富鼎 (8261)-群益金鼎-東大券商分點個股進出

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
654人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/25	1	79.40	0	0.00	79.50	1	672	0.15%
2024/04/24	1	80.40	0	0.00	80.60	1	672	0.15%
2024/04/22	5	79.12	0	0.00	78.30	5	700	0.71%
2024/04/19	0	0.00	1	81.70	79.90	-1	698	-0.14%
2024/04/18	1	83.30	0	0.00	82.00	1	689	0.14%
2024/04/17	1	83.00	0	0.00	83.50	1	689	0.15%
2024/04/16	0	0.00	1	82.20	82.00	-1	691	-0.14%
2024/04/11	4	86.60	0	0.00	86.70	4	686	0.58%
2024/04/03	0	0.00	1	88.10	87.90	-1	702	-0.14%
2024/04/02	0	0.00	1	89.90	89.00	-1	711	-0.14%
2024/03/28	2	88.50	1	87.80	88.50	1	670	0.15%
2024/03/26	1	83.60	0	0.00	83.90	1	635	0.16%
2024/03/22	0	0.00	14	85.00	85.30	-14	664	-2.11%
2024/03/21	1	84.10	0	0.00	84.00	1	678	0.15%
2024/03/13	0	0.00	2	84.70	84.60	-2	862	-0.23%
2024/03/07	1	84.50	1	84.50	84.50	0	949	0.00%
2024/03/06	0	0.00	22	86.85	86.40	-22	986	-2.23%
2024/02/29	0	87.90	0	0.00	87.60	0	1,319	0.00%
2024/02/27	0	87.90	1	89.30	88.00	-1	1,356	-0.07%
2024/02/23	1	88.40	0	0.00	87.80	1	1,682	0.06%
2024/02/22	2	89.20	0	0.00	89.10	2	1,752	0.11%
2024/02/21	1	89.90	0	0.00	89.80	1	1,918	0.05%
2024/02/19	1	91.50	0	0.00	91.00	1	1,952	0.05%
2024/02/16	12	90.23	12	90.84	90.80	0	2,006	0.00%
2024/02/15	1	89.40	0	0.00	89.40	1	1,985	0.05%
2024/02/02	3	88.37	0	0.00	87.90	3	1,974	0.15%
2024/01/29	6	89.50	6	91.10	90.20	0	1,990	0.00%
2024/01/24	1	91.20	0	0.00	91.10	1	1,977	0.05%
2024/01/23	22	89.63	22	89.80	89.80	0	1,979	0.00%
2024/01/19	7	87.61	3	87.97	87.80	4	1,985	0.20%
2024/01/18	0	0.00	1	88.10	88.00	-1	1,982	-0.05%
2024/01/16	0.6	90.50	0	0.00	90.10	0.6	1,978	0.03%
2024/01/10	0	0.00	1	91.30	91.20	-1	2,054	-0.05%
2024/01/04	0.4	93.30	0	0.00	92.10	0.4	2,161	0.02%
2024/01/03	0.5	94.80	0	0.00	94.30	0.5	2,152	0.02%
2023/12/28	0	0.00	1	97.30	97.20	-1	2,122	-0.05%
2023/12/27	1	97.40	0	0.00	97.40	1	2,108	0.05%
2023/12/21	0	0.00	1	97.00	96.30	-1	2,093	-0.05%
2023/12/20	1	97.50	0	0.00	97.50	1	2,081	0.05%
2023/12/18	2.5	99.18	4	99.70	98.40	-1.5	2,050	-0.07%
2023/12/14	1	102.00	1	101.50	102.50	0	2,023	0.00%
2023/12/13	3	102.50	3	103.00	101.50	0	2,011	0.00%
2023/12/12	3	101.83	2.5	103.00	101.50	0.5	2,004	0.03%
2023/12/08	1.5	99.26	1	100.00	100.00	0.5	1,934	0.02%
2023/12/07	5	101.80	1	103.50	101.00	4	1,888	0.21%
2023/12/06	3	101.33	2	102.00	102.00	1	1,872	0.05%
2023/12/05	0	0.00	1	101.00	101.00	-1	1,864	-0.05%
2023/12/01	2	103.75	2	103.50	103.50	0	1,899	0.00%
2023/11/30	6	106.83	7	106.21	105.50	-1	1,871	-0.05%
2023/11/29	9	102.17	7	102.14	103.00	2	1,728	0.12%
2023/11/28	5	101.00	0	0.00	101.00	5	1,654	0.30%
2023/11/27	0	0.00	1	97.20	96.00	-1	1,586	-0.06%
2023/11/24	4	97.68	3	97.67	98.70	1	1,543	0.06%
2023/11/21	2	96.25	6	95.35	94.60	-4	1,184	-0.34%
2023/11/20	4	96.53	9	96.49	96.90	-5	1,115	-0.45%
2023/11/16	5	89.40	0	0.00	89.40	5	948	0.53%
2023/11/15	5	88.00	5	89.10	89.00	0	927	0.00%
2023/11/10	0	0.00	1	85.40	85.00	-1	876	-0.11%
2023/11/09	10	86.80	1	88.00	86.50	9	879	1.02%
2023/11/08	1	87.40	0	0.00	87.40	1	886	0.11%
2023/11/06	0.5	87.00	0.3	86.90	86.70	0.2	888	0.02%
2023/10/20	1	86.90	1	86.90	86.90	0	861	0.00%
2023/10/19	0	0.00	1	88.50	88.00	-1	858	-0.12%
2023/10/18	1	87.60	1	89.40	89.40	0	854	0.00%
2023/10/17	0	0.00	3	89.70	89.40	-3	793	-0.38%
2023/10/16	1	85.10	0	0.00	84.20	1	720	0.14%
2023/10/13	0	0.00	0	88.00	87.20	0	716	0.00%
2023/10/12	0	0.00	2	86.90	87.50	-2	695	-0.29%
2023/10/04	0	0.00	1	82.80	83.10	-1	714	-0.14%
2023/10/02	1	84.40	0	0.00	84.30	1	756	0.13%
2023/09/28	0	0.00	3	82.80	82.60	-3	762	-0.39%
2023/09/27	1	83.20	0	0.00	82.80	1	770	0.13%
2023/09/15	1	86.60	0	0.00	87.30	1	809	0.12%
2023/09/13	1	86.40	0	0.00	86.80	1	801	0.12%
2023/09/07	7	88.64	7	88.79	88.00	0	814	0.00%
2023/09/06	1	84.90	0	0.00	84.40	1	747	0.13%
2023/09/05	1	85.70	0	0.00	85.70	1	737	0.14%
2023/09/01	1	81.80	0	0.00	83.10	1	743	0.13%
2023/08/25	0	0.00	1	81.70	81.80	-1	811	-0.12%
2023/08/22	2	81.45	1	81.90	81.20	1	810	0.12%
2023/08/10	3	90.17	0	0.00	89.70	3	927	0.32%
2023/08/08	1	93.70	0	0.00	93.10	1	937	0.11%
2023/08/01	0	0.00	2	94.25	93.80	-2	951	-0.21%
2023/07/31	4	95.50	0	0.00	94.40	4	954	0.42%
2023/07/28	2	95.10	0	0.00	96.30	2	957	0.21%
2023/07/18	0	0.00	2	97.40	97.10	-2	1,007	-0.20%
2023/07/17	0	0.00	0	98.20	97.70	0	1,024	0.00%
2023/07/14	3	98.80	1	97.60	97.60	2	1,061	0.19%
2023/07/13	0	0.00	3	98.10	98.10	-3	1,124	-0.27%
2023/07/12	2	97.25	0	0.00	98.80	2	1,143	0.17%
2023/07/11	2.8	96.51	0	0.00	96.50	2.8	1,159	0.24%
2023/07/10	0.5	96.99	0	0.00	95.90	0.5	1,224	0.04%
2023/07/07	0	0.00	2	99.50	98.90	-2	1,259	-0.16%
2023/06/16	0	0.00	1	106.50	107.00	-1	1,432	-0.07%
2023/06/15	0	0.00	2	108.00	108.00	-2	1,447	-0.14%
2023/06/14	1	109.00	0	0.00	109.00	1	1,455	0.07%
2023/06/12	0	0.00	0	109.00	108.50	0	1,447	0.00%
2023/06/06	1	110.50	1	112.00	110.50	0	1,468	0.00%
2023/06/02	0	0.00	1	108.50	108.00	-1	1,470	-0.07%
2023/06/01	2	109.25	0	0.00	108.50	2	1,480	0.14%
2023/05/29	2	106.50	0	105.50	106.50	2	1,464	0.14%
2023/05/26	0	0.00	2	104.75	104.50	-2	1,472	-0.14%
2023/05/25	0	0.00	1	105.02	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	2	106.00	0	0.00	106.00	2	1,548	0.13%
2023/05/22	0	0.00	2	105.50	106.50	-2	1,570	-0.13%
2023/05/19	1	111.50	0	0.00	105.00	1	1,628	0.06%
2023/05/18	3	101.00	0	0.00	105.00	3	1,577	0.19%
2023/05/17	5	100.00	0	0.00	100.50	5	1,567	0.32%
2023/05/15	0	0.00	1	99.00	98.70	-1	1,581	-0.06%
2023/05/12	11	98.74	5	100.00	100.50	6	1,610	0.37%
2023/05/10	1	101.50	0	0.00	102.00	1	1,751	0.06%
2023/05/04	0	0.00	3	102.83	103.00	-3	1,918	-0.16%
2023/05/02	2	105.00	0	0.00	105.00	2	2,060	0.10%
2023/04/28	0	0.00	1	104.50	104.00	-1	2,155	-0.05%
2023/04/27	1	102.00	1	102.50	102.50	0	2,154	0.00%
2023/04/24	2	106.50	0	0.00	105.50	2	2,277	0.09%
2023/04/21	0	0.00	4	109.00	105.50	-4	2,272	-0.18%
2023/04/20	1	111.50	8	111.25	109.50	-7	2,252	-0.31%
2023/04/19	5	111.50	0	0.00	113.00	5	2,261	0.22%
2023/04/18	0	0.00	5	114.50	114.00	-5	2,230	-0.22%
2023/04/17	4	113.25	0	0.00	113.00	4	2,177	0.18%
2023/04/13	0	0.00	1	115.50	113.50	-1	2,158	-0.05%
2023/04/12	1	113.50	3	113.50	114.50	-2	2,102	-0.10%
2023/04/11	10	112.55	8	113.06	113.50	2	2,065	0.10%
2023/04/10	3	107.50	0	0.00	108.50	3	1,944	0.15%
2023/04/07	5	104.50	0	0.00	104.50	5	1,954	0.26%
2023/03/31	5	104.50	0	0.00	104.00	5	1,970	0.25%
2023/03/29	0	0.00	9.1	102.68	102.50	-9.1	2,010	-0.45%
2023/03/28	1	105.50	0	0.00	104.00	1	2,027	0.05%
2023/03/24	0.1	107.00	0	0.00	107.00	0.1	2,084	0.00%
2023/03/23	4	106.50	0	0.00	106.50	4	2,109	0.19%
2023/03/20	0	0.00	13	105.81	106.00	-13	2,147	-0.61%
2023/03/17	9	103.00	0	0.00	103.00	9	2,175	0.41%
2023/03/16	2	102.00	3	103.83	102.00	-1	2,195	-0.05%
2023/03/09	1	112.00	0	0.00	111.50	1	2,621	0.04%
2023/03/07	0	111.50	0	0.00	112.00	0	2,729	0.00%
2023/03/01	0	0.00	7	109.00	109.50	-7	3,436	-0.20%
2023/02/24	2	110.50	5	109.00	109.00	-3	3,445	-0.09%
2023/02/22	1	110.00	0	0.00	109.50	1	3,523	0.03%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/17	2	115.75	5.1	115.12	114.50	-3.1	3,544	-0.09%
2023/02/16	8	114.25	8	114.00	115.00	0	3,498	0.00%
2023/02/15	0	111.50	6	110.17	110.50	-6	3,488	-0.17%
2023/02/13	0	0.00	3	110.50	111.00	-3	3,523	-0.09%
2023/02/10	0	0.00	0.2	112.50	111.50	-0.2	3,566	0.00%
2023/02/09	8	116.31	11	114.32	113.50	-3	3,566	-0.08%
2023/02/08	4	114.00	0	0.00	114.00	4	3,488	0.11%
2023/02/07	3	113.50	1	113.00	113.50	2	3,456	0.06%
2023/02/06	1	112.50	8	113.00	112.50	-7	3,540	-0.20%
2023/02/03	1	115.46	3	114.50	112.50	-2	3,527	-0.06%
2023/02/02	1	115.01	0	0.00	115.50	1	3,484	0.03%
2023/02/01	1	114.50	1	113.50	114.50	0	3,433	0.00%
2023/01/31	0	0.00	3	113.67	114.00	-3	3,417	-0.09%
2023/01/30	0.1	110.79	0	0.00	111.00	0.1	3,334	0.00%
2023/01/16	2	104.50	0	0.00	104.50	2	3,302	0.06%
2023/01/13	3	106.50	1	105.50	104.00	2	3,316	0.06%
2023/01/12	0	0.00	8	108.19	107.00	-8	3,310	-0.24%
2023/01/09	0	0.00	1	106.00	107.00	-1	3,355	-0.03%
2023/01/06	5	105.50	0	0.00	105.50	5	3,422	0.15%
2022/12/30	0	0.00	1	106.00	104.00	-1	3,607	-0.03%
2022/12/28	2	108.00	2	108.50	105.50	0	3,714	0.00%
2022/12/27	1	107.50	2	108.75	108.50	-1	3,723	-0.03%
2022/12/22	2	108.00	2	107.25	106.50	0	3,793	0.00%
2022/12/21	3	106.33	5	106.00	106.00	-2	3,857	-0.05%
2022/12/19	1	109.00	1	107.00	107.00	0	3,955	0.00%
2022/12/16	2	109.25	2	109.25	110.00	0	4,027	0.00%
2022/12/15	4	108.75	0	0.00	109.00	4	4,055	0.10%
2022/12/09	2	111.49	2	108.25	107.00	0	4,281	0.00%
2022/12/07	0	0.00	1	112.50	110.00	-1	4,274	-0.02%
2022/12/06	1	117.00	0	0.00	114.50	1	4,241	0.02%
2022/12/05	7	119.29	11	119.86	117.00	-4	4,218	-0.09%
2022/12/02	8	117.44	3	118.17	117.50	5	4,157	0.12%
2022/12/01	2	115.75	7	115.93	114.50	-5	4,057	-0.12%
2022/11/30	0	0.00	3	114.50	114.50	-3	4,032	-0.07%
2022/11/29	3	112.50	0	0.00	113.50	3	4,017	0.07%
2022/11/28	7	114.21	2	113.75	114.00	5	3,993	0.13%
2022/11/25	8	112.19	21	111.83	110.50	-13	3,984	-0.33%
2022/11/24	5	109.00	5	110.20	110.50	0	3,893	0.00%
2022/11/23	31	108.21	22.6	107.74	107.00	8.4	3,705	0.23%
2022/11/18	1	104.00	1	106.50	103.50	0	3,830	0.00%
2022/11/16	0	0.00	5	103.00	102.50	-5	4,041	-0.12%
2022/11/11	0	0.00	0	101.00	99.50	0	4,747	0.00%
2022/11/10	0	0.00	1	98.70	99.20	-1	4,728	-0.02%
2022/11/09	1	101.00	0	0.00	101.00	1	4,732	0.02%
2022/11/08	15	102.13	6	100.33	99.20	9	4,748	0.19%
2022/11/03	10	100.89	11	100.14	101.50	-1	4,766	-0.02%
2022/11/02	2	100.50	0	0.00	101.00	2	4,765	0.04%
2022/11/01	1	95.50	0	0.00	96.10	1	4,714	0.02%
2022/10/31	5	95.00	0	0.00	94.70	5	4,756	0.11%
2022/10/28	1	94.00	0	0.00	93.60	1	4,784	0.02%
2022/10/27	2	94.80	1	95.33	96.20	1	4,854	0.02%
2022/10/26	1	95.50	0	0.00	93.20	1	4,881	0.02%
2022/10/25	0	95.00	1	96.20	96.10	-1	4,957	-0.02%
2022/10/24	1	96.10	0	0.00	95.80	1	4,983	0.02%
2022/10/20	0	0.00	1	97.60	97.80	-1	5,068	-0.02%
2022/10/19	0	0.00	8	100.19	98.70	-8	5,122	-0.16%
2022/10/18	2	101.50	2	102.00	101.50	0	5,223	0.00%
2022/10/17	1	101.50	3	99.90	101.50	-2	5,292	-0.04%
2022/10/14	5	99.46	0	0.00	100.00	5	5,387	0.09%
2022/10/13	1.6	92.41	0	0.00	92.30	1.6	5,359	0.03%
2022/10/11	0	0.00	0.1	103.50	101.50	-0.1	5,342	0.00%
2022/10/07	1	107.50	6	107.75	106.50	-5	5,384	-0.09%
2022/10/06	3.1	110.51	1	111.00	111.00	2.1	5,442	0.04%
2022/10/05	2	110.00	1	109.50	109.00	1	5,454	0.02%
2022/09/30	1	103.00	0	0.00	105.50	1	5,576	0.02%
2022/09/29	0	0.00	6	104.50	103.50	-6	5,658	-0.11%
2022/09/28	9	102.22	7	106.57	102.00	2	5,722	0.03%
2022/09/27	11	105.09	3.1	107.08	107.50	7.9	5,773	0.14%
2022/09/26	3	108.84	6	109.92	108.50	-3	5,793	-0.05%
2022/09/23	0	0.00	1	115.50	112.50	-1	5,900	-0.02%
2022/09/22	2	113.00	10	114.50	116.50	-8	5,955	-0.13%
2022/09/21	5	114.00	0	0.00	114.00	5	5,995	0.08%
2022/09/20	1	113.00	0	0.00	112.50	1	6,025	0.02%
2022/09/19	0	0.00	6	111.92	112.00	-6	6,148	-0.10%
2022/09/16	0	0.00	2	107.50	109.00	-2	6,178	-0.03%
2022/09/15	3	110.00	0	0.00	109.50	3	6,317	0.05%
2022/09/14	0	0.00	2	107.50	109.50	-2	6,459	-0.03%
2022/09/13	0	0.00	1	109.50	109.00	-1	6,555	-0.02%
2022/09/12	9	109.00	4	109.00	109.00	5	6,682	0.07%
2022/09/08	6	106.25	0	0.00	106.50	6	6,844	0.09%
2022/09/07	1	103.51	1	105.00	103.50	0	7,045	0.00%
2022/09/06	4.1	110.24	1	110.00	108.50	3.1	7,081	0.04%
2022/09/05	1	118.00	3	115.00	112.50	-2	7,186	-0.03%
2022/09/02	6	116.25	5	115.50	117.00	1	7,256	0.01%
2022/09/01	3.1	118.47	5	117.30	115.00	-1.9	7,378	-0.03%
2022/08/31	2	115.75	1.2	114.98	116.50	0.9	7,317	0.01%
2022/08/30	2	115.00	1	116.00	116.00	1	7,503	0.01%
2022/08/29	1	115.00	5	113.10	114.00	-4	8,022	-0.05%
2022/08/26	9	121.33	8	119.56	117.50	1	8,217	0.01%
2022/08/25	8	118.56	9	117.83	118.00	-1	8,843	-0.01%
2022/08/24	15.1	118.19	10	117.60	117.00	5.1	8,976	0.06%
2022/08/23	12	115.63	6	114.33	119.00	6	9,484	0.06%
2022/08/22	2.2	115.64	8	112.56	112.00	-5.8	9,509	-0.06%
2022/08/19	28.2	118.14	19	117.58	116.50	9.2	9,487	0.10%
2022/08/18	10.1	110.49	10	112.05	114.50	0.1	9,186	0.00%
2022/08/17	1.1	105.90	1	104.50	104.50	0.1	9,000	0.00%
2022/08/16	0.1	107.50	1	107.50	105.50	-1	9,067	-0.01%
2022/08/15	9	107.72	7	107.79	108.00	2	9,227	0.02%
2022/08/12	9	104.11	1	106.50	106.50	8	9,262	0.09%
2022/08/08	0	0.00	1	101.50	102.00	-1	9,303	-0.01%
2022/08/05	1	104.00	0	0.00	104.50	1	9,291	0.01%
2022/08/03	4	102.25	2	102.50	100.00	2	9,299	0.02%
2022/08/02	1	102.49	1	103.00	102.00	0	9,268	0.00%
2022/08/01	1	107.50	2	105.25	105.50	-1	9,280	-0.01%
2022/07/29	1	109.00	0	0.00	111.00	1	9,384	0.01%
2022/07/28	3	109.50	0	0.00	110.00	3	9,496	0.03%
2022/07/27	1	110.43	2	112.25	112.50	-1	9,425	-0.01%
2022/07/26	2	108.25	0	0.00	107.50	2	9,363	0.02%
2022/07/25	22	115.34	22.1	113.48	112.00	-0.1	9,297	0.00%
2022/07/22	10.1	112.49	6	110.00	112.50	4.1	9,187	0.04%
2022/07/21	56	110.93	12	110.00	111.00	44	9,114	0.48%
2022/07/20	2	106.00	0	0.00	106.00	2	9,007	0.02%
2022/07/19	0	0.00	1	104.50	103.50	-1	8,974	-0.01%
2022/07/18	32	105.00	30	104.33	106.00	2	8,934	0.02%
2022/07/15	2	103.50	6	103.00	103.00	-4	8,863	-0.05%
2022/07/14	1	99.70	1	102.00	103.00	0	8,786	0.00%
2022/07/13	3	99.93	3	99.40	98.80	0	8,681	0.00%
2022/07/11	0.1	100.00	2	101.75	100.00	-1.9	8,576	-0.02%
2022/07/07	2	99.05	0	0.00	100.00	2	8,457	0.02%
2022/07/06	2.1	99.69	6	100.67	96.20	-4	8,365	-0.05%
2022/07/05	7	100.00	2	104.00	103.00	5	8,297	0.06%
2022/07/04	3	103.00	4	102.38	102.50	-1	8,201	-0.01%
2022/06/30	7	111.00	4	111.50	109.50	3	7,972	0.04%
2022/06/29	2	113.25	0	0.00	115.50	2	7,836	0.03%
2022/06/28	10	117.05	8	115.69	116.50	2	7,745	0.03%
2022/06/27	8	121.63	7	119.86	122.00	1	7,680	0.01%
2022/06/24	18	121.78	3	120.50	120.00	15	7,527	0.20%
2022/06/23	9	119.11	3	118.83	120.00	6	7,435	0.08%
2022/06/22	5.1	116.19	3	118.67	117.00	2.1	7,308	0.03%
2022/06/21	2	124.00	4	122.38	123.50	-2	7,196	-0.03%
2022/06/20	12	120.21	5	121.50	118.00	7	7,229	0.10%
2022/06/17	2	121.00	1	120.50	122.00	1	7,118	0.01%
2022/06/16	14	133.54	12	133.63	125.00	2	7,064	0.03%
2022/06/15	4	129.75	0	0.00	129.00	4	7,025	0.06%
2022/06/14	5.1	131.02	0	0.00	134.00	5.1	7,084	0.07%
2022/06/13	0	0.00	15	130.40	132.50	-15	6,955	-0.22%
2022/06/10	19	136.66	4.3	135.79	133.50	14.7	6,900	0.21%
2022/06/09	6	134.25	2	134.00	135.50	4	6,731	0.06%
2022/06/08	25	134.60	19	135.03	135.50	6	6,649	0.09%
2022/06/07	26	139.88	19	138.68	134.00	7	6,439	0.11%
2022/06/06	17	140.44	41	139.56	139.50	-24	5,902	-0.41%
2022/06/02	32	143.97	50.7	143.82	138.50	-18.7	5,674	-0.33%
2022/06/01	3	140.50	21	139.07	142.00	-18	4,842	-0.37%
2022/05/31	44.8	130.15	13	130.73	129.50	31.8	4,620	0.69%
2022/05/30	8	120.50	2	127.04	128.50	6	3,995	0.15%
2022/05/27	8	115.06	1	115.00	117.00	7	3,813	0.18%
2022/05/26	7	114.57	11	114.82	113.00	-4	3,737	-0.11%
2022/05/25	5	117.50	4	116.25	118.00	1	3,635	0.03%
2022/05/24	16	116.41	61	116.00	115.00	-45	3,587	-1.25%
2022/05/23	68	118.82	14	117.25	115.00	54	3,511	1.54%
2022/05/20	2	112.50	2	110.50	112.50	0	3,360	0.00%
2022/05/18	1	109.50	0	0.00	109.00	1	3,250	0.03%
2022/05/17	0	0.00	4	110.25	110.00	-4	3,217	-0.12%
2022/05/16	1.3	109.85	2	109.25	108.50	-0.7	3,219	-0.02%
2022/05/13	3	108.17	3	109.17	107.50	0	3,203	0.00%
2022/05/12	0	0.00	3	107.50	107.00	-3	3,230	-0.09%
2022/05/11	5	108.50	1	108.00	108.00	4	3,274	0.12%
2022/05/10	0	0.00	1.1	106.26	108.50	-1.1	3,309	-0.03%
2022/05/09	4	106.00	6.3	106.48	105.00	-2.3	3,310	-0.07%
2022/05/06	6	109.00	12	108.50	109.00	-6	3,255	-0.18%
2022/05/05	3.4	108.15	3	108.50	109.00	0.4	3,061	0.01%
2022/05/04	0	0.00	2	100.00	100.00	-2	2,919	-0.07%
2022/05/03	0	0.00	0.1	90.50	91.00	-0.1	2,924	0.00%
2022/04/28	6	90.13	5	88.10	88.80	1	2,956	0.03%
2022/04/27	8	89.34	0	0.00	90.30	8	2,968	0.27%
2022/04/26	3	96.87	7	97.96	94.50	-4	2,940	-0.14%
2022/04/25	3	100.67	0	0.00	99.50	3	2,915	0.10%
2022/04/22	0	0.00	6	102.25	101.50	-6	2,913	-0.21%
2022/04/21	6	103.50	0	0.00	103.00	6	2,937	0.20%
2022/04/20	4	102.50	0	0.00	102.50	4	2,970	0.13%
2022/04/19	0	0.00	4	102.50	101.50	-4	3,029	-0.13%
2022/04/18	7	101.79	5	102.00	101.50	2	3,059	0.07%
2022/04/15	2	104.75	6	103.33	103.00	-4	3,093	-0.13%
2022/04/14	8	105.38	4	105.63	104.50	4	3,271	0.12%
2022/04/13	0	0.00	1	102.50	105.50	-1	3,424	-0.03%
2022/04/12	5	101.00	1	101.50	101.50	4	3,563	0.11%
2022/04/11	4	102.63	5	102.00	102.00	-1	4,033	-0.02%
2022/04/08	0	0.00	1	108.00	107.50	-1	4,669	-0.02%
2022/04/07	1	105.00	0	0.00	104.50	1	4,719	0.02%
2022/04/01	0	111.00	0	0.00	112.00	0	4,783	0.00%
2022/03/31	2	111.50	0	0.00	111.00	2	4,789	0.04%
2022/03/30	1	114.50	2	114.75	114.00	-1	4,785	-0.02%
2022/03/29	1	110.50	1	113.00	112.50	0	4,757	0.00%
2022/03/28	0	0.00	1	110.00	110.50	-1	4,781	-0.02%
2022/03/25	5	113.30	3	111.50	112.00	2	4,821	0.04%
2022/03/24	1	115.00	3	115.50	115.00	-2	4,831	-0.04%
2022/03/23	5	115.90	5	116.60	115.00	0	4,821	0.00%
2022/03/22	2	114.50	3	113.83	114.50	-1	4,731	-0.02%
2022/03/21	11	116.73	9	115.44	113.50	2	4,698	0.04%
2022/03/18	22	114.23	13.1	113.91	114.00	9	4,571	0.20%
2022/03/17	8.1	109.06	2	109.75	112.00	6.1	4,381	0.14%
2022/03/16	1	105.00	3	106.67	105.00	-2	4,250	-0.05%
2022/03/15	4	105.25	3	106.33	104.50	1	4,258	0.02%
2022/03/14	0	0.00	5	105.30	105.00	-5	4,295	-0.12%
2022/03/11	2	105.00	1	105.50	105.00	1	4,410	0.02%
2022/03/10	0	0.00	0.2	105.50	105.00	-0.2	4,433	0.00%
2022/03/08	1	99.50	0	0.00	99.50	1	4,506	0.02%
2022/03/04	1	104.50	1	106.00	104.00	0	4,592	0.00%
2022/03/03	7	108.07	0	0.00	107.50	7	4,639	0.15%
2022/03/02	0.2	106.00	7	105.14	107.00	-6.8	4,656	-0.15%
2022/03/01	8	102.50	1	105.00	105.00	7	4,669	0.15%
2022/02/25	2	101.75	1	101.00	100.50	1	4,707	0.02%
2022/02/24	2	101.00	6	101.33	100.00	-4	4,761	-0.08%
2022/02/23	1	103.50	1	103.50	105.00	0	4,784	0.00%
2022/02/22	0.4	102.00	6	101.50	102.50	-5.6	4,844	-0.12%
2022/02/21	1.4	107.54	0	0.00	107.00	1.4	4,925	0.03%
2022/02/18	5.2	107.98	0	0.00	108.00	5.2	5,320	0.10%
2022/02/17	1	108.50	1	108.00	107.50	0	5,449	0.00%
2022/02/16	9	109.06	10	107.70	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	107.50	4	107.25	106.50	-3	5,841	-0.05%
2022/02/11	3	112.33	3	111.00	111.00	0	5,846	0.00%
2022/02/10	1	108.00	11	108.77	108.00	-10	5,829	-0.17%
2022/02/09	1	106.50	2	108.00	107.50	-1	5,840	-0.02%
2022/02/07	1	101.50	0	0.00	100.50	1	6,398	0.02%
2022/01/26	7	102.00	1	102.00	99.00	6	6,524	0.09%
2022/01/25	1	101.50	7	102.00	101.00	-6	6,685	-0.09%
2022/01/24	1	99.80	0	0.00	102.50	1	7,098	0.01%
2022/01/21	2	101.50	1	101.00	101.00	1	7,381	0.01%
2022/01/20	2	104.00	0	0.00	103.00	2	7,399	0.03%
2022/01/19	0	0.00	2	103.00	104.00	-2	7,397	-0.03%
2022/01/18	1	103.00	1	102.00	101.00	0	7,460	0.00%
2022/01/17	10	102.35	6	103.00	103.50	4	7,513	0.05%
2022/01/14	1	99.20	0	0.00	99.50	1	7,580	0.01%
2022/01/13	1	101.00	1	101.50	101.00	0	7,647	0.00%
2022/01/12	1	99.50	1	98.70	98.90	0	7,684	0.00%
2022/01/11	3	102.17	2	101.99	101.00	1	7,749	0.01%
2022/01/10	4	105.00	4	104.50	104.00	0	7,785	0.00%
2022/01/07	13	107.27	12	108.58	103.00	1	7,876	0.01%
2022/01/06	6.1	113.66	8	115.13	111.50	-1.9	7,712	-0.02%
2022/01/05	11	118.95	6	119.50	117.00	5	7,612	0.07%
2022/01/04	15	122.80	103	123.37	121.00	-88	7,481	-1.18%	大賣/
2022/01/03	111	122.55	33	119.92	123.00	78	7,037	1.11%	大買/
2021/12/30	2	110.25	0	0.00	114.00	2	6,408	0.03%
2021/12/29	0	0.00	2	110.00	109.50	-2	6,357	-0.03%
2021/12/28	0	0.00	9	112.11	112.00	-9	6,375	-0.14%
2021/12/27	0	0.00	2	107.50	108.00	-2	6,367	-0.03%
2021/12/24	2	111.50	2	112.00	108.50	0	6,380	0.00%
2021/12/23	9	110.72	4	111.00	110.50	5	6,389	0.08%
2021/12/22	4	112.00	2	111.00	111.00	2	6,403	0.03%
2021/12/21	7	111.64	6	111.33	112.50	1	6,376	0.02%
2021/12/20	6	110.92	4	110.63	111.50	2	6,317	0.03%
2021/12/17	0	0.00	2	111.00	108.50	-2	6,275	-0.03%
2021/12/16	7	109.79	3	111.50	111.00	4	6,245	0.06%
2021/12/15	1	107.00	0	0.00	107.00	1	6,192	0.02%
2021/12/14	0	0.00	5	103.90	103.00	-5	6,212	-0.08%
2021/12/13	2	106.25	3	107.00	105.50	-1	6,229	-0.02%
2021/12/10	4	107.50	4	107.00	107.00	0	6,300	0.00%
2021/12/09	2	111.50	7	110.50	108.00	-5	6,327	-0.08%
2021/12/08	1	113.00	3	113.67	111.50	-2	6,324	-0.03%
2021/12/07	11	111.55	6	111.33	110.00	5	6,279	0.08%
2021/12/06	1	107.50	0	0.00	108.00	1	6,202	0.02%
2021/12/03	1.8	110.04	0	0.00	110.00	1.8	6,240	0.03%
2021/12/02	2	108.50	2	108.00	106.50	0	6,317	0.00%
2021/12/01	2	108.75	3	107.17	109.50	-1	6,490	-0.02%
2021/11/30	3	108.83	0	0.00	107.50	3	6,584	0.05%
2021/11/29	3	104.67	0	0.00	105.00	3	6,686	0.04%
2021/11/26	0	0.00	2	105.00	103.00	-2	7,170	-0.03%
2021/11/25	1	108.50	0	0.00	106.00	1	7,680	0.01%
2021/11/24	3	107.83	4	106.25	108.00	-1	7,746	-0.01%
2021/11/23	4	107.63	5	109.30	107.00	-1	7,756	-0.01%
2021/11/22	2	112.00	1	111.00	111.50	1	7,789	0.01%
2021/11/17	6	120.67	10	119.15	116.00	-4	8,100	-0.05%
2021/11/16	3	113.83	1	110.50	114.50	2	7,883	0.03%
2021/11/15	7	112.93	9	113.83	111.00	-2	7,889	-0.03%
2021/11/12	2	109.75	1	109.00	110.00	1	7,882	0.01%
2021/11/11	21	111.71	19	111.97	108.00	2	7,990	0.03%
2021/11/10	0	0.00	2	108.00	109.50	-2	7,972	-0.03%
2021/11/09	1	107.00	0	0.00	106.50	1	8,086	0.01%
2021/11/08	1	107.50	5	106.40	105.00	-4	8,172	-0.05%
2021/11/05	19.2	111.85	14	110.04	109.50	5.2	8,241	0.06%
2021/11/04	2	110.00	3.9	109.64	114.00	-1.9	8,233	-0.02%
2021/11/03	8	104.63	8	103.94	104.00	0	8,120	0.00%
2021/11/02	2.2	106.18	5	106.10	103.00	-2.8	8,208	-0.03%
2021/11/01	22	108.77	22	109.07	108.50	0.1	8,265	0.00%
2021/10/29	5	101.57	7	101.16	104.50	-2.1	8,134	-0.03%
2021/10/28	0	0.00	6.1	94.20	95.00	-6.1	8,069	-0.08%
2021/10/27	2	94.50	0	0.00	94.30	2	8,367	0.02%
2021/10/26	1	92.80	5	94.58	91.90	-4	8,858	-0.05%
2021/10/25	2	94.60	1	94.80	95.00	1	9,203	0.01%
2021/10/22	1.1	93.89	3	94.10	94.60	-1.9	9,425	-0.02%
2021/10/21	2	92.55	1	94.00	92.00	1	9,740	0.01%
2021/10/20	4	92.35	5	93.64	93.00	-1	10,221	-0.01%
2021/10/19	8	91.73	1	91.50	92.30	7	10,853	0.06%
2021/10/18	8	87.65	3	87.17	89.00	5	10,786	0.05%
2021/10/15	8	86.66	6	87.53	87.40	2	10,793	0.02%
2021/10/13	0	0.00	3	81.50	80.20	-3	11,457	-0.03%
2021/10/12	1	86.40	1	85.50	86.40	0	11,491	0.00%
2021/10/08	1	87.00	0	0.00	84.90	1	11,571	0.01%
2021/10/07	0	0.00	2.1	83.68	86.00	-2.1	11,733	-0.02%
2021/10/06	0	0.00	3	82.03	80.10	-3	12,184	-0.02%
2021/10/05	0	0.00	1	82.10	82.30	-1	12,470	-0.01%
2021/10/04	1	82.40	0	0.00	78.00	1	12,523	0.01%
2021/10/01	1	81.80	0	0.00	81.00	1	12,637	0.01%
2021/09/30	2	85.00	0	0.00	86.30	2	12,804	0.02%
2021/09/29	0	0.00	2	84.10	83.50	-2	13,256	-0.02%
2021/09/27	2	91.80	0	0.00	90.10	2	14,190	0.01%
2021/09/17	0	0.00	1	89.00	91.70	-1	14,554	-0.01%
2021/09/16	4	90.58	1	90.30	89.50	3	14,684	0.02%
2021/09/15	1	91.70	1	90.90	90.50	0	14,736	0.00%
2021/09/14	1	95.80	1	95.40	95.20	0	14,778	0.00%
2021/09/13	2	100.30	3	99.73	97.00	-1	14,781	-0.01%
2021/09/10	0	0.00	1	99.40	99.20	-1	14,827	-0.01%
2021/09/09	1	98.00	2	98.15	98.70	-1	14,969	-0.01%
2021/09/08	4	99.88	9	97.89	95.10	-5	15,006	-0.03%
2021/09/07	1	101.00	8	99.44	99.00	-7	15,080	-0.05%
2021/09/06	4	109.88	5	110.60	107.50	-1	15,011	-0.01%
2021/09/03	15	109.00	16.1	108.25	107.50	-1.1	14,988	-0.01%
2021/09/02	7.1	108.15	3	107.50	106.00	4.1	15,287	0.03%
2021/09/01	22	112.64	17.5	112.30	112.50	4.5	15,216	0.03%
2021/08/31	19	108.16	23	110.30	111.50	-4	14,733	-0.03%
2021/08/30	4	103.25	2	102.00	101.50	2	14,232	0.01%
2021/08/27	1.5	100.03	17	100.48	98.00	-15.5	14,204	-0.11%
2021/08/26	7	101.54	2	101.20	100.00	5	14,209	0.04%
2021/08/25	15	104.83	6	102.42	102.50	9	14,202	0.06%
2021/08/24	6	100.83	15.1	102.54	102.00	-9.1	14,278	-0.06%
2021/08/23	26	99.98	10	100.11	99.90	16	14,228	0.11%
2021/08/20	22.1	97.75	15	97.05	96.10	7.1	14,188	0.05%
2021/08/19	9	97.48	6	95.67	93.00	3	14,048	0.02%
2021/08/18	5	97.86	5.3	98.87	99.50	-0.3	13,953	0.00%
2021/08/17	6	98.57	20	98.13	93.80	-14	13,857	-0.10%
2021/08/16	20.3	100.24	7	99.96	100.00	13.3	13,743	0.10%
2021/08/12	3	106.17	1	105.51	106.50	2	13,449	0.01%
2021/08/11	0	103.75	0	0.00	103.50	0	13,342	0.00%
2021/08/10	0	106.00	6	107.83	108.00	-6	13,247	-0.05%
2021/08/09	6	108.50	23	110.43	108.00	-17	13,046	-0.13%
2021/08/06	17	119.62	12	120.13	119.50	5	12,877	0.04%
2021/08/05	4	122.88	4	125.50	126.50	0	12,733	0.00%
2021/08/04	14	126.18	6.1	126.63	122.00	7.9	12,643	0.06%
2021/08/03	17	129.03	25	129.44	129.00	-8	12,443	-0.06%
2021/08/02	14.1	127.79	13	130.31	129.00	1.1	12,241	0.01%
2021/07/30	26	129.65	30.9	128.15	122.50	-4.9	11,960	-0.04%
2021/07/29	12.9	125.41	9.2	124.20	129.50	3.7	11,462	0.03%
2021/07/28	10	118.70	11	118.50	118.00	-1	11,060	-0.01%
2021/07/27	7	131.43	7.2	130.93	131.00	-0.2	10,822	0.00%
2021/07/26	70.1	128.10	57	125.83	128.50	13.1	10,455	0.12%
2021/07/23	25.4	120.55	29	120.64	124.50	-3.6	9,908	-0.04%
2021/07/22	10	116.50	1	116.50	116.50	9	9,242	0.10%
2021/07/21	0	0.00	1	106.00	106.00	-1	9,272	-0.01%
2021/07/20	25	98.94	24.1	98.73	96.40	0.9	9,293	0.01%
2021/07/19	7.1	99.05	29.4	98.82	100.50	-22.4	9,196	-0.24%
2021/07/16	7.1	92.63	18	92.63	91.60	-10.9	9,152	-0.12%
2021/07/15	16	91.08	0	0.00	91.70	16	9,313	0.17%
2021/07/14	5.1	90.74	5	92.50	92.00	0.1	9,742	0.00%
2021/07/13	45	96.88	31	95.55	90.50	14	9,925	0.14%
2021/07/12	16	94.03	6	92.47	92.10	10	9,792	0.10%
2021/07/09	2	88.75	3	88.40	89.20	-1	9,648	-0.01%
2021/07/08	3	89.60	4	89.83	87.90	-1	9,818	-0.01%
2021/07/07	23	87.85	10	87.94	87.80	13	9,891	0.13%
2021/07/06	19	89.68	15	90.12	87.50	4	9,768	0.04%
2021/07/05	32	85.18	21	85.35	90.10	11	9,411	0.12%
2021/07/02	16	80.50	23	80.41	82.90	-7	8,978	-0.08%
2021/07/01	2	75.50	0	0.00	75.40	2	9,001	0.02%
2021/06/30	2	76.80	2	77.35	76.90	0	8,982	0.00%
2021/06/29	0	0.00	1	76.10	75.60	-1	9,002	-0.01%
2021/06/28	2	75.90	3.3	77.13	77.50	-1.3	9,085	-0.01%
2021/06/25	4.3	74.76	0	0.00	75.70	4.3	9,051	0.05%
2021/06/24	0	73.10	2	73.95	73.20	-2	9,138	-0.02%
2021/06/23	3	72.03	8	72.54	73.50	-5	9,158	-0.05%
2021/06/22	0	0.00	4	71.65	69.40	-4	9,395	-0.04%
2021/06/21	6	70.62	0	0.00	69.80	6	9,391	0.06%
2021/06/18	0	0.00	13	74.62	73.70	-13	9,390	-0.14%
2021/06/17	14	72.37	1	72.00	72.50	13	9,282	0.14%
2021/06/16	3	71.03	8	72.45	72.00	-5	9,499	-0.05%
2021/06/15	1	70.80	0	0.00	70.80	1	9,433	0.01%
2021/06/11	7	70.56	2	70.75	70.40	5	9,510	0.05%
2021/06/10	3	71.10	20	69.88	70.40	-17	10,042	-0.17%
2021/06/09	14	67.01	0	0.00	66.70	14	10,067	0.14%
2021/06/08	5	66.90	11	65.25	65.30	-6	10,057	-0.06%
2021/06/07	12	65.37	0	0.00	64.90	12	10,019	0.12%
2021/06/04	0	0.00	50	66.19	66.70	-50	9,968	-0.50%
2021/06/03	0	0.00	15	66.80	66.80	-15	9,928	-0.15%
2021/06/02	17	65.44	0	0.00	65.50	17	9,873	0.17%
2021/06/01	8	68.34	7	68.50	67.90	1	9,790	0.01%
2021/05/31	14	66.53	30	64.44	68.30	-16	9,589	-0.17%
2021/05/28	2	63.70	7	62.40	62.10	-5	9,445	-0.05%
2021/05/27	2	62.00	2	62.80	62.00	0	9,413	0.00%
2021/05/26	0	62.10	0	0.00	61.30	0	9,410	0.00%
2021/05/25	70	63.79	3.4	63.26	62.00	66.6	9,403	0.71%
2021/05/24	8	59.30	2.4	59.63	60.20	5.6	9,372	0.06%
2021/05/21	0.8	58.44	1	57.30	59.10	-0.2	9,342	0.00%
2021/05/20	3	58.53	21	57.09	55.80	-18	9,406	-0.19%
2021/05/19	15	58.02	1	57.80	58.50	14	9,444	0.15%
2021/05/18	4	55.50	0	0.00	57.30	4	9,418	0.04%
2021/05/17	0	0.00	0	52.10	52.10	0	9,394	0.00%
2021/05/14	2	58.85	0	0.00	57.80	2	9,352	0.02%
2021/05/13	0	60.20	0.3	60.20	60.00	-0.3	9,291	0.00%
2021/05/12	1.4	63.56	2	59.30	60.10	-0.6	9,227	-0.01%
2021/05/11	3	64.43	0	0.00	63.50	3	9,090	0.03%
2021/05/10	2	74.65	40	70.72	70.50	-38	9,024	-0.42%
2021/05/07	5	72.32	0	0.00	74.80	5	9,028	0.06%
2021/05/06	6	69.07	0	0.00	69.60	6	8,992	0.07%
2021/05/05	1	72.10	0	0.00	70.00	1	8,999	0.01%
2021/05/04	16	71.16	2	73.50	74.00	14	9,026	0.16%
2021/05/03	6	80.00	0.1	78.90	77.40	6	9,009	0.07%
2021/04/29	0	0.00	1	82.00	81.10	-1	9,069	-0.01%
2021/04/28	1	80.70	2	81.25	82.00	-1	9,119	-0.01%
2021/04/27	9.6	79.47	0	0.00	79.50	9.6	9,182	0.10%
2021/04/26	11	83.43	1	83.50	82.60	10	9,326	0.11%
2021/04/23	11.4	84.97	8	84.83	86.40	3.4	9,285	0.04%
2021/04/22	15	83.94	10	82.97	79.70	5	9,037	0.06%
2021/04/21	6	79.69	13	79.76	79.90	-7	8,824	-0.08%
2021/04/20	15	77.57	11	77.54	79.00	4	8,598	0.05%
2021/04/19	36	73.24	64	74.85	76.50	-28	8,132	-0.34%
2021/04/16	3	67.60	20	68.58	69.60	-17	7,791	-0.22%
2021/04/15	2	63.50	4	63.00	63.30	-2	7,526	-0.03%
2021/04/14	24	63.23	29	62.35	62.00	-5	7,463	-0.07%
2021/04/13	36	61.88	7	61.77	61.90	29	7,768	0.37%
2021/04/09	2	62.10	0	0.00	60.00	2	7,649	0.03%
2021/04/08	8	62.31	12	61.93	61.80	-4	7,673	-0.05%
2021/04/07	87	62.33	82	61.05	61.50	5	7,607	0.07%
2021/04/06	5	57.52	0	0.00	57.80	5	7,339	0.07%
2021/04/01	0	0.00	2	57.95	57.40	-2	7,523	-0.03%
2021/03/31	13	60.36	13	60.88	58.90	0	8,008	0.00%
2021/03/30	4	59.48	5	59.80	59.00	-1	8,018	-0.01%
2021/03/29	8	59.23	9	60.67	59.50	-1	8,400	-0.01%
2021/03/26	3	57.77	0.4	57.10	57.10	2.6	8,614	0.03%
2021/03/25	24	58.64	24	59.27	56.90	0	9,155	0.00%
2021/03/24	2.4	56.28	2	55.80	55.50	0.4	9,500	0.00%
2021/03/23	0	0.00	3	57.90	55.60	-3	9,648	-0.03%
2021/03/22	6.1	57.56	10	57.20	56.80	-3.9	9,865	-0.04%
2021/03/19	10	57.70	6	57.33	58.40	4	10,337	0.04%
2021/03/18	0	0.00	1	55.50	55.40	-1	10,389	-0.01%
2021/03/17	5	57.90	0	0.00	56.10	5	10,372	0.05%
2021/03/16	12	59.01	5	57.16	56.30	7	10,286	0.07%
2021/03/15	16	55.57	25	55.88	58.00	-9	9,652	-0.09%
2021/03/12	9	52.80	1.2	51.45	52.80	7.8	9,297	0.08%
2021/03/11	0.2	49.70	0	0.00	50.00	0.2	9,257	0.00%
2021/03/09	0	0.00	1	47.65	47.70	-1	9,562	-0.01%
2021/03/05	0	0.00	1	49.90	49.70	-1	9,684	-0.01%
2021/03/04	0	0.00	6	50.60	50.50	-6	9,753	-0.06%
2021/03/03	0	0.00	1	51.20	51.30	-1	9,888	-0.01%
2021/03/02	2	52.10	5.1	52.17	51.30	-3.1	10,766	-0.03%
2021/02/26	1.1	51.73	0	0.00	51.40	1.1	11,028	0.01%
2021/02/25	1	52.50	3	52.13	51.20	-2	11,114	-0.02%
2021/02/24	2	52.10	1	52.30	51.70	1	11,160	0.01%
2021/02/23	1	51.30	0	0.00	51.10	1	11,185	0.01%
2021/02/22	3	51.87	3	51.97	51.80	0	11,186	0.00%
2021/02/19	8	50.75	3.1	49.95	51.00	4.9	11,118	0.04%
2021/02/18	1	48.55	0	0.00	49.15	1	11,114	0.01%
2021/02/17	2	48.55	2	48.68	48.80	0	11,193	0.00%
2021/02/05	0	0.00	1	45.25	45.15	-1	11,257	-0.01%
2021/01/29	2	47.05	3	46.93	46.40	-1	12,077	-0.01%
2021/01/28	1	48.05	0.8	48.10	48.05	0.2	12,073	0.00%
2021/01/25	0	0.00	2	50.51	51.30	-2	12,157	-0.02%
2021/01/22	7	49.68	12	50.14	51.10	-5	12,198	-0.04%
2021/01/21	7	49.31	9	50.38	48.65	-2	12,181	-0.02%
2021/01/20	4.7	50.27	7	51.20	50.10	-2.3	12,378	-0.02%
2021/01/19	9	53.98	4	53.15	52.80	5	12,384	0.04%
2021/01/18	1	51.60	1	52.30	52.20	0	12,257	0.00%
2021/01/15	0.1	51.70	19	52.35	52.10	-18.9	12,308	-0.15%
2021/01/14	14	52.89	2	53.55	53.60	12	12,316	0.10%
2021/01/13	1	51.00	15	51.59	51.60	-14	12,360	-0.11%
2021/01/12	0	0.00	8	52.34	50.90	-8	12,425	-0.06%
2021/01/11	0	0.00	2	52.65	52.80	-2	12,655	-0.02%
2021/01/08	4	53.08	13.9	52.98	51.80	-9.9	13,263	-0.07%
2021/01/07	8	54.39	8	53.46	53.40	0	13,330	0.00%
2021/01/06	58	55.10	52	55.18	53.00	6	13,483	0.04%
2021/01/05	1.7	52.46	1	52.90	52.70	0.7	13,225	0.00%
2021/01/04	16	53.49	18	53.34	53.50	-2	13,785	-0.01%
2020/12/31	24.3	53.02	14	52.79	52.90	10.3	14,519	0.07%
2020/12/30	12	52.13	12	51.87	51.60	0	14,780	0.00%
2020/12/29	3	52.80	9.6	52.67	51.30	-6.6	14,746	-0.04%
2020/12/28	19.2	53.70	72	53.13	52.40	-52.8	14,743	-0.36%
2020/12/25	138	53.66	70	53.33	53.00	68	14,552	0.47%	大買/
2020/12/24	7	51.61	26	51.85	50.90	-19	14,081	-0.13%
2020/12/23	70	52.80	46	52.75	51.20	24	13,990	0.17%
2020/12/22	9	51.55	19.1	51.25	50.80	-10.1	13,700	-0.07%
2020/12/21	18.5	51.04	7	51.07	52.90	11.5	13,544	0.08%
2020/12/18	49	49.38	31	49.20	48.15	18	13,298	0.14%
2020/12/17	2	45.48	13	45.22	46.50	-11	13,354	-0.08%
2020/12/16	7	46.04	2	45.70	45.70	5	13,711	0.04%
2020/12/15	83	47.99	73	48.47	44.65	10	13,772	0.07%
2020/12/14	10	47.92	29	47.88	49.40	-19	13,220	-0.14%
2020/12/11	1	45.20	1	44.95	44.95	0	12,873	0.00%
2020/12/10	9	44.22	0	0.00	44.70	9	12,807	0.07%
2020/12/09	12	45.59	7	45.44	45.35	5	12,742	0.04%
2020/12/08	12	45.47	8	45.76	45.65	4	12,656	0.03%
2020/12/07	0	0.00	1	43.60	43.35	-1	12,547	-0.01%
2020/12/04	8	44.84	0	0.00	44.60	8	12,490	0.06%
2020/12/03	6	46.19	10	45.67	45.25	-4	12,427	-0.03%
2020/12/02	1	45.25	2	44.63	44.45	-1	12,171	-0.01%
2020/12/01	3	45.10	2	45.75	45.15	1	12,125	0.01%
2020/11/30	1	45.00	6	45.18	44.75	-5	12,054	-0.04%
2020/11/27	0	0.00	4.5	46.17	45.80	-4.5	12,014	-0.04%
2020/11/26	37.5	47.45	164	47.91	46.60	-126.5	11,865	-1.07%	大賣/鉅額交易
2020/11/25	145	44.27	20	44.40	46.20	125	10,989	1.14%	大買/鉅額交易
2020/11/24	5	43.13	7	43.13	42.00	-2	10,673	-0.02%
2020/11/23	4	42.78	0	0.00	42.60	4	10,663	0.04%
2020/11/20	5	41.88	2	41.80	42.15	3	10,739	0.03%
2020/11/19	0	0.00	3	41.08	40.70	-3	10,697	-0.03%
2020/11/18	4	40.68	1	40.60	40.55	3	10,809	0.03%
2020/11/17	0	0.00	8	40.95	40.70	-8	10,776	-0.07%
2020/11/16	8	42.65	21	41.54	41.05	-13	10,733	-0.12%
2020/11/13	0	0.00	0.2	42.15	42.05	-0.2	10,637	0.00%
2020/11/12	14	43.74	17.2	43.40	42.55	-3.2	10,542	-0.03%
2020/11/11	20	42.43	1	42.30	42.50	19	10,249	0.19%
2020/11/10	4.1	42.08	9	43.10	42.25	-4.9	10,302	-0.05%
2020/11/09	8.3	43.41	7	43.51	43.80	1.3	10,155	0.01%
2020/11/06	3	41.08	2	41.35	40.80	1	9,901	0.01%
2020/11/05	3.3	40.74	1	40.40	41.00	2.3	9,856	0.02%
2020/11/04	3.7	40.28	0	0.00	40.30	3.7	9,819	0.04%
2020/11/03	15	40.05	0	0.00	40.50	15	9,778	0.15%
2020/11/02	0	0.00	15	38.45	38.95	-15	9,719	-0.15%
2020/10/30	1	41.80	4	41.39	40.10	-3	9,624	-0.03%
2020/10/29	4	40.83	2	40.73	41.00	2	9,536	0.02%
2020/10/28	25	43.24	12	42.85	42.20	13	9,447	0.14%
2020/10/27	1	41.80	2	41.78	42.30	-1	9,165	-0.01%
2020/10/26	1	41.65	0.5	40.95	40.95	0.5	9,050	0.01%
2020/10/23	1	41.00	0	0.00	41.20	1	8,939	0.01%
2020/10/21	13.5	43.07	13	43.48	42.55	0.5	8,719	0.01%
2020/10/20	6	42.78	0	0.00	42.30	6	8,530	0.07%
2020/10/19	1	42.30	15	42.33	43.20	-14	8,423	-0.17%
2020/10/16	18	45.00	16	45.64	41.40	2	8,114	0.02%
2020/10/15	0	0.00	1	43.90	43.65	-1	7,442	-0.01%
2020/10/14	16	44.55	16	44.44	43.70	0	7,267	0.00%
2020/10/13	4	43.90	5	44.00	44.05	-1	7,006	-0.01%
2020/10/12	55	42.62	115	43.96	43.00	-60	6,678	-0.90%	大賣/
2020/10/08	81	40.11	74	40.35	41.20	7	6,058	0.12%
2020/10/07	5	37.75	40	38.03	39.35	-35	5,172	-0.68%
2020/10/06	3	35.33	0	0.00	35.80	3	4,764	0.06%
2020/10/05	101	34.71	13	34.52	35.30	88	4,679	1.88%	大買/
2020/09/30	0	0.00	2	33.53	33.50	-2	4,562	-0.04%
2020/09/29	4	32.60	1	33.40	32.55	3	4,516	0.07%
2020/09/25	4	33.84	13	34.71	34.60	-9	4,452	-0.20%
2020/09/24	3	36.82	5	36.59	36.30	-2	4,221	-0.05%
2020/09/23	22	36.82	26	36.94	36.25	-4	3,918	-0.10%
2020/09/22	109	35.84	97	35.77	37.10	12	3,531	0.34%	大買/
2020/09/21	147	34.30	128	33.80	35.35	19	2,783	0.68%	大買/大賣/
2020/09/18	8	31.68	36	31.28	32.15	-28	2,251	-1.24%
2020/09/17	0	0.00	1	28.50	29.25	-1	1,935	-0.05%
2020/09/11	0	0.00	1	28.35	28.10	-1	1,938	-0.05%
2020/09/08	0	0.00	0	28.70	28.80	0	1,938	0.00%
2020/09/01	1	29.45	1	29.70	29.90	0	2,010	0.00%
2020/08/31	0	29.30	6	29.59	29.30	-6	1,989	-0.30%
2020/08/27	18	30.73	15	30.96	30.95	3	1,923	0.16%
2020/08/26	6	31.32	4	30.98	31.45	2	1,811	0.11%
2020/08/25	0	0.00	1	29.00	29.20	-1	1,644	-0.06%
2020/08/24	4	29.78	0	0.00	29.80	4	1,579	0.25%
2020/08/20	0	0.00	0.1	26.50	26.50	-0.1	1,416	-0.01%
2020/08/18	0.1	28.50	0	0.00	28.70	0.1	1,388	0.01%
2020/08/14	9	30.06	2.3	30.20	29.90	6.7	1,341	0.50%
2020/08/13	1	29.35	1	29.45	29.45	0	1,194	0.00%
2020/08/12	0.3	28.05	0	0.00	28.15	0.3	1,146	0.02%
2020/08/11	0	0.00	2	28.68	28.35	-2	1,141	-0.18%
2020/08/10	1.1	28.20	1	29.05	28.40	0.1	1,138	0.01%
2020/08/07	1	28.65	1	29.20	28.80	0	1,139	0.00%
2020/08/06	0.2	28.05	0	0.00	28.25	0.2	1,125	0.01%
2020/08/05	0.9	27.95	1	27.70	28.15	-0.1	1,122	-0.01%
2020/08/04	0.1	27.45	0	0.00	27.55	0.1	1,120	0.01%
2020/07/31	0.8	27.30	1	27.15	27.45	-0.2	1,143	-0.02%
2020/07/30	1.1	26.95	0	0.00	27.15	1.1	1,145	0.09%
2020/07/24	0	0.00	1.3	28.13	27.30	-1.3	1,146	-0.11%
2020/07/23	0.7	28.15	2	28.50	28.35	-1.3	1,139	-0.12%
2020/07/22	3	28.18	10	28.35	28.40	-7	1,129	-0.62%
2020/07/21	1.1	27.60	0	0.00	27.80	1.1	1,118	0.10%
2020/07/20	0	0.00	18	27.06	27.50	-18	1,118	-1.61%
2020/07/16	0.3	27.70	0	0.00	27.80	0.3	1,109	0.03%
2020/07/15	0.2	27.55	0	0.00	27.75	0.2	1,106	0.02%
2020/07/10	0	0.00	1	29.70	28.30	-1	1,094	-0.09%
2020/07/09	0	29.50	0	0.00	29.60	0	1,080	0.00%
2020/07/08	1.1	29.50	1	29.70	29.65	0.1	1,060	0.01%
2020/07/07	1.8	30.73	1	31.45	29.55	0.8	1,044	0.08%
2020/07/06	0	0.00	1	29.50	30.60	-1	943	-0.11%
2020/07/03	0.1	29.20	0	0.00	29.30	0.1	887	0.01%
2020/07/02	0.2	29.00	0	0.00	29.10	0.2	864	0.02%
2020/07/01	2	28.98	0	0.00	28.80	2	846	0.24%
2020/06/29	0.1	28.55	8	29.30	28.80	-7.9	801	-0.99%
2020/06/24	8.4	29.09	0	0.00	29.05	8.4	774	1.08%
2020/06/23	0	0.00	0.6	27.65	27.60	-0.6	722	-0.09%
2020/06/18	0.6	27.40	1	27.45	27.55	-0.4	693	-0.06%
2020/06/17	1	27.25	0	0.00	27.45	1	688	0.14%
2020/06/16	0.4	26.85	0	0.00	27.05	0.4	679	0.05%
2020/06/11	0	0.00	1	28.70	27.30	-1	667	-0.15%
2020/06/10	1	28.00	1	28.05	28.20	0	651	0.00%
2020/06/09	3	28.92	2	29.70	28.75	1	650	0.15%
2020/06/08	0	0.00	3	28.93	29.05	-3	558	-0.54%
2020/06/05	1.5	26.25	0	0.00	26.45	1.5	509	0.30%
2020/06/04	0.5	25.75	0	0.00	25.95	0.5	501	0.10%
2020/06/03	0	0.00	1	25.30	25.40	-1	490	-0.20%
2020/06/02	0.5	25.05	1	25.25	25.15	-0.5	484	-0.10%
2020/06/01	0.7	25.00	0	0.00	25.15	0.7	478	0.14%
2020/05/29	0.4	24.50	0	0.00	24.60	0.4	477	0.07%
2020/05/26	0.1	25.10	0	0.00	25.25	0.1	479	0.02%
2020/05/25	1.2	25.59	1	25.55	25.65	0.2	469	0.04%
2020/05/22	0	0.00	1.1	25.29	24.60	-1.1	462	-0.24%
2020/05/21	0.3	25.15	0	0.00	25.35	0.3	460	0.07%
2020/05/20	1	25.95	1	25.25	25.25	0	460	0.00%
2020/05/19	0.9	24.45	0	0.00	24.60	0.9	469	0.19%
2020/05/18	0	0.00	3	24.20	23.90	-3	469	-0.64%
2020/05/15	2.1	23.90	1	25.10	24.30	1.1	469	0.24%
2020/05/14	0.9	24.55	0	0.00	24.70	0.9	468	0.20%
2020/05/13	0.9	25.60	0	0.00	25.80	0.9	456	0.21%
2020/05/07	1	24.95	14	25.53	25.70	-13	435	-2.98%
2020/05/06	0.7	24.25	1	24.70	24.35	-0.3	413	-0.07%
2020/05/05	2.3	24.29	1	24.55	24.60	1.3	410	0.31%
2020/05/04	0	23.25	0	0.00	23.45	0	401	0.01%
2020/04/29	0	0.00	0.1	23.00	22.65	-0.1	401	-0.01%
2020/04/28	0	0.00	1	22.50	22.30	-1	405	-0.25%
2020/04/27	0.2	22.10	0	0.00	22.30	0.2	418	0.05%
2020/04/23	0.4	21.70	0	0.00	21.80	0.4	419	0.10%
2020/04/22	0	0.00	0	21.55	21.55	0	414	-0.01%
2020/04/21	0	0.00	1	21.90	20.85	-1	410	-0.24%
2020/04/20	1.3	21.70	1	21.85	21.90	0.3	405	0.07%
2020/04/17	1.2	21.60	0	0.00	21.75	1.2	404	0.29%
2020/04/16	1	22.30	2	21.65	21.95	-1	399	-0.25%
2020/04/15	1	21.30	1	21.70	21.45	0	394	0.00%
2020/04/10	0	20.35	0	0.00	20.10	0	394	0.00%
2020/04/01	0	19.40	0	0.00	18.10	0	411	0.00%
2020/03/26	0	0.00	0.1	17.75	17.70	-0.1	425	-0.02%
2020/03/25	0.1	17.50	0	0.00	17.65	0.1	434	0.02%
2020/03/23	2	15.45	0	0.00	15.30	2	456	0.44%
2020/03/18	15	16.70	0	0.00	16.70	15	629	2.38%
2020/03/13	4	19.90	7	20.10	20.25	-3	728	-0.41%
2020/03/12	9	22.83	2.3	22.98	22.10	6.7	793	0.84%
2020/03/11	0	0.00	0.3	24.60	24.50	-0.3	835	-0.03%
2020/03/10	3	23.90	0	0.00	24.90	3	832	0.36%
2020/03/09	0.6	24.45	0	0.00	24.60	0.6	827	0.07%
2020/03/04	0	0.00	0	26.45	26.20	0	816	-0.01%
2020/03/03	0	25.45	0	0.00	25.60	0	814	0.01%
2020/02/21	2	27.00	2	27.15	26.90	0	803	0.00%
2020/02/20	0	0.00	2	28.60	27.15	-2	800	-0.25%
2020/02/19	2	26.15	0	0.00	26.70	2	777	0.26%
2020/02/18	0	0.00	0.3	25.80	25.75	-0.3	774	-0.04%
2020/02/13	0.2	25.55	0	0.00	25.70	0.2	772	0.03%
2020/02/12	0	0.00	1	25.25	25.75	-1	772	-0.13%
2020/02/11	0.9	25.05	0	0.00	25.20	0.9	770	0.12%
2020/02/10	0.2	24.80	0	0.00	25.00	0.2	775	0.02%
2020/02/06	0	0.00	0.4	26.30	26.15	-0.4	777	-0.05%
2020/02/04	0.4	24.95	0	0.00	25.10	0.4	782	0.05%
2020/01/30	8	25.50	3	25.85	25.45	5	799	0.63%
2020/01/20	2.9	28.00	0	0.00	28.25	2.9	842	0.34%
2020/01/16	0	0.00	1	28.45	28.45	-1	896	-0.11%
2020/01/15	0.4	28.25	0	0.00	28.45	0.4	929	0.05%
2020/01/14	2.1	28.59	0	0.00	28.60	2.1	940	0.23%
2020/01/13	0	0.00	1	28.70	28.70	-1	941	-0.11%
2020/01/10	3.5	28.50	0	0.00	28.50	3.5	942	0.37%
2020/01/06	0	0.00	2	28.75	28.65	-2	982	-0.20%
2019/12/27	1	30.70	1	30.35	30.05	0	968	0.00%
2019/12/26	2	30.15	0	0.00	30.05	2	955	0.21%
2019/12/25	0	0.00	2	30.05	30.15	-2	953	-0.21%
2019/12/18	0	0.00	2	30.65	30.05	-2	941	-0.21%
2019/12/17	39	32.08	46	31.51	30.90	-7	924	-0.76%
2019/12/16	9	30.56	3	30.53	30.50	6	867	0.69%
2019/12/12	0	0.00	1	29.50	29.45	-1	803	-0.12%
2019/12/11	2	29.50	0	0.00	29.85	2	797	0.25%
2019/12/10	0	0.00	1	29.70	29.70	-1	786	-0.13%
2019/12/09	5	29.46	3	30.12	29.20	2	685	0.29%
2019/12/02	1	27.05	0	0.00	27.05	1	565	0.18%
2019/11/22	0	0.00	1	27.60	27.55	-1	600	-0.17%
2019/11/18	0	0.00	0.2	27.95	27.95	-0.2	635	-0.04%
2019/11/13	0	0.00	0.6	27.95	27.90	-0.6	706	-0.08%
2019/11/11	0.2	27.60	1	28.50	27.70	-0.8	703	-0.11%
2019/11/08	0.8	28.20	0	0.00	28.50	0.8	700	0.11%
2019/11/07	1	28.55	3.1	28.65	28.50	-2.1	702	-0.30%
2019/11/01	0.5	29.45	0	0.00	29.60	0.5	692	0.07%
2019/10/30	0.4	29.60	0	0.00	29.80	0.4	686	0.06%
2019/10/29	0	0.00	1	29.60	29.50	-1	678	-0.15%
2019/10/28	14	31.28	16	30.85	30.60	-2	667	-0.30%
2019/10/25	6	30.12	6	29.92	30.50	0	613	0.00%
2019/10/24	0.8	29.25	1	29.20	29.35	-0.2	560	-0.03%
2019/10/23	8	29.61	10	29.44	29.25	-2	566	-0.35%
2019/10/22	1.1	29.00	1	28.85	29.20	0.1	577	0.01%
2019/10/21	0.3	28.40	0	0.00	28.60	0.3	568	0.05%
2019/10/18	0	28.15	0	0.00	28.25	0	574	0.00%
2019/10/16	5	29.08	5	29.27	28.20	0	587	0.00%
2019/10/15	0	0.00	0.1	27.70	27.65	-0.1	575	-0.02%
2019/10/14	0.9	27.80	0	0.00	28.00	0.9	638	0.14%
2019/10/09	0	0.00	0.2	27.60	27.60	-0.2	637	-0.03%
2019/10/08	1	28.70	1	28.30	27.85	0	637	0.00%
2019/10/03	0	0.00	0.6	27.80	27.75	-0.6	625	-0.09%
2019/10/02	0	0.00	2	27.85	27.75	-2	633	-0.32%
2019/10/01	2.7	27.50	0	0.00	27.70	2.7	631	0.43%
2019/09/27	0	0.00	0.4	27.30	27.15	-0.4	629	-0.06%
2019/09/23	0.4	28.35	0	0.00	28.55	0.4	622	0.06%
2019/09/19	21	29.27	20	29.45	29.20	1	610	0.16%
2019/09/18	0	0.00	0	27.90	27.85	0	544	0.00%
2019/09/17	0	0.00	0.9	27.60	27.60	-0.9	560	-0.16%
2019/09/09	0.9	28.75	0	0.00	28.95	0.9	574	0.16%
2019/09/06	0	0.00	1	29.30	29.15	-1	563	-0.18%
2019/09/05	2.9	29.07	0	0.00	29.10	2.9	561	0.52%
2019/09/03	0.1	28.70	0	0.00	28.90	0.1	561	0.01%
2019/08/29	0	0.00	0.2	29.00	28.65	-0.2	556	-0.04%
2019/08/28	1.1	29.24	3	29.30	28.80	-1.9	554	-0.34%
2019/08/27	0	0.00	1	28.85	28.80	-1	541	-0.18%
2019/08/26	0	0.00	1	27.70	27.65	-1	540	-0.19%
2019/08/23	0.2	28.20	0	0.00	28.40	0.2	541	0.03%
2019/08/22	1	30.15	2	29.15	28.70	-1	536	-0.19%
2019/08/20	6	29.73	4	29.96	29.40	2	509	0.39%
2019/08/19	0.9	28.00	0	0.00	28.20	0.9	445	0.21%
2019/08/14	0	0.00	0.7	27.20	27.10	-0.7	442	-0.15%
2019/08/13	0	27.20	0	0.00	27.30	0	443	0.00%
2019/08/12	1	27.50	1	27.45	27.35	0	449	0.00%
2019/08/07	0	0.00	0.2	26.70	26.60	-0.2	446	-0.04%
2019/08/06	0	0.00	1	25.95	27.00	-1	449	-0.22%
2019/08/05	0	0.00	0	26.70	26.65	0	450	-0.01%
2019/07/31	0.8	28.20	0	0.00	28.25	0.8	457	0.17%
2019/07/30	2.1	29.08	3	28.60	28.05	-0.9	457	-0.19%
2019/07/29	0	0.00	1	28.85	29.00	-1	454	-0.22%
2019/07/24	1	30.10	0	0.00	29.50	1	472	0.21%
2019/07/23	0	0.00	1	29.00	28.80	-1	433	-0.23%
2019/07/22	0.6	28.70	0	0.00	28.90	0.6	435	0.14%
2019/07/18	2	29.45	0.4	29.15	29.05	1.6	428	0.37%
2019/07/17	4.3	29.24	5	29.48	29.25	-0.7	421	-0.17%
2019/07/16	3.5	29.09	3	28.82	29.80	0.5	396	0.13%
2019/07/15	0	26.90	0	0.00	27.10	0	340	0.01%
2019/07/11	0.2	26.75	0	0.00	26.80	0.2	414	0.04%
2019/07/08	1	27.30	1	27.50	27.15	0	452	0.00%
2019/07/04	0	0.00	1	27.00	26.80	-1	448	-0.22%
2019/07/02	1.1	26.76	0	0.00	26.90	1.1	456	0.25%
2019/07/01	0	26.20	0	0.00	26.30	0	455	0.00%
2019/06/28	0.4	25.85	0	0.00	25.95	0.4	453	0.10%
2019/06/27	0.2	26.00	0	0.00	26.20	0.2	457	0.04%
2019/06/25	0	0.00	1	26.40	26.15	-1	461	-0.22%
2019/06/24	2.2	26.66	11	26.48	26.35	-8.8	461	-1.91%
2019/06/19	0.1	25.85	0	0.00	25.95	0.1	451	0.03%
2019/06/18	10	26.19	2	26.38	25.65	8	453	1.76%
2019/06/11	0.1	24.95	2	25.03	25.05	-1.9	463	-0.40%
2019/06/10	4.6	25.14	2	25.43	25.15	2.6	468	0.55%
2019/06/04	2.1	24.79	0	0.00	24.45	2.1	472	0.45%
2019/05/17	1	26.20	1	26.40	25.45	0	589	0.00%
2019/05/13	1	25.75	0	0.00	25.60	1	704	0.14%
2019/05/02	8	29.33	2	29.65	29.75	6	722	0.83%
2019/04/30	0	0.00	4	28.33	28.30	-4	702	-0.57%
2019/04/29	0	0.00	1	29.10	28.35	-1	726	-0.14%
2019/04/26	0.4	28.85	0	0.00	29.15	0.4	778	0.05%
2019/04/25	0	0.00	0.5	29.35	29.50	-0.5	783	-0.07%
2019/04/22	0.5	29.90	0	0.00	30.10	0.5	833	0.06%
2019/04/18	0	0.00	1	31.25	30.20	-1	835	-0.12%
2019/04/17	2	31.30	0	0.00	31.30	2	832	0.24%
2019/04/11	1.1	30.26	1	30.15	30.15	0.1	769	0.02%
2019/04/03	0	29.55	2	29.40	29.70	-2	810	-0.25%
2019/03/28	0	0.00	2	29.20	29.35	-2	828	-0.24%
2019/03/21	2	30.13	0	0.00	30.10	2	914	0.22%
2019/03/18	0	0.00	29	29.86	29.95	-29	1,097	-2.64%
2019/03/15	0	0.00	26	30.77	30.50	-26	1,101	-2.36%
2019/03/13	0	0.00	46	30.60	30.80	-46	1,172	-3.92%
2019/03/12	0	0.00	59	31.08	30.80	-59	1,268	-4.65%
2019/03/08	0	0.00	27	31.01	31.15	-27	1,327	-2.03%
2019/03/05	1	32.05	0	0.00	32.30	1	1,442	0.07%
2019/02/25	3	33.13	1	33.20	32.90	2	1,600	0.12%
2019/02/22	17	32.21	0	0.00	32.15	17	1,590	1.07%
2019/02/21	20	32.69	0	0.00	32.55	20	1,601	1.25%
2019/02/14	152	33.27	2	33.73	32.95	150	1,575	9.52%	大買/鉅額交易
2019/02/13	0	32.20	13	32.67	32.10	-13	1,523	-0.85%
2019/02/12	13	31.94	0	0.00	32.45	13	1,507	0.86%
2019/01/30	0	0.00	3	30.68	30.20	-3	1,494	-0.20%
2019/01/29	0	0.00	1	30.70	30.40	-1	1,518	-0.07%
2019/01/28	1	31.40	0	0.00	31.00	1	1,525	0.07%
2019/01/25	0	0.00	1	30.75	30.95	-1	1,537	-0.07%
2019/01/21	0	0.00	2	31.40	31.00	-2	1,553	-0.13%
2019/01/18	2	31.73	9	30.84	31.10	-7	1,541	-0.45%
2019/01/15	8	30.40	0	0.00	30.30	8	1,479	0.54%
2019/01/14	2	29.60	0	0.00	29.25	2	1,457	0.14%
2019/01/09	0	0.00	9	30.43	30.20	-9	1,464	-0.61%
2019/01/08	5	30.34	1	30.60	30.30	4	1,463	0.27%
2019/01/07	0	0.00	2	30.43	30.15	-2	1,470	-0.14%
2019/01/04	1	30.10	0	0.00	30.15	1	1,485	0.07%
2018/12/28	0	0.00	1	30.65	30.95	-1	1,520	-0.07%
2018/12/24	0	0.00	1	30.15	30.60	-1	1,552	-0.06%
2018/12/21	1	29.30	0	0.00	30.25	1	1,574	0.06%
2018/12/13	2	34.30	7	34.68	34.05	-5	1,671	-0.30%
2018/12/12	13	34.10	13	33.97	34.75	0	1,598	0.00%
2018/12/11	0	0.00	1	31.65	31.60	-1	1,497	-0.07%
2018/12/10	1	32.45	0	0.00	31.25	1	1,513	0.07%
2018/12/07	5	32.80	6	32.17	31.95	-1	1,514	-0.07%
2018/12/06	4	31.39	15	33.25	31.00	-11	1,502	-0.73%
2018/12/05	25	33.98	13	34.15	33.65	12	1,477	0.81%
2018/12/04	0	0.00	18	33.21	32.80	-18	1,404	-1.28%
2018/12/03	2	33.45	1	33.65	33.40	1	1,405	0.07%
2018/11/30	1	32.25	2	32.30	32.15	-1	1,372	-0.07%
2018/11/29	10	33.00	0	0.00	31.60	10	1,357	0.74%
2018/11/28	21	32.05	17	32.65	32.40	4	1,331	0.30%
2018/11/27	12	31.21	7	31.38	31.50	5	1,287	0.39%
2018/11/26	2	30.00	1	29.95	29.80	1	1,218	0.08%
2018/11/22	2	31.68	11	30.99	29.60	-9	1,286	-0.70%
2018/11/21	11	30.05	0	0.00	30.60	11	1,252	0.88%
2018/11/16	8	29.60	0	0.00	29.00	8	1,281	0.62%
2018/11/15	0	0.00	8	29.48	29.15	-8	1,293	-0.62%
2018/11/13	0	0.00	2	28.60	28.70	-2	1,296	-0.15%
2018/11/08	0	0.00	2	29.55	29.30	-2	1,407	-0.14%
2018/11/07	1	29.45	1	29.85	30.25	0	1,430	0.00%
2018/11/06	1	32.05	3	31.50	29.15	-2	1,493	-0.13%
2018/11/05	2	30.35	1	30.05	30.50	1	1,550	0.06%
2018/10/26	2	27.35	0	0.00	26.60	2	1,727	0.12%
2018/10/23	0	0.00	6	30.57	30.00	-6	1,836	-0.33%
2018/10/19	0	0.00	1	29.55	30.45	-1	2,012	-0.05%
2018/10/17	2	32.30	0	0.00	31.00	2	2,270	0.09%
2018/10/16	1	31.60	0	0.00	31.05	1	2,333	0.04%
2018/10/12	1	30.60	1	29.70	30.10	0	2,461	0.00%
2018/10/09	1	32.05	2	31.93	33.00	-1	2,962	-0.03%
2018/10/08	1	34.40	0	0.00	33.50	1	3,113	0.03%
2018/10/04	0	0.00	5	37.20	37.10	-5	3,165	-0.16%
2018/10/03	2	38.78	0	0.00	38.00	2	3,235	0.06%
2018/10/02	0	0.00	11	40.25	39.40	-11	3,295	-0.33%
2018/10/01	11	39.49	0	0.00	39.70	11	3,370	0.33%
2018/09/28	2	39.60	1	39.80	39.30	1	3,492	0.03%
2018/09/27	8	39.48	1	40.25	39.05	7	3,610	0.19%
2018/09/25	3	39.10	3	40.15	41.50	0	3,821	0.00%
2018/09/21	2	37.00	0	0.00	37.75	2	3,845	0.05%
2018/09/19	0	0.00	2	37.50	37.20	-2	3,941	-0.05%
2018/09/14	0	0.00	1	39.30	39.35	-1	4,098	-0.02%
2018/09/13	2	38.30	2	38.25	37.85	0	4,110	0.00%
2018/09/12	8	37.33	0	0.00	37.25	8	4,137	0.19%
2018/09/11	0	0.00	4	36.90	37.90	-4	4,169	-0.10%
2018/09/10	1	38.15	0	0.00	36.25	1	4,208	0.02%
2018/09/04	0	0.00	1	41.40	42.00	-1	5,423	-0.02%
2018/09/03	1	42.25	1	41.85	41.35	0	5,702	0.00%
2018/08/30	0	0.00	1	43.55	43.70	-1	6,213	-0.02%
2018/08/29	6	43.84	7	43.75	42.95	-1	6,248	-0.02%
2018/08/28	4	42.73	1	44.00	42.20	3	6,247	0.05%
2018/08/21	0	0.00	1	42.70	43.30	-1	7,130	-0.01%
2018/08/20	9	42.38	0	0.00	42.30	9	7,321	0.12%
2018/08/17	0	0.00	4	44.28	42.60	-4	7,522	-0.05%
2018/08/16	2	42.15	1	42.10	42.40	1	7,599	0.01%
2018/08/14	2	42.48	5.1	41.78	43.30	-3.1	7,595	-0.04%
2018/08/13	6	42.50	1	42.85	42.30	5	7,567	0.07%
2018/08/10	19	45.23	29	44.79	43.55	-10	7,510	-0.13%
2018/08/09	0	0.00	0.1	46.40	46.30	-0.1	7,426	0.00%
2018/08/08	10	47.78	10	47.60	46.65	0	7,409	0.00%
2018/08/07	13	48.85	11	48.16	47.60	2	7,390	0.03%
2018/08/06	2	46.88	1	46.85	47.20	1	7,315	0.01%
2018/08/03	7	46.81	1	46.35	46.80	6	7,306	0.08%
2018/08/02	0	0.00	8	46.34	46.00	-8	7,270	-0.11%
2018/08/01	2	48.25	0	0.00	47.80	2	7,235	0.03%
2018/07/31	11	48.04	6	48.38	47.55	5	7,208	0.07%
2018/07/30	2	49.08	2	48.90	48.40	0	7,157	0.00%
2018/07/27	3	50.70	4	50.90	50.40	-1	7,101	-0.01%
2018/07/26	4	51.25	6	50.67	50.10	-2	7,045	-0.03%
2018/07/25	2	49.63	1	48.90	50.50	1	6,913	0.01%
2018/07/24	10	51.21	6	51.43	50.50	4	6,842	0.06%
2018/07/23	0	0.00	3	47.08	48.50	-3	6,648	-0.05%
2018/07/20	3	48.80	3	48.42	46.90	0	6,582	0.00%
2018/07/19	2	48.88	2	48.80	48.80	0	6,510	0.00%
2018/07/18	4	48.09	6	48.59	48.90	-2	6,452	-0.03%
2018/07/17	4	52.68	4	53.25	50.40	0	6,275	0.00%
2018/07/16	11	54.03	8	55.03	55.50	3	5,936	0.05%
2018/07/13	0	0.00	5	50.30	50.50	-5	5,845	-0.09%
2018/07/12	2	49.35	1	49.95	50.20	1	5,792	0.02%
2018/07/11	11	50.40	13	49.06	48.90	-2	5,753	-0.03%
2018/07/10	2	48.53	5	49.11	49.85	-3	5,666	-0.05%
2018/07/09	4	48.98	1	48.85	47.80	3	5,599	0.05%
2018/07/06	8.1	45.67	10	45.22	48.50	-1.9	5,498	-0.03%
2018/07/05	1	51.00	0	0.00	47.00	1	5,368	0.02%
2018/07/04	1	52.10	5	53.72	51.00	-4	5,239	-0.08%
2018/07/03	15	53.85	12	54.50	53.00	3	5,140	0.06%
2018/07/02	18	52.21	14	52.37	52.00	4	4,934	0.08%
2018/06/29	9	53.40	6	53.68	53.70	3	4,820	0.06%
2018/06/28	0	0.00	1	52.00	52.40	-1	4,759	-0.02%
2018/06/27	3	51.20	2	50.85	49.60	1	4,706	0.02%
2018/06/26	2	48.40	3	46.70	49.00	-1	4,633	-0.02%
2018/06/25	5	47.28	0	0.00	46.75	5	4,586	0.11%
2018/06/22	3	51.07	0	0.00	50.00	3	4,543	0.07%
2018/06/21	0	0.00	1	55.00	54.80	-1	4,510	-0.02%
2018/06/20	0	0.00	1	53.60	52.50	-1	4,481	-0.02%
2018/06/19	2	54.30	1	54.00	53.20	1	4,440	0.02%
2018/06/15	4	57.00	3	57.43	57.50	1	4,426	0.02%
2018/06/14	46	58.81	45	59.55	60.20	1	4,339	0.02%
2018/06/13	8	58.61	15	57.69	55.50	-7	3,971	-0.18%
2018/06/12	14	55.11	7	55.47	56.50	7	3,542	0.20%
2018/06/11	1	51.30	14	51.13	51.40	-13	3,159	-0.41%
2018/06/08	19	45.98	30	46.02	46.80	-11	2,873	-0.38%
2018/06/07	14	40.42	13.5	40.82	42.55	0.5	2,515	0.02%
2018/06/06	1	38.60	5	39.09	38.70	-4	2,331	-0.17%
2018/06/05	8	37.66	0	0.00	38.05	8	2,288	0.35%
2018/06/04	1	38.80	1	39.90	39.20	0	2,223	0.00%
2018/06/01	14	39.58	9	39.03	38.80	5	2,159	0.23%
2018/05/31	24	42.11	4	41.40	39.05	20	2,106	0.95%
2018/05/30	32.1	38.74	29	39.32	40.00	3.1	1,838	0.17%
2018/05/29	18	38.08	13	36.84	36.80	5	1,516	0.33%
2018/05/28	4	36.00	7	36.19	36.50	-3	1,287	-0.23%
2018/05/25	12	32.98	12	33.95	34.00	0	1,087	0.00%
2018/05/24	1	30.80	5	32.06	32.20	-4	863	-0.46%
2018/05/18	1	27.85	1	27.65	27.25	0	687	0.00%
2018/05/09	3	28.05	3	28.22	27.55	0	768	0.00%
2018/05/08	0	0.00	2	27.15	27.25	-2	781	-0.26%
2018/04/26	1	25.85	0	0.00	25.80	1	1,189	0.08%
2018/04/25	1	26.50	0	0.00	26.75	1	1,196	0.08%
2018/04/20	0	0.00	5	28.50	29.00	-5	1,225	-0.41%
2018/04/19	9	28.90	10	29.17	28.95	-1	1,219	-0.08%
2018/04/18	6	27.62	1	27.10	27.65	5	1,141	0.44%
2018/03/28	1	27.20	0	0.00	27.10	1	1,532	0.07%
2018/03/22	1	28.60	0	0.00	28.20	1	1,610	0.06%
2018/03/21	1	28.80	0	0.00	28.80	1	1,605	0.06%
2018/03/13	2	28.73	2	28.60	28.70	0	1,717	0.00%
2018/03/09	0	0.00	10	28.65	28.55	-10	1,762	-0.57%
2018/03/08	0	0.00	2	28.95	28.95	-2	1,775	-0.11%
2018/03/07	0	0.00	5	29.50	28.95	-5	1,780	-0.28%
2018/03/06	19	29.56	7	29.86	29.00	12	1,794	0.67%
2018/03/05	5	29.15	0	0.00	28.90	5	1,767	0.28%
2018/02/21	1	28.85	2	29.00	29.20	-1	2,158	-0.05%
2018/02/12	0	0.00	1	27.90	27.60	-1	2,214	-0.05%
2018/02/06	3	29.20	2	27.90	28.20	1	2,501	0.04%
2018/02/05	2	30.80	0	0.00	31.00	2	2,492	0.08%
2018/02/02	4	31.95	0	0.00	32.00	4	2,516	0.16%
2018/02/01	1	32.80	1	33.90	32.50	0	2,621	0.00%
2018/01/31	2	32.05	2	32.55	33.15	0	2,615	0.00%
2018/01/30	0	0.00	1	32.70	32.60	-1	2,654	-0.04%
2018/01/29	0	0.00	3	33.10	33.25	-3	2,665	-0.11%
2018/01/25	2	32.80	2	33.10	31.70	0	2,758	0.00%
2018/01/24	4	31.81	0	0.00	32.50	4	3,091	0.13%
2018/01/23	6	33.57	12	33.63	32.55	-6	3,231	-0.19%
2018/01/18	1	32.90	1	31.95	31.70	0	3,570	0.00%
2018/01/15	0	0.00	1	31.85	32.30	-1	3,810	-0.03%
2018/01/12	1	31.50	0	0.00	31.70	1	3,844	0.03%
2018/01/08	0	0.00	8	32.10	31.90	-8	3,946	-0.20%
2018/01/05	8	32.00	0	0.00	32.35	8	3,938	0.20%
2018/01/02	2	33.10	0	0.00	32.50	2	3,851	0.05%