
2022/04/20	3	102.50	3	101.50	102.50	0	2,970	0.00%
2022/04/19	3	102.17	3	102.50	101.50	0	3,029	0.00%
2022/04/18	15	101.70	25	101.60	101.50	-10	3,059	-0.33%
2022/04/15	0	0.00	3	104.50	103.00	-3	3,093	-0.10%
2022/04/14	16	105.31	12	104.38	104.50	4	3,271	0.12%
2022/04/13	12	102.50	8	103.56	105.50	4	3,424	0.12%
2022/04/12	31	101.21	36	101.07	101.50	-5	3,563	-0.14%
2022/04/11	16	104.06	11	102.91	102.00	5	4,033	0.12%
2022/04/08	17	107.79	31	108.26	107.50	-14	4,669	-0.30%
2022/04/07	1	108.00	1	106.00	104.50	0	4,719	0.00%
2022/04/06	16	109.88	23	109.13	110.00	-7	4,726	-0.15%
2022/04/01	2	110.25	2	112.00	112.00	0	4,783	0.00%
2022/03/31	11	111.09	12	113.04	111.00	-1	4,789	-0.02%
2022/03/30	7	114.57	2	115.00	114.00	5	4,785	0.10%
2022/03/29	3	112.33	3	112.00	112.50	0	4,757	0.00%
2022/03/28	1	109.50	9	110.06	110.50	-8	4,781	-0.17%
2022/03/25	8	112.19	10	112.55	112.00	-2	4,821	-0.04%
2022/03/24	1.1	115.55	1	116.00	115.00	0.1	4,831	0.00%
2022/03/23	26	115.62	21	116.17	115.00	5	4,821	0.10%
2022/03/22	1.1	113.59	1	114.00	114.50	0.1	4,731	0.00%
2022/03/21	20	114.43	22	114.98	113.50	-2	4,698	-0.04%
2022/03/18	20.1	113.50	5	113.60	114.00	15.1	4,571	0.33%
2022/03/17	8.1	110.19	6.4	109.45	112.00	1.7	4,381	0.04%
2022/03/16	2	105.00	3	106.00	105.00	-1	4,250	-0.02%
2022/03/15	24	105.63	27	106.70	104.50	-3	4,258	-0.07%
2022/03/14	6	105.00	6	105.17	105.00	0	4,295	0.00%
2022/03/11	0	0.00	4	105.50	105.00	-4	4,410	-0.09%
2022/03/10	1	105.00	1	104.00	105.00	0	4,433	0.00%
2022/03/09	10	101.50	15	100.37	101.50	-5	4,465	-0.11%
2022/03/08	2	100.50	1	102.00	99.50	1	4,506	0.02%
2022/03/07	1	100.50	5.1	100.63	100.50	-4.1	4,530	-0.09%
2022/03/04	1	105.00	1	106.50	104.00	0	4,592	0.00%
2022/03/03	21	107.33	17.3	106.06	107.50	3.7	4,639	0.08%
2022/03/02	12	106.96	13	104.62	107.00	-1	4,656	-0.02%
2022/03/01	1.1	104.55	2	104.50	105.00	-0.9	4,669	-0.02%
2022/02/25	11	100.59	11	101.36	100.50	0	4,707	0.00%
2022/02/24	13.1	100.14	14	100.71	100.00	-0.9	4,761	-0.02%
2022/02/23	0	0.00	1	104.00	105.00	-1	4,784	-0.02%
2022/02/22	10.2	102.90	10	103.00	102.50	0.2	4,844	0.00%
2022/02/21	30	107.28	20	107.03	107.00	10	4,925	0.20%
2022/02/18	3	107.67	0	0.00	108.00	3	5,320	0.06%
2022/02/16	20	108.33	17	108.21	107.50	3	5,636	0.05%
2022/02/15	1.2	106.75	1	105.50	105.50	0.2	5,668	0.00%
2022/02/14	11	106.41	12	106.75	106.50	-1	5,841	-0.02%
2022/02/11	7	111.00	10	110.20	111.00	-3	5,846	-0.05%
2022/02/10	3	109.33	7	110.07	108.00	-4	5,829	-0.07%
2022/02/09	5.3	106.81	14	105.32	107.50	-8.7	5,840	-0.15%
2022/02/08	2	102.00	0	0.00	102.50	2	6,052	0.03%
2022/02/07	2	100.50	2	100.50	100.50	0	6,398	0.00%
2022/01/26	7	99.71	7	99.36	99.00	0	6,524	0.00%
2022/01/25	0	0.00	1	102.50	101.00	-1	6,685	-0.01%
2022/01/24	5	101.90	4	101.88	102.50	1	7,098	0.01%
2022/01/21	27	101.00	25	100.46	101.00	2	7,381	0.03%
2022/01/20	5	103.10	0	0.00	103.00	5	7,399	0.07%
2022/01/19	30	102.35	62.5	103.05	104.00	-32.5	7,397	-0.44%
2022/01/18	43	102.63	11	102.36	101.00	32	7,460	0.43%
2022/01/17	9	103.06	7	101.71	103.50	2	7,513	0.03%
2022/01/14	17	99.28	14	98.66	99.50	3	7,580	0.04%
2022/01/13	6	100.48	11	100.54	101.00	-5	7,647	-0.07%
2022/01/12	28	99.87	21	100.09	98.90	7	7,684	0.09%
2022/01/11	22	101.20	21	101.90	101.00	1	7,749	0.01%
2022/01/10	11	103.18	11	103.32	104.00	0	7,785	0.00%
2022/01/07	27	103.67	42	105.25	103.00	-15	7,876	-0.19%
2022/01/06	48	112.35	40	113.86	111.50	8	7,712	0.10%
2022/01/05	21	118.21	31	118.61	117.00	-10	7,612	-0.13%
2022/01/04	37	122.54	55	123.45	121.00	-18	7,481	-0.24%
2022/01/03	72	122.53	85.3	122.39	123.00	-13.3	7,037	-0.19%
2021/12/30	45	112.98	1	114.00	114.00	44	6,408	0.69%
2021/12/29	13	109.42	12	110.75	109.50	1	6,357	0.02%
2021/12/28	0	0.00	1	112.00	112.00	-1	6,375	-0.02%
2021/12/27	2	109.50	2	107.00	108.00	0	6,367	0.00%
2021/12/23	1	112.00	12	111.46	110.50	-11	6,389	-0.17%
2021/12/22	30	111.18	23	111.91	111.00	7	6,403	0.11%
2021/12/21	5	111.50	3	112.83	112.50	2	6,376	0.03%
2021/12/20	7	110.21	1	111.50	111.50	6	6,317	0.09%
2021/12/17	15	108.57	18	110.19	108.50	-3	6,275	-0.05%
2021/12/16	2	111.00	1	111.50	111.00	1	6,245	0.02%
2021/12/15	2	106.75	1	107.50	107.00	1	6,192	0.02%
2021/12/14	10	103.10	13	104.15	103.00	-3	6,212	-0.05%
2021/12/13	11	105.64	16	105.84	105.50	-5	6,229	-0.08%
2021/12/09	1	110.00	2	108.00	108.00	-1	6,327	-0.02%
2021/12/08	19	112.47	14	112.39	111.50	5	6,324	0.08%
2021/12/07	16	111.09	13	111.73	110.00	3	6,279	0.05%
2021/12/06	11	108.00	13	107.50	108.00	-2	6,202	-0.03%
2021/12/03	4	109.13	3	109.50	110.00	1	6,240	0.02%
2021/12/02	13	106.88	12	107.54	106.50	1	6,317	0.02%
2021/12/01	1	107.00	1	108.50	109.50	0	6,490	0.00%
2021/11/30	16	107.47	11	107.23	107.50	5	6,584	0.08%
2021/11/26	12	103.79	13	104.35	103.00	-1	7,170	-0.01%
2021/11/25	11	105.95	11	107.14	106.00	0	7,680	0.00%
2021/11/24	12	108.04	16	105.75	108.00	-4	7,746	-0.05%
2021/11/23	12	107.75	18.1	109.13	107.00	-6.1	7,756	-0.08%
2021/11/22	2	112.00	5	112.50	111.50	-3	7,789	-0.04%
2021/11/19	13	113.58	12	113.54	114.00	1	7,899	0.01%
2021/11/18	13	113.65	16	114.69	113.00	-3	8,050	-0.04%
2021/11/17	42.5	119.08	24	117.63	116.00	18.5	8,100	0.23%
2021/11/16	17	113.53	27	111.89	114.50	-10	7,883	-0.13%
2021/11/15	27	111.83	27	112.02	111.00	0	7,889	0.00%
2021/11/12	13	109.62	12	109.33	110.00	1	7,882	0.01%
2021/11/11	8	109.75	3	110.83	108.00	5	7,990	0.06%
2021/11/10	12	108.63	17	106.47	109.50	-5	7,972	-0.06%
2021/11/09	16	108.13	15	106.10	106.50	1	8,086	0.01%
2021/11/08	13	105.65	13	105.69	105.00	0	8,172	0.00%
2021/11/05	41	109.89	42	109.56	109.50	-1	8,241	-0.01%
2021/11/04	25	109.78	20	110.28	114.00	5	8,233	0.06%
2021/11/03	18	104.44	30	101.87	104.00	-12	8,120	-0.15%
2021/11/02	25	104.13	44	102.03	103.00	-19	8,208	-0.23%
2021/11/01	26	109.44	18	108.97	108.50	8	8,265	0.10%
2021/10/29	60	101.41	66.2	102.25	104.50	-6.2	8,134	-0.08%
2021/10/28	15	94.63	12	94.83	95.00	3	8,069	0.04%
2021/10/27	1	94.50	16	94.16	94.30	-15	8,367	-0.18%
2021/10/26	44	93.35	30	93.83	91.90	14	8,858	0.16%
2021/10/25	32	94.80	31	94.22	95.00	1	9,203	0.01%
2021/10/22	5	92.80	19	94.33	94.60	-14	9,425	-0.15%
2021/10/21	27	92.37	27	92.60	92.00	0	9,740	0.00%
2021/10/20	18	92.33	13	91.71	93.00	5	10,221	0.05%
2021/10/19	17	91.63	12	91.37	92.30	5	10,853	0.05%
2021/10/18	9	86.66	16	88.52	89.00	-7	10,786	-0.06%
2021/10/15	19	87.46	10	87.44	87.40	9	10,793	0.08%
2021/10/14	18	83.07	29	82.02	83.00	-11	11,096	-0.10%
2021/10/13	44	82.95	29	80.74	80.20	15	11,457	0.13%
2021/10/12	1	86.00	14	86.02	86.40	-13	11,491	-0.11%
2021/10/08	21	84.97	12	84.70	84.90	9	11,571	0.08%
2021/10/07	11	84.55	13	84.32	86.00	-2	11,733	-0.02%
2021/10/06	31	82.11	12	81.16	80.10	19	12,184	0.16%
2021/10/05	12	78.32	14	78.78	82.30	-2	12,470	-0.02%
2021/10/04	29	80.10	13	80.77	78.00	16	12,523	0.13%
2021/10/01	12	81.48	15	83.76	81.00	-3	12,637	-0.02%
2021/09/30	8	85.05	14	86.06	86.30	-6	12,804	-0.05%
2021/09/29	16	84.28	21	84.64	83.50	-5	13,256	-0.04%
2021/09/28	13.2	88.04	25	88.50	88.10	-11.8	13,840	-0.09%
2021/09/27	12	90.36	10	90.70	90.10	2	14,190	0.01%
2021/09/24	0	0.00	9	91.49	91.10	-9	14,256	-0.06%
2021/09/23	31	90.51	18	90.81	89.60	13	14,300	0.09%
2021/09/22	8	88.50	8	89.90	89.90	0	14,379	0.00%
2021/09/17	4	90.88	10	89.60	91.70	-6	14,554	-0.04%
2021/09/16	14	90.07	14	91.14	89.50	0	14,684	0.00%
2021/09/15	20	92.91	35	91.32	90.50	-15	14,736	-0.10%
2021/09/14	37	96.06	23	96.28	95.20	14	14,778	0.09%
2021/09/13	8	100.05	5	101.12	97.00	3	14,781	0.02%
2021/09/10	3	97.47	6	97.92	99.20	-3	14,827	-0.02%
2021/09/09	6	97.22	6	98.13	98.70	0	14,969	0.00%
2021/09/08	9	98.27	23	96.34	95.10	-14	15,006	-0.09%
2021/09/07	24	101.80	0	0.00	99.00	24	15,080	0.16%
2021/09/06	29	110.76	52	109.95	107.50	-23	15,011	-0.15%
2021/09/03	14	108.32	18	107.75	107.50	-4	14,988	-0.03%
2021/09/02	13	108.35	25	109.78	106.00	-12	15,287	-0.08%
2021/09/01	32	112.28	25	111.84	112.50	7	15,216	0.05%
2021/08/31	16	110.13	34	110.32	111.50	-18	14,733	-0.12%
2021/08/30	7	102.93	4	101.50	101.50	3	14,232	0.02%
2021/08/27	20	99.67	4	98.18	98.00	16	14,204	0.11%
2021/08/26	20	100.24	40	100.27	100.00	-20	14,209	-0.14%
2021/08/25	32	102.95	17	103.26	102.50	15	14,202	0.11%
2021/08/24	19	102.82	12	101.92	102.00	7	14,278	0.05%
2021/08/23	6	101.17	16	99.76	99.90	-10	14,228	-0.07%
2021/08/20	16	96.51	14	96.41	96.10	2	14,188	0.01%
2021/08/19	36	95.76	16	96.13	93.00	20	14,048	0.14%
2021/08/18	43	97.01	42	95.14	99.50	1	13,953	0.01%
2021/08/17	18	93.98	27	95.73	93.80	-9	13,857	-0.06%
2021/08/16	30	100.15	35	100.48	100.00	-5	13,743	-0.04%
2021/08/13	30.1	101.33	16	101.16	98.30	14.1	13,607	0.10%
2021/08/12	9	106.33	4	107.75	106.50	5	13,449	0.04%
2021/08/11	14	104.11	21	103.40	103.50	-7	13,342	-0.05%
2021/08/10	25	107.06	27	107.06	108.00	-2	13,247	-0.02%
2021/08/09	7	109.71	2	109.00	108.00	5	13,046	0.04%
2021/08/06	29	120.02	40	119.95	119.50	-11	12,877	-0.09%
2021/08/05	12	122.96	9.1	122.72	126.50	3	12,733	0.02%
2021/08/04	23.2	125.13	24	126.79	122.00	-0.8	12,643	-0.01%
2021/08/03	29.1	128.73	18	128.67	129.00	11.1	12,443	0.09%
2021/08/02	19	125.47	21	126.76	129.00	-2	12,241	-0.02%
2021/07/30	55	129.77	57	131.76	122.50	-2	11,960	-0.02%
2021/07/29	52	124.34	35	122.77	129.50	17	11,462	0.15%
2021/07/28	45	121.37	28	119.70	118.00	17	11,060	0.15%
2021/07/27	34	131.41	38	130.51	131.00	-4	10,822	-0.04%
2021/07/26	63	128.33	60	128.18	128.50	3	10,455	0.03%
2021/07/23	30	120.10	40	121.59	124.50	-10	9,908	-0.10%
2021/07/22	1	116.50	0	0.00	116.50	1	9,242	0.01%
2021/07/21	2	106.00	2	106.00	106.00	0	9,272	0.00%
2021/07/20	34	99.75	28	98.85	96.40	6	9,293	0.06%
2021/07/19	37	95.18	25	96.59	100.50	12	9,196	0.13%
2021/07/16	0	0.00	1	91.60	91.60	-1	9,152	-0.01%
2021/07/15	16	91.58	15	90.48	91.70	1	9,313	0.01%
2021/07/14	4	89.38	3	88.67	92.00	1	9,742	0.01%
2021/07/13	23	96.02	26	96.43	90.50	-3	9,925	-0.03%
2021/07/12	24	93.30	19	92.68	92.10	5	9,792	0.05%
2021/07/09	8	88.70	1	88.40	89.20	7	9,648	0.07%
2021/07/08	16	88.93	14	88.89	87.90	2	9,818	0.02%
2021/07/07	15	87.63	19	87.98	87.80	-4	9,891	-0.04%
2021/07/06	20	88.22	31	89.38	87.50	-11	9,768	-0.11%
2021/07/05	53	88.18	42	84.99	90.10	11	9,411	0.12%
2021/07/02	7	80.00	9	81.70	82.90	-2	8,978	-0.02%
2021/07/01	20	75.55	15	75.00	75.40	5	9,001	0.06%
2021/06/30	13	76.71	93	76.62	76.90	-80	8,982	-0.89%
2021/06/29	20	76.31	19	76.02	75.60	1	9,002	0.01%
2021/06/28	31	77.52	25	77.20	77.50	6	9,085	0.07%
2021/06/25	29	75.02	48	74.05	75.70	-19	9,051	-0.21%
2021/06/24	15	73.40	77	73.88	73.20	-62	9,138	-0.68%
2021/06/23	160	72.68	6	73.33	73.50	154	9,158	1.68%	大買/鉅額交易
2021/06/22	17	69.72	17	70.59	69.40	0	9,395	0.00%
2021/06/21	1	70.60	0	0.00	69.80	1	9,391	0.01%
2021/06/18	57	74.10	59	73.53	73.70	-2	9,390	-0.02%
2021/06/17	1	72.00	0	0.00	72.50	1	9,282	0.01%
2021/06/16	22	72.55	18	71.57	72.00	4	9,499	0.04%
2021/06/15	2	71.00	2	71.30	70.80	0	9,433	0.00%
2021/06/11	27	69.99	27	70.86	70.40	0	9,510	0.00%
2021/06/10	16	70.66	107	71.70	70.40	-91	10,042	-0.91%	大賣/
2021/06/09	98	67.14	14	67.52	66.70	84	10,067	0.83%
2021/06/08	17	65.23	17	65.47	65.30	0	10,057	0.00%
2021/06/07	20	65.16	39	64.95	64.90	-19	10,019	-0.19%
2021/06/04	6	68.00	6	66.93	66.70	0	9,968	0.00%
2021/06/03	6	67.38	8	66.83	66.80	-2	9,928	-0.02%
2021/06/02	16	65.93	12	66.68	65.50	4	9,873	0.04%
2021/06/01	21	68.22	57	69.17	67.90	-36	9,790	-0.37%
2021/05/31	65	65.32	1	67.80	68.30	64	9,589	0.67%
2021/05/28	21	62.32	21	62.36	62.10	0	9,445	0.00%
2021/05/27	0	0.00	53	62.01	62.00	-53	9,413	-0.56%
2021/05/26	21	61.44	21	61.35	61.30	0	9,410	0.00%
2021/05/25	1	61.60	46	63.15	62.00	-45	9,403	-0.48%
2021/05/24	44	58.01	49	60.41	60.20	-5	9,372	-0.05%
2021/05/21	121	58.33	24	57.40	59.10	97	9,342	1.04%	大買/
2021/05/20	18	56.16	14	57.26	55.80	4	9,406	0.04%
2021/05/19	2	57.40	80	58.55	58.50	-78	9,444	-0.83%
2021/05/18	82	56.34	0	0.00	57.30	82	9,418	0.87%
2021/05/17	0	0.00	2	53.00	52.10	-2	9,394	-0.02%
2021/05/14	32	58.89	32	61.17	57.80	0	9,352	0.00%
2021/05/13	1	61.00	42	58.46	60.00	-41	9,291	-0.44%
2021/05/12	73	59.59	77	61.58	60.10	-4	9,227	-0.04%
2021/05/11	2	66.60	1	63.50	63.50	1	9,090	0.01%
2021/05/10	6	71.33	6	71.33	70.50	0	9,024	0.00%
2021/05/07	3	70.33	1	70.50	74.80	2	9,028	0.02%
2021/05/06	3	67.93	0	0.00	69.60	3	8,992	0.03%
2021/05/04	0	0.00	2	70.00	74.00	-2	9,026	-0.02%
2021/05/03	6	77.82	9	78.71	77.40	-3	9,009	-0.03%
2021/04/29	6	81.92	7	82.17	81.10	-1	9,069	-0.01%
2021/04/28	3	82.17	0	0.00	82.00	3	9,119	0.03%
2021/04/27	10	79.10	3	80.30	79.50	7	9,182	0.08%
2021/04/26	2	85.50	13	84.38	82.60	-11	9,326	-0.12%
2021/04/23	158	85.12	99	84.38	86.40	59	9,285	0.64%	大買/
2021/04/22	66	82.66	60	82.86	79.70	6	9,037	0.07%
2021/04/21	13	81.59	16	79.93	79.90	-3	8,824	-0.03%
2021/04/20	100	79.06	114	78.74	79.00	-14	8,598	-0.16%	大賣/
2021/04/19	11	73.41	14	73.76	76.50	-3	8,132	-0.04%
2021/04/16	21	68.40	16	68.10	69.60	5	7,791	0.06%
2021/04/15	1	62.90	10	63.57	63.30	-9	7,526	-0.12%
2021/04/14	20	62.20	22	61.67	62.00	-2	7,463	-0.03%
2021/04/13	7	62.20	7	62.37	61.90	0	7,768	0.00%
2021/04/12	18	60.38	16	59.26	60.50	2	7,568	0.03%
2021/04/09	14	60.04	13	60.92	60.00	1	7,649	0.01%
2021/04/08	7	61.86	11	61.23	61.80	-4	7,673	-0.05%
2021/04/07	19	62.07	9	61.52	61.50	10	7,607	0.13%
2021/04/01	14	57.68	13	58.60	57.40	1	7,523	0.01%
2021/03/31	11	60.37	12	59.66	58.90	-1	8,008	-0.01%
2021/03/30	4	60.10	4	60.10	59.00	0	8,018	0.00%
2021/03/29	3	60.07	8	59.95	59.50	-5	8,400	-0.06%
2021/03/26	1	57.10	4	57.25	57.10	-3	8,614	-0.03%
2021/03/25	17	57.67	14	57.65	56.90	3	9,155	0.03%
2021/03/24	15	55.75	15	55.64	55.50	0	9,500	0.00%
2021/03/23	15	55.53	15	56.97	55.60	0	9,648	0.00%
2021/03/22	3	57.53	0	0.00	56.80	3	9,865	0.03%
2021/03/19	15	57.42	16	57.68	58.40	-1	10,337	-0.01%
2021/03/18	16	55.41	15	55.81	55.40	1	10,389	0.01%
2021/03/17	3	56.23	5	56.98	56.10	-2	10,372	-0.02%
2021/03/16	98	57.19	81	56.57	56.30	17	10,286	0.17%
2021/03/15	14	55.52	34	55.51	58.00	-20	9,652	-0.21%
2021/03/12	6	52.80	6	50.20	52.80	0	9,297	0.00%
2021/03/11	0	0.00	1	49.50	50.00	-1	9,257	-0.01%
2021/03/10	1	48.30	0	0.00	48.25	1	9,307	0.01%
2021/03/09	31	47.71	31	47.42	47.70	0	9,562	0.00%
2021/03/08	15	49.02	16	50.03	49.00	-1	9,592	-0.01%
2021/03/04	13	50.57	13	51.04	50.50	0	9,753	0.00%
2021/03/02	21	51.60	28	52.21	51.30	-7	10,766	-0.07%
2021/02/26	3	51.83	1	51.50	51.40	2	11,028	0.02%
2021/02/25	15	51.23	76	52.46	51.20	-61	11,114	-0.55%
2021/02/24	66	52.30	2	52.05	51.70	64	11,160	0.57%
2021/02/22	20	51.98	25	52.06	51.80	-5	11,186	-0.04%
2021/02/19	1	49.15	2	49.23	51.00	-1	11,118	-0.01%
2021/02/18	3	48.97	0	0.00	49.15	3	11,114	0.03%
2021/02/05	1	45.90	1	45.85	45.15	0	11,257	0.00%
2021/02/03	1	47.50	0	0.00	46.45	1	11,645	0.01%
2021/02/02	0	0.00	1	46.85	46.60	-1	11,821	-0.01%
2021/02/01	0	0.00	2	45.78	45.70	-2	12,061	-0.02%
2021/01/29	0	0.00	5	48.74	46.40	-5	12,077	-0.04%
2021/01/28	5	48.40	0	0.00	48.05	5	12,073	0.04%
2021/01/27	0	0.00	1	49.35	49.60	-1	12,100	-0.01%
2021/01/26	0	0.00	1	50.00	49.95	-1	12,120	-0.01%
2021/01/22	3	50.27	2	50.70	51.10	1	12,198	0.01%
2021/01/21	1	49.90	1	48.40	48.65	0	12,181	0.00%
2021/01/20	0	0.00	1	51.60	50.10	-1	12,378	-0.01%
2021/01/19	7	54.07	28	53.89	52.80	-21	12,384	-0.17%
2021/01/18	1	51.60	2	51.80	52.20	-1	12,257	-0.01%
2021/01/15	16	52.21	13	53.92	52.10	3	12,308	0.02%
2021/01/14	22	53.08	2	53.10	53.60	20	12,316	0.16%
2021/01/12	0	0.00	1	50.90	50.90	-1	12,425	-0.01%
2021/01/11	0	0.00	3	52.03	52.80	-3	12,655	-0.02%
2021/01/08	7	51.84	5	51.58	51.80	2	13,263	0.02%
2021/01/07	5	54.02	5	53.76	53.40	0	13,330	0.00%
2021/01/06	26	56.13	17	55.15	53.00	9	13,483	0.07%
2021/01/05	1	52.60	3	52.73	52.70	-2	13,225	-0.02%
2021/01/04	6	53.82	92	53.26	53.50	-86	13,785	-0.62%
2020/12/31	91	52.95	9	52.88	52.90	82	14,519	0.56%
2020/12/30	5	52.02	6	52.05	51.60	-1	14,780	-0.01%
2020/12/29	5	52.58	3	52.33	51.30	2	14,746	0.01%
2020/12/28	15	52.79	102	53.96	52.40	-87	14,743	-0.59%	大賣/
2020/12/25	99	53.23	16	53.64	53.00	83	14,552	0.57%
2020/12/24	2	51.90	0	0.00	50.90	2	14,081	0.01%
2020/12/23	16	52.51	19	52.01	51.20	-3	13,990	-0.02%
2020/12/22	10	52.23	109	50.09	50.80	-99	13,700	-0.72%	大賣/
2020/12/21	92	50.92	13	51.18	52.90	79	13,544	0.58%
2020/12/18	31	49.40	19	49.51	48.15	12	13,298	0.09%
2020/12/17	16	45.32	21	46.13	46.50	-5	13,354	-0.04%
2020/12/16	25	45.83	4	46.03	45.70	21	13,711	0.15%
2020/12/15	35	47.52	28	46.70	44.65	7	13,772	0.05%
2020/12/14	9	47.47	14	48.68	49.40	-5	13,220	-0.04%
2020/12/10	0	0.00	17	44.04	44.70	-17	12,807	-0.13%
2020/12/09	16	45.60	11	45.68	45.35	5	12,742	0.04%
2020/12/08	2	45.00	0	0.00	45.65	2	12,656	0.02%
2020/12/07	2	43.38	6	43.71	43.35	-4	12,547	-0.03%
2020/12/04	12	44.89	2	45.10	44.60	10	12,490	0.08%
2020/12/03	13	46.80	15	46.26	45.25	-2	12,427	-0.02%
2020/12/02	6	44.76	0	0.00	44.45	6	12,171	0.05%
2020/12/01	5	44.38	3	44.85	45.15	2	12,125	0.02%
2020/11/30	3	45.00	8	45.21	44.75	-5	12,054	-0.04%
2020/11/27	16	46.48	19	46.32	45.80	-3	12,014	-0.02%
2020/11/26	63	47.49	142	47.25	46.60	-79	11,865	-0.67%	大賣/
2020/11/25	92	45.77	7	45.17	46.20	85	10,989	0.77%
2020/11/24	2	43.50	0	0.00	42.00	2	10,673	0.02%
2020/11/23	11	42.60	11	42.75	42.60	0	10,663	0.00%
2020/11/20	0	0.00	1	42.20	42.15	-1	10,739	-0.01%
2020/11/19	1	40.75	1	40.80	40.70	0	10,697	0.00%
2020/11/17	2	40.93	1	41.10	40.70	1	10,776	0.01%
2020/11/16	0	0.00	4	41.30	41.05	-4	10,733	-0.04%
2020/11/13	0	0.00	2	41.80	42.05	-2	10,637	-0.02%
2020/11/12	12	43.68	7	43.44	42.55	5	10,542	0.05%
2020/11/11	5	42.58	4	42.48	42.50	1	10,249	0.01%
2020/11/10	11	42.29	16	41.12	42.25	-5	10,302	-0.05%
2020/11/09	13	42.50	3	43.37	43.80	10	10,155	0.10%
2020/11/05	2	40.85	4	40.68	41.00	-2	9,856	-0.02%
2020/11/04	6	40.13	4	40.18	40.30	2	9,819	0.02%
2020/11/02	0	0.00	1	38.95	38.95	-1	9,719	-0.01%
2020/10/30	3	40.20	0	0.00	40.10	3	9,624	0.03%
2020/10/29	1	41.40	1	40.40	41.00	0	9,536	0.00%
2020/10/28	11	43.29	11	42.31	42.20	0	9,447	0.00%
2020/10/27	1	41.85	0	0.00	42.30	1	9,165	0.01%
2020/10/26	2	41.95	3	40.90	40.95	-1	9,050	-0.01%
2020/10/23	1	41.50	0	0.00	41.20	1	8,939	0.01%
2020/10/22	2	41.55	3	41.53	41.50	-1	8,835	-0.01%
2020/10/21	3	43.58	6	43.23	42.55	-3	8,719	-0.03%
2020/10/20	1	42.95	1	43.00	42.30	0	8,530	0.00%
2020/10/19	15	42.78	13	42.44	43.20	2	8,423	0.02%
2020/10/16	46	44.86	48	44.31	41.40	-2	8,114	-0.02%
2020/10/15	3	43.75	3	43.88	43.65	0	7,442	0.00%
2020/10/14	16	43.99	13	44.56	43.70	3	7,267	0.04%
2020/10/13	20	43.33	22	43.53	44.05	-2	7,006	-0.03%
2020/10/12	59	43.61	61	43.32	43.00	-2	6,678	-0.03%
2020/10/08	122	40.26	113	40.11	41.20	9	6,058	0.15%	大買/大賣/
2020/10/07	7	36.81	0	0.00	39.35	7	5,172	0.14%
2020/10/06	2	35.30	4	35.13	35.80	-2	4,764	-0.04%
2020/10/05	2	35.05	0	0.00	35.30	2	4,679	0.04%
2020/09/30	0	0.00	4	32.65	33.50	-4	4,562	-0.09%
2020/09/28	1	34.65	1	34.50	34.30	0	4,508	0.00%
2020/09/25	4	36.03	20	35.52	34.60	-16	4,452	-0.36%
2020/09/24	0	0.00	1	37.00	36.30	-1	4,221	-0.02%
2020/09/23	11	36.76	15	36.76	36.25	-4	3,918	-0.10%
2020/09/22	91	35.69	73	35.64	37.10	18	3,531	0.51%
2020/09/21	13	34.38	13	34.25	35.35	0	2,783	0.00%
2020/09/18	2	31.90	11	32.01	32.15	-9	2,251	-0.40%
2020/09/09	0	0.00	1	29.15	29.15	-1	1,939	-0.05%
2020/09/03	1	30.10	0	0.00	29.95	1	1,944	0.05%
2020/08/31	0	0.00	3	29.82	29.30	-3	1,989	-0.15%
2020/08/28	0	0.00	2	30.05	30.00	-2	1,961	-0.10%
2020/08/27	2	30.90	0	0.00	30.95	2	1,923	0.10%
2020/08/26	13	31.36	1	31.45	31.45	12	1,811	0.66%
2020/08/25	5	29.00	0	0.00	29.20	5	1,644	0.30%
2020/08/20	0	0.00	4	26.20	26.50	-4	1,416	-0.28%
2020/08/17	0	0.00	2	29.35	29.35	-2	1,371	-0.15%
2020/08/14	10	30.50	4	29.90	29.90	6	1,341	0.45%
2020/08/13	0	0.00	2	29.00	29.45	-2	1,194	-0.17%
2020/07/27	0	0.00	1	26.75	26.70	-1	1,148	-0.09%
2020/07/23	0	0.00	2	28.80	28.35	-2	1,139	-0.18%
2020/07/22	2	28.30	0	0.00	28.40	2	1,129	0.18%
2020/07/10	1	28.60	0	0.00	28.30	1	1,094	0.09%
2020/07/07	4	31.64	0	0.00	29.55	4	1,044	0.38%
2020/06/09	0	0.00	1	28.15	28.75	-1	650	-0.15%
2020/05/07	0	0.00	2	24.90	25.70	-2	435	-0.46%
2020/05/05	2	24.43	0	0.00	24.60	2	410	0.49%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/27	0	18.65	0	0.00	17.95	0	424	0.00%
2019/12/17	2	31.78	2	31.25	30.90	0	924	0.00%
2019/12/16	0	0.00	2	30.25	30.50	-2	867	-0.23%
2019/12/10	0	0.00	4	29.68	29.70	-4	786	-0.51%
2019/12/06	0	0.00	4	29.98	30.15	-4	607	-0.66%
2019/11/08	0	0.00	1	28.50	28.50	-1	700	-0.14%
2019/11/07	2	28.93	0	0.00	28.50	2	702	0.28%
2019/11/04	1	29.30	0	0.00	29.15	1	695	0.14%
2019/10/31	1	29.70	0	0.00	29.10	1	691	0.14%
2019/10/28	2	30.90	0	0.00	30.60	2	667	0.30%
2019/10/25	4	30.13	0	0.00	30.50	4	613	0.65%
2019/09/19	4	29.05	4	29.15	29.20	0	610	0.00%
2019/09/16	0	0.00	1	27.35	27.35	-1	564	-0.18%
2019/08/28	4	29.18	4	29.30	28.80	0	554	0.00%
2019/08/20	0	0.00	2	29.40	29.40	-2	509	-0.39%
2019/08/19	2	28.20	0	0.00	28.20	2	445	0.45%
2019/07/17	0	0.00	2	29.25	29.25	-2	421	-0.47%
2019/07/16	0	0.00	3	28.67	29.80	-3	396	-0.76%
2019/07/12	5	26.90	0	0.00	26.75	5	355	1.41%
2019/07/04	0	0.00	5	26.85	26.80	-5	448	-1.11%
2019/07/03	0	0.00	9	26.92	26.70	-9	451	-1.99%
2019/07/02	0	0.00	28	26.73	26.90	-28	456	-6.13%
2019/07/01	0	0.00	4	26.53	26.30	-4	455	-0.88%
2019/06/27	0	0.00	1	26.20	26.20	-1	457	-0.22%
2019/06/24	46	26.53	0	0.00	26.35	46	461	9.97%
2019/05/31	1	25.60	1	25.55	25.25	0	485	0.00%
2019/05/10	1	27.10	0	0.00	26.90	1	708	0.14%
2019/04/17	2	31.70	1	31.30	31.30	1	832	0.12%
2019/04/10	0	0.00	1	30.15	30.05	-1	772	-0.13%
2019/04/08	1	30.15	0	0.00	30.25	1	802	0.12%
2019/03/13	1	30.85	1	30.70	30.80	0	1,172	0.00%
2019/03/08	0	0.00	4	30.95	31.15	-4	1,327	-0.30%
2019/03/07	1	32.10	57	31.86	31.50	-56	1,347	-4.16%
2019/03/06	7	32.43	20	32.47	32.40	-13	1,375	-0.95%
2019/03/05	1	32.50	13	32.30	32.30	-12	1,442	-0.83%
2019/03/04	57	32.52	3	32.27	32.50	54	1,526	3.54%
2019/02/27	0	0.00	23	31.95	31.70	-23	1,533	-1.50%
2019/02/26	0	0.00	2	32.65	32.25	-2	1,536	-0.13%
2019/02/25	57	32.95	2	32.80	32.90	55	1,600	3.44%
2019/02/14	1	33.60	0	0.00	32.95	1	1,575	0.06%
2019/02/12	2	32.05	2	32.28	32.45	0	1,507	0.00%
2019/01/29	2	30.88	2	30.40	30.40	0	1,518	0.00%
2019/01/28	1	31.45	1	31.00	31.00	0	1,525	0.00%
2019/01/24	2	30.85	2	30.45	30.45	0	1,546	0.00%
2019/01/23	1	31.05	1	30.80	30.80	0	1,557	0.00%
2019/01/17	8	30.77	3	30.25	30.20	5	1,501	0.33%
2019/01/15	26	30.50	0	0.00	30.30	26	1,479	1.76%
2019/01/11	0	29.70	31	29.97	29.70	-31	1,462	-2.12%
2018/12/13	3	34.68	3	34.08	34.05	0	1,671	0.00%
2018/12/06	0	0.00	1	31.15	31.00	-1	1,502	-0.07%
2018/12/05	1	34.20	0	0.00	33.65	1	1,477	0.07%
2018/11/29	1	32.00	1	32.40	31.60	0	1,357	0.00%
2018/11/27	1	31.80	82	30.73	31.50	-81	1,287	-6.29%
2018/11/26	82	30.09	0	0.00	29.80	82	1,218	6.73%
2018/11/23	0	0.00	3	29.55	29.25	-3	1,221	-0.25%
2018/11/22	5	31.83	39	31.55	29.60	-34	1,286	-2.64%
2018/11/21	35	30.60	0	0.00	30.60	35	1,252	2.79%
2018/11/15	0	0.00	20	29.59	29.15	-20	1,293	-1.55%
2018/11/12	0	0.00	20	29.00	28.75	-20	1,364	-1.47%
2018/11/06	0	0.00	10	31.02	29.15	-10	1,493	-0.67%
2018/11/02	10	30.10	0	0.00	29.90	10	1,565	0.64%
2018/11/01	1	29.20	0	0.00	29.65	1	1,568	0.06%
2018/10/26	0	0.00	1	26.90	26.60	-1	1,727	-0.06%
2018/09/11	10	37.60	0	0.00	37.90	10	4,169	0.24%
2018/09/10	0	0.00	1	35.90	36.25	-1	4,208	-0.02%
2018/09/05	0	0.00	2	41.50	41.25	-2	5,043	-0.04%
2018/09/04	2	42.00	0	0.00	42.00	2	5,423	0.04%
2018/08/29	10	43.60	0	0.00	42.95	10	6,248	0.16%
2018/08/13	4	41.43	1	39.90	42.30	3	7,567	0.04%
2018/08/10	2	44.80	9	44.50	43.55	-7	7,510	-0.09%
2018/08/09	5	46.70	0	0.00	46.30	5	7,426	0.07%
2018/08/08	0	0.00	1	47.60	46.65	-1	7,409	-0.01%
2018/08/07	1	48.95	0	0.00	47.60	1	7,390	0.01%
2018/08/01	0	0.00	1	48.55	47.80	-1	7,235	-0.01%
2018/07/26	2	51.40	2	51.20	50.10	0	7,045	0.00%
2018/07/25	0	0.00	2	49.10	50.50	-2	6,913	-0.03%
2018/07/24	3	50.90	1	51.90	50.50	2	6,842	0.03%
2018/07/19	10	48.80	0	0.00	48.80	10	6,510	0.15%
2018/07/17	1	52.70	0	0.00	50.40	1	6,275	0.02%
2018/07/16	0	0.00	1	52.90	55.50	-1	5,936	-0.02%
2018/07/13	0	0.00	20	50.50	50.50	-20	5,845	-0.34%
2018/07/12	0	0.00	2	49.10	50.20	-2	5,792	-0.03%
2018/07/11	1	48.90	1	51.00	48.90	0	5,753	0.00%
2018/07/10	1	48.30	2	48.60	49.85	-1	5,666	-0.02%
2018/07/09	61	49.54	40.8	48.15	47.80	20.2	5,599	0.36%
2018/07/06	3	47.00	0	0.00	48.50	3	5,498	0.05%
2018/07/05	0	0.00	1	47.25	47.00	-1	5,368	-0.02%
2018/07/04	1	51.00	0	0.00	51.00	1	5,239	0.02%
2018/07/03	10	54.50	2	55.00	53.00	8	5,140	0.16%
2018/07/02	1	53.90	94	52.56	52.00	-93	4,934	-1.88%
2018/06/29	6	53.80	12	53.81	53.70	-6	4,820	-0.12%
2018/06/28	101	51.91	3	52.07	52.40	98	4,759	2.06%	大買/
2018/06/27	1	50.40	0	0.00	49.60	1	4,706	0.02%
2018/06/25	1	46.40	0	0.00	46.75	1	4,586	0.02%
2018/06/20	0	0.00	1	50.00	52.50	-1	4,481	-0.02%
2018/06/19	2	53.70	2	54.00	53.20	0	4,440	0.00%
2018/06/15	1	58.80	2	56.85	57.50	-1	4,426	-0.02%
2018/06/14	64	59.62	66	60.43	60.20	-2	4,339	-0.05%
2018/06/13	22	57.48	22	57.17	55.50	0	3,971	0.00%
2018/06/12	1	53.10	2	56.50	56.50	-1	3,542	-0.03%
2018/06/11	4	50.38	23	51.28	51.40	-19	3,159	-0.60%
2018/06/08	37	45.36	18	45.79	46.80	19	2,873	0.66%
2018/06/07	34	39.22	32	38.47	42.55	2	2,515	0.08%
2018/06/05	4	37.65	0	0.00	38.05	4	2,288	0.17%
2018/06/04	0	0.00	20	39.14	39.20	-20	2,223	-0.90%
2018/06/01	20	39.85	21	39.04	38.80	-1	2,159	-0.05%
2018/05/31	23	40.84	184	41.72	39.05	-161	2,106	-7.64%	大賣/鉅額交易
2018/05/30	190	39.46	4	38.89	40.00	186	1,838	10.12%	大買/鉅額交易
2018/05/29	0	0.00	29	37.74	36.80	-29	1,516	-1.91%
2018/05/28	42	35.53	23	36.29	36.50	19	1,287	1.48%
2018/05/25	31	33.64	84	33.14	34.00	-53	1,087	-4.87%
2018/05/24	63	31.39	3	31.80	32.20	60	863	6.95%
2018/04/20	0	0.00	5	28.80	29.00	-5	1,225	-0.41%
2018/04/19	0	0.00	41	29.14	28.95	-41	1,219	-3.36%
2018/04/18	40	27.57	0	0.00	27.65	40	1,141	3.51%
2018/01/26	2	32.38	2	32.40	32.00	0	2,697	0.00%
2018/01/24	0	0.00	0	32.50	32.50	0	3,091	0.00%
2018/01/23	10	33.93	0	0.00	32.55	10	3,231	0.31%
2018/01/16	0	0.00	4	32.48	31.90	-4	3,773	-0.11%
2018/01/15	4	32.34	0	0.00	32.30	4	3,810	0.10%
2018/01/05	0	0.00	2	32.85	32.35	-2	3,938	-0.05%
2018/01/02	0	0.00	1	33.00	32.50	-1	3,851	-0.03%