富鼎 (8261)-凱基-南崁券商分點個股進出

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
86.1
漲跌
▲0.5
漲幅
+0.58%
成交量
295張
產業
上市半導體類股
656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－凱基-南崁券商分點個股進出

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

凱基-南崁券商分點個股進出
凱基-南崁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
2024/06/18	0	0.00	0.2	85.80	85.30	-0.2	572	-0.04%
2024/05/28	0	0.00	8	84.40	84.80	-8	574	-1.39%
2024/05/24	0	0.00	2	81.70	81.80	-2	563	-0.35%
2024/05/22	4	83.40	0	0.00	83.30	4	569	0.70%
2024/05/17	0	82.90	0	0.00	82.60	0	580	0.00%
2024/05/06	0	0.00	0.3	82.28	83.10	-0.3	638	-0.04%
2024/05/02	0	0.00	0.1	82.60	82.40	-0.1	647	-0.01%
2024/04/24	2	80.60	0	0.00	80.60	2	672	0.30%
2024/04/19	0.1	79.30	2	79.00	79.90	-1.9	698	-0.27%
2024/04/16	0.1	83.15	0	0.00	82.00	0.1	691	0.01%
2024/04/12	0.1	85.90	0	0.00	85.60	0.1	686	0.01%
2024/04/02	4	89.90	2	89.00	89.00	2	711	0.28%
2024/04/01	3	88.40	3	88.10	88.90	0	691	0.00%
2024/03/28	3	89.20	0	0.00	88.50	3	670	0.45%
2024/03/22	0	0.00	1	84.20	85.30	-1	664	-0.15%
2024/03/21	0	84.00	0	0.00	84.00	0	678	0.00%
2024/03/12	0	0.00	2	85.30	86.50	-2	885	-0.23%
2024/03/08	2	84.30	0	0.00	84.30	2	927	0.22%
2024/03/06	2	86.80	0	0.00	86.40	2	986	0.20%
2024/02/26	1	88.50	1	88.60	88.60	0	1,554	0.00%
2024/02/20	2	89.70	0	0.00	89.60	2	1,931	0.10%
2024/02/19	0	0.00	1	90.90	91.00	-1	1,952	-0.05%
2024/02/16	0	0.00	2	90.90	90.80	-2	2,006	-0.10%
2024/02/15	0	0.00	3	88.53	89.40	-3	1,985	-0.15%
2024/01/31	0	88.80	0	0.00	88.80	0	1,982	0.00%
2024/01/29	0	90.00	0	0.00	90.20	0	1,990	0.00%
2024/01/25	2	89.80	0	0.00	89.40	2	1,983	0.10%
2024/01/24	0	0.00	2	91.10	91.10	-2	1,977	-0.10%
2024/01/22	0	0.00	1	87.80	89.60	-1	1,978	-0.05%
2024/01/17	2	88.20	0	0.00	88.80	2	1,990	0.10%
2024/01/16	2	90.10	0	0.00	90.10	2	1,978	0.10%
2024/01/11	0	91.40	0	0.00	91.70	0	1,994	0.00%
2024/01/09	0	92.30	0	0.00	91.70	0	2,126	0.00%
2024/01/08	0	93.50	0	0.00	92.50	0	2,132	0.00%
2024/01/04	0	93.20	0	0.00	92.10	0	2,161	0.00%
2023/12/27	1	97.80	1	97.60	97.40	0	2,108	0.00%
2023/12/26	1	97.20	1	97.20	97.40	0	2,103	0.00%
2023/12/25	0	97.00	0	0.00	96.50	0	2,102	0.00%
2023/12/21	3	96.70	0	0.00	96.30	3	2,093	0.14%
2023/12/20	2	98.10	0	0.00	97.50	2	2,081	0.10%
2023/12/19	3	96.90	0	0.00	97.90	3	2,067	0.15%
2023/12/18	2	99.50	0	0.00	98.40	2	2,050	0.10%
2023/12/15	5	101.80	0	0.00	100.00	5	2,035	0.25%
2023/12/14	2	101.50	7	102.00	102.50	-5	2,023	-0.25%
2023/12/13	2	102.00	2	103.00	101.50	0	2,011	0.00%
2023/12/12	6	101.83	4	104.00	101.50	2	2,004	0.10%
2023/12/11	2	100.00	8	101.75	102.00	-6	1,969	-0.30%
2023/12/08	5	99.48	6	99.47	100.00	-1	1,934	-0.05%
2023/12/07	0	103.00	0	0.00	101.00	0	1,888	0.00%
2023/12/06	1	101.50	2	102.50	102.00	-1	1,872	-0.05%
2023/12/05	4	100.50	2	101.00	101.00	2	1,864	0.11%
2023/12/04	2	102.50	0	0.00	102.50	2	1,912	0.10%
2023/12/01	3	103.00	2	103.50	103.50	1	1,899	0.05%
2023/11/30	3	106.50	6	106.33	105.50	-3	1,871	-0.16%
2023/11/29	0	0.00	2	102.50	103.00	-2	1,728	-0.12%
2023/11/28	0	0.00	4	99.95	101.00	-4	1,654	-0.24%
2023/11/27	4	96.90	0	0.00	96.00	4	1,586	0.25%
2023/11/24	0	98.00	5	97.78	98.70	-5	1,543	-0.32%
2023/11/22	7	96.77	13	98.20	98.20	-6	1,309	-0.46%
2023/11/21	4	95.23	0	0.00	94.60	4	1,184	0.34%
2023/11/20	6	96.60	7	97.20	96.90	-1	1,115	-0.09%
2023/11/17	1	89.50	2	89.40	90.00	-1	955	-0.10%
2023/11/15	0	0.00	1	89.00	89.00	-1	927	-0.11%
2023/11/10	1	86.00	1	85.30	85.00	0	876	0.00%
2023/11/08	2	86.40	0	0.00	87.40	2	886	0.23%
2023/11/06	1	86.70	1	87.10	86.70	0	888	0.00%
2023/11/01	1	84.70	1	83.70	83.70	0	875	0.00%
2023/10/27	1	87.60	1	86.10	86.10	0	868	0.00%
2023/10/25	2	87.70	1	86.90	86.90	1	868	0.12%
2023/10/24	0	0.00	1	85.50	85.60	-1	859	-0.12%
2023/10/20	1	86.90	0	0.00	86.90	1	861	0.12%
2023/10/19	1	89.00	1	88.40	88.00	0	858	0.00%
2023/10/18	2	88.95	1	86.70	89.40	1	854	0.12%
2023/10/17	1	90.40	5	87.48	89.40	-4	793	-0.50%
2023/09/27	0	83.30	10	83.20	82.80	-10	770	-1.30%
2023/09/21	0	84.30	0	0.00	83.50	0	814	0.00%
2023/09/20	0	85.30	0	0.00	84.90	0	812	0.00%
2023/09/19	0	87.20	0	0.00	86.00	0	814	0.00%
2023/09/15	1	87.30	0	0.00	87.30	1	809	0.12%
2023/09/08	0	87.50	0	0.00	87.50	0	809	0.00%
2023/09/07	6	88.55	0	0.00	88.00	6	814	0.74%
2023/08/25	1	81.90	2	82.00	81.80	-1	811	-0.12%
2023/08/23	0	0.00	2	81.70	81.80	-2	813	-0.25%
2023/08/22	2	80.90	2	81.35	81.20	0	810	0.00%
2023/08/16	0	84.70	0	0.00	84.60	0	810	0.00%
2023/08/09	0	0.00	2	92.95	91.80	-2	923	-0.22%
2023/08/07	0	0.00	10	94.10	93.90	-10	944	-1.06%
2023/08/01	0	0.00	1	94.50	93.80	-1	951	-0.11%
2023/07/31	2	95.00	0	0.00	94.40	2	954	0.21%
2023/07/28	0	0.00	4	95.25	96.30	-4	957	-0.42%
2023/07/26	2	93.30	0	0.00	92.60	2	956	0.21%
2023/07/24	1	91.30	0	0.00	91.20	1	962	0.10%
2023/07/21	2	93.70	0	0.00	94.00	2	963	0.21%
2023/07/17	1	97.50	5	97.30	97.70	-4	1,024	-0.39%
2023/07/13	2	99.00	2	100.00	98.10	0	1,124	0.00%
2023/07/11	0	0.00	2	96.80	96.50	-2	1,159	-0.17%
2023/07/10	2	95.90	0	0.00	95.90	2	1,224	0.16%
2023/07/07	4	98.80	0	0.00	98.90	4	1,259	0.32%
2023/07/05	2	101.00	0	0.00	101.00	2	1,420	0.14%
2023/07/04	3	102.50	0.5	102.50	102.00	2.5	1,414	0.18%
2023/07/03	0	0.00	2	106.50	106.50	-2	1,401	-0.14%
2023/06/29	2	105.50	3	106.50	105.50	-1	1,390	-0.07%
2023/06/28	0	0.00	1	106.50	105.50	-1	1,407	-0.07%
2023/06/27	2	105.50	0	0.00	105.50	2	1,421	0.14%
2023/06/26	1	106.00	0	0.00	106.00	1	1,425	0.07%
2023/06/21	0	0.00	4	106.75	107.00	-4	1,428	-0.28%
2023/06/20	0	0.00	4	105.00	105.50	-4	1,432	-0.28%
2023/06/19	4	105.75	0	0.00	105.00	4	1,438	0.28%
2023/06/16	6	107.42	0	0.00	107.00	6	1,432	0.42%
2023/06/14	2	108.50	0	0.00	109.00	2	1,455	0.14%
2023/06/13	0	0.00	1	109.50	110.00	-1	1,462	-0.07%
2023/06/05	0	0.00	2	109.00	108.50	-2	1,454	-0.14%
2023/06/02	1	108.00	0	0.00	108.00	1	1,470	0.07%
2023/06/01	1	108.50	0	0.00	108.50	1	1,480	0.07%
2023/05/30	1	106.50	0	0.00	105.50	1	1,458	0.07%
2023/05/23	0	0.00	1	105.50	106.00	-1	1,548	-0.06%
2023/05/22	2	104.50	0	0.00	106.50	2	1,570	0.13%
2023/05/19	10	108.50	16	110.81	105.00	-6	1,628	-0.37%
2023/05/18	0	0.00	2	101.50	105.00	-2	1,577	-0.13%
2023/05/12	2	99.40	0	0.00	100.50	2	1,610	0.12%
2023/05/11	3	100.67	0	0.00	100.50	3	1,694	0.18%
2023/05/09	1	102.50	2	102.00	102.00	-1	1,770	-0.06%
2023/05/04	2	103.00	0	0.00	103.00	2	1,918	0.10%
2023/04/27	1	102.50	0	0.00	102.50	1	2,154	0.05%
2023/04/25	0	0.00	1	104.50	103.00	-1	2,192	-0.05%
2023/04/21	1	106.00	0	0.00	105.50	1	2,272	0.04%
2023/04/18	0	0.00	5	114.50	114.00	-5	2,230	-0.22%
2023/04/17	0	0.00	5	114.00	113.00	-5	2,177	-0.23%
2023/04/13	1	114.00	1	115.50	113.50	0	2,158	0.00%
2023/04/12	0	0.00	1	113.50	114.50	-1	2,102	-0.05%
2023/04/11	4	112.00	4	113.38	113.50	0	2,065	0.00%
2023/04/10	0	0.00	3	106.50	108.50	-3	1,944	-0.15%
2023/04/07	1	105.00	0	0.00	104.50	1	1,954	0.05%
2023/03/29	1	103.00	0	0.00	102.50	1	2,010	0.05%
2023/03/28	2	104.75	0	0.00	104.00	2	2,027	0.10%
2023/03/24	0	0.00	1	107.00	107.00	-1	2,084	-0.05%
2023/03/20	1	106.00	3	106.83	106.00	-2	2,147	-0.09%
2023/03/17	5	102.00	0	0.00	103.00	5	2,175	0.23%
2023/03/16	3	103.17	0	0.00	102.00	3	2,195	0.14%
2023/03/14	1	105.00	2	106.00	104.50	-1	2,308	-0.04%
2023/03/10	5	109.50	1	108.50	108.50	4	2,547	0.16%
2023/03/09	0	0.00	2	111.50	111.50	-2	2,621	-0.08%
2023/03/08	1	113.00	3	113.00	113.00	-2	2,672	-0.07%
2023/03/07	1	112.50	0	0.00	112.00	1	2,729	0.04%
2023/03/06	11	111.95	2	111.75	111.50	9	2,878	0.31%
2023/03/03	0	0.00	1	110.50	110.00	-1	3,013	-0.03%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/03/01	1	108.50	1	108.50	109.50	0	3,436	0.00%
2023/02/24	0	0.00	2	109.50	109.00	-2	3,445	-0.06%
2023/02/23	1	110.50	0	0.00	110.00	1	3,453	0.03%
2023/02/22	3	110.83	0	0.00	109.50	3	3,523	0.09%
2023/02/21	1	113.50	3.8	113.41	113.50	-2.8	3,503	-0.08%
2023/02/20	2	114.00	0	0.00	113.50	2	3,542	0.06%
2023/02/17	6	115.92	2	115.25	114.50	4	3,544	0.11%
2023/02/14	1	111.00	0	0.00	111.00	1	3,501	0.03%
2023/02/13	1	111.50	1	111.50	111.00	0	3,523	0.00%
2023/02/10	0	0.00	1	112.00	111.50	-1	3,566	-0.03%
2023/02/09	3	114.00	4	114.50	113.50	-1	3,566	-0.03%
2023/02/08	3	114.83	1	114.00	114.00	2	3,488	0.06%
2023/02/03	3	115.83	1	116.50	112.50	2	3,527	0.06%
2023/02/02	2	114.75	5	115.00	115.50	-3	3,484	-0.09%
2023/01/31	2	113.50	4	113.50	114.00	-2	3,417	-0.06%
2023/01/30	2	111.25	17	111.09	111.00	-15	3,334	-0.45%
2023/01/17	1	105.00	0	0.00	105.00	1	3,263	0.03%
2023/01/13	5	105.50	1	104.50	104.00	4	3,316	0.12%
2023/01/12	3	109.00	2	109.25	107.00	1	3,310	0.03%
2023/01/10	0	0.00	1	107.00	106.00	-1	3,302	-0.03%
2023/01/09	0	0.00	6	107.50	107.00	-6	3,355	-0.18%
2023/01/06	1	105.00	2	105.00	105.50	-1	3,422	-0.03%
2022/12/28	8	106.63	3	105.51	105.50	5	3,714	0.13%
2022/12/27	1	108.50	0	0.00	108.50	1	3,723	0.03%
2022/12/23	1	106.00	1	105.00	106.00	0	3,749	0.00%
2022/12/22	1	107.50	0	107.00	106.50	1	3,793	0.03%
2022/12/21	0	106.00	0	0.00	106.00	0	3,857	0.00%
2022/12/20	1	108.00	2	104.50	105.00	-1	3,921	-0.03%
2022/12/16	2	108.75	0	0.00	110.00	2	4,027	0.05%
2022/12/13	1	106.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	107.50	0	0.00	107.00	1	4,248	0.02%
2022/12/09	2	109.50	0	0.00	107.00	2	4,281	0.05%
2022/12/08	2	111.00	2	111.50	110.50	0	4,270	0.00%
2022/12/07	2	110.50	4	110.50	110.00	-2	4,274	-0.05%
2022/12/05	13	119.50	4	118.00	117.00	9	4,218	0.21%
2022/12/02	8	117.94	31	118.42	117.50	-23	4,157	-0.55%
2022/12/01	19	115.39	0	0.00	114.50	19	4,057	0.47%
2022/11/30	0	0.00	2	114.50	114.50	-2	4,032	-0.05%
2022/11/29	5	112.50	1	112.50	113.50	4	4,017	0.10%
2022/11/28	12.2	114.02	1	113.50	114.00	11.2	3,993	0.28%
2022/11/25	4	111.13	3	111.67	110.50	1	3,984	0.03%
2022/11/24	5	108.90	42	110.88	110.50	-37	3,893	-0.95%
2022/11/23	0	0.00	15	106.80	107.00	-15	3,705	-0.40%
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/21	4	102.50	0	0.00	102.00	4	3,749	0.11%
2022/11/18	4	105.00	2	107.50	103.50	2	3,830	0.05%
2022/11/16	0	0.00	5	103.10	102.50	-5	4,041	-0.12%
2022/11/15	2	101.50	6	101.50	101.50	-4	4,106	-0.10%
2022/11/14	3	99.80	0	0.00	101.00	3	4,501	0.07%
2022/11/11	0	0.00	4	103.50	99.50	-4	4,747	-0.08%
2022/11/10	9	99.11	0	0.00	99.20	9	4,728	0.19%
2022/11/09	3	100.50	4	101.25	101.00	-1	4,732	-0.02%
2022/11/08	5	100.60	2	103.00	99.20	3	4,748	0.06%
2022/11/07	0	0.00	1	102.50	101.50	-1	4,759	-0.02%
2022/11/04	4	100.75	2	101.50	101.50	2	4,767	0.04%
2022/11/03	5	100.70	2	101.50	101.50	3	4,766	0.06%
2022/11/02	1	99.00	7	100.73	101.00	-6	4,765	-0.13%
2022/10/27	2	95.60	0	0.00	96.20	2	4,854	0.04%
2022/10/25	2	95.30	1	95.10	96.10	1	4,957	0.02%
2022/10/24	7	97.33	5	95.80	95.80	2	4,983	0.04%
2022/10/20	0	0.00	1	96.60	97.80	-1	5,068	-0.02%
2022/10/19	3	99.73	0	0.00	98.70	3	5,122	0.06%
2022/10/18	7	101.29	6	103.33	101.50	1	5,223	0.02%
2022/10/14	0	0.00	6	99.23	100.00	-6	5,387	-0.11%
2022/10/13	8	98.38	0	0.00	92.30	8	5,359	0.15%
2022/10/12	4	100.50	4	102.25	102.50	0	5,301	0.00%
2022/10/11	6	102.33	4	103.25	101.50	2	5,342	0.04%
2022/10/07	4	108.00	0	0.00	106.50	4	5,384	0.07%
2022/10/06	4	109.75	4	110.75	111.00	0	5,442	0.00%
2022/09/30	19	105.79	6	103.17	105.50	13	5,576	0.23%
2022/09/27	3	107.17	3	107.50	107.50	0	5,773	0.00%
2022/09/26	0	0.00	1	109.50	108.50	-1	5,793	-0.02%
2022/09/23	1	117.50	3	113.83	112.50	-2	5,900	-0.03%
2022/09/22	4	113.63	5	115.70	116.50	-1	5,955	-0.02%
2022/09/21	13	115.12	12	114.42	114.00	1	5,995	0.02%
2022/09/20	0.1	113.50	0	0.00	112.50	0.1	6,025	0.00%
2022/09/19	0.5	113.00	0	0.00	112.00	0.5	6,148	0.01%
2022/09/16	2	109.00	0	0.00	109.00	2	6,178	0.03%
2022/09/15	2	109.25	0	0.00	109.50	2	6,317	0.03%
2022/09/08	1	106.50	0	0.00	106.50	1	6,844	0.01%
2022/09/05	1	115.50	0	0.00	112.50	1	7,186	0.01%
2022/09/02	0	0.00	2	116.00	117.00	-2	7,256	-0.03%
2022/09/01	1	116.50	1	117.50	115.00	0	7,378	0.00%
2022/08/31	1	115.50	1	114.50	116.50	0	7,317	0.00%
2022/08/26	0	0.00	4	121.25	117.50	-4	8,217	-0.05%
2022/08/25	6	118.67	8	118.00	118.00	-2	8,843	-0.02%
2022/08/24	7	116.93	0	0.00	117.00	7	8,976	0.08%
2022/08/23	3	116.33	0	0.00	119.00	3	9,484	0.03%
2022/08/22	1	112.50	3	113.50	112.00	-2	9,509	-0.02%
2022/08/19	4	118.00	4	117.63	116.50	0	9,487	0.00%
2022/08/18	2	108.25	2	109.50	114.50	0	9,186	0.00%
2022/08/16	0	0.00	1	105.50	105.50	-1	9,067	-0.01%
2022/08/15	0	0.00	2	108.00	108.00	-2	9,227	-0.02%
2022/08/12	0	0.00	2	105.50	106.50	-2	9,262	-0.02%
2022/08/11	3	102.83	1	103.50	102.50	2	9,248	0.02%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/04	3	100.30	10	101.90	101.50	-7	9,293	-0.08%
2022/08/03	3	102.83	3	101.67	100.00	0	9,299	0.00%
2022/08/02	0	0.00	2	101.25	102.00	-2	9,268	-0.02%
2022/08/01	2	105.50	0	0.00	105.50	2	9,280	0.02%
2022/07/29	4	110.75	2	109.50	111.00	2	9,384	0.02%
2022/07/28	2	110.25	1	112.50	110.00	1	9,496	0.01%
2022/07/27	0	0.00	1	108.00	112.50	-1	9,425	-0.01%
2022/07/26	1	107.00	0	0.00	107.50	1	9,363	0.01%
2022/07/25	1	114.50	2	113.00	112.00	-1	9,297	-0.01%
2022/07/22	1	110.00	2	113.25	112.50	-1	9,187	-0.01%
2022/07/21	24	109.75	3	110.00	111.00	21	9,114	0.23%
2022/07/20	5	105.50	0	0.00	106.00	5	9,007	0.06%
2022/07/19	2	104.00	0	0.00	103.50	2	8,974	0.02%
2022/07/18	1	105.00	1	106.00	106.00	0	8,934	0.00%
2022/07/15	0	0.00	2	103.25	103.00	-2	8,863	-0.02%
2022/07/14	4	99.18	2	100.15	103.00	2	8,786	0.02%
2022/07/13	0	0.00	6	100.38	98.80	-6	8,681	-0.07%
2022/07/12	8	95.05	2	94.60	94.70	6	8,629	0.07%
2022/07/11	1	100.50	0	0.00	100.00	1	8,576	0.01%
2022/07/08	2	102.00	1	104.50	101.50	1	8,535	0.01%
2022/07/07	3	99.70	3	100.50	100.00	0	8,457	0.00%
2022/07/06	1	100.00	3	97.70	96.20	-2	8,365	-0.02%
2022/07/05	4	101.50	3	101.17	103.00	1	8,297	0.01%
2022/07/04	1	104.00	1	103.00	102.50	0	8,201	0.00%
2022/07/01	1	107.00	3	107.00	102.50	-2	8,120	-0.02%
2022/06/30	3	110.67	2	109.25	109.50	1	7,972	0.01%
2022/06/29	1	115.00	5	114.40	115.50	-4	7,836	-0.05%
2022/06/28	3	117.33	1	116.50	116.50	2	7,745	0.03%
2022/06/27	12	121.79	16	121.78	122.00	-4	7,680	-0.05%
2022/06/24	3	121.67	1	121.00	120.00	2	7,527	0.03%
2022/06/22	5	117.80	5	119.40	117.00	0	7,308	0.00%
2022/06/21	1	121.00	3	121.67	123.50	-2	7,196	-0.03%
2022/06/20	0	0.00	1	120.00	118.00	-1	7,229	-0.01%
2022/06/17	2	121.25	41	122.23	122.00	-39	7,118	-0.55%
2022/06/16	13	134.38	11	133.82	125.00	2	7,064	0.03%
2022/06/15	0	0.00	1	129.00	129.00	-1	7,025	-0.01%
2022/06/14	2	131.50	2	134.00	134.00	0	7,084	0.00%
2022/06/10	2	134.50	1.1	133.86	133.50	0.9	6,900	0.01%
2022/06/09	1	134.50	1	134.00	135.50	0	6,731	0.00%
2022/06/08	6.2	135.15	1	136.00	135.50	5.2	6,649	0.08%
2022/06/07	34	140.31	5	136.00	134.00	29	6,439	0.45%
2022/06/06	1	141.00	0	0.00	139.50	1	5,902	0.02%
2022/06/02	30.3	144.06	27	144.11	138.50	3.3	5,674	0.06%
2022/06/01	9	140.22	3	138.83	142.00	6	4,842	0.12%
2022/05/31	12	130.50	21	130.90	129.50	-9	4,620	-0.19%
2022/05/30	10	124.00	16.1	126.31	128.50	-6.1	3,995	-0.15%
2022/05/27	0	0.00	1	117.00	117.00	-1	3,813	-0.03%
2022/05/25	2	116.50	0	0.00	118.00	2	3,635	0.06%
2022/05/24	1	116.50	4	116.63	115.00	-3	3,587	-0.08%
2022/05/23	22	121.14	4	118.13	115.00	18	3,511	0.51%
2022/05/20	1	109.00	0	0.00	112.50	1	3,360	0.03%
2022/05/19	0	0.00	2	108.50	110.50	-2	3,287	-0.06%
2022/05/18	0	0.00	2	111.50	109.00	-2	3,250	-0.06%
2022/05/17	5	109.90	0	0.00	110.00	5	3,217	0.16%
2022/05/13	2	108.50	2	108.25	107.50	0	3,203	0.00%
2022/05/12	1	107.00	0.1	107.00	107.00	0.9	3,230	0.03%
2022/05/10	2	106.00	2	107.00	108.50	0	3,309	0.00%
2022/05/05	1.1	109.45	0	0.00	109.00	1.1	3,061	0.04%
2022/04/27	0	0.00	1	88.00	90.30	-1	2,968	-0.03%
2022/04/25	0	0.00	1	101.50	99.50	-1	2,915	-0.03%
2022/04/13	1	102.00	0	0.00	105.50	1	3,424	0.03%
2022/04/12	0	0.00	3	101.00	101.50	-3	3,563	-0.08%
2022/04/11	1	102.50	1	102.50	102.00	0	4,033	0.00%
2022/04/08	1	108.50	0	0.00	107.50	1	4,669	0.02%
2022/04/07	0	0.00	2	104.50	104.50	-2	4,719	-0.04%
2022/03/31	1	113.00	3	112.33	111.00	-2	4,789	-0.04%
2022/03/30	2	115.50	2	114.25	114.00	0	4,785	0.00%
2022/03/29	2	112.25	0	0.00	112.50	2	4,757	0.04%
2022/03/25	1	113.50	0	0.00	112.00	1	4,821	0.02%
2022/03/23	13	116.92	14	117.68	115.00	-1	4,821	-0.02%
2022/03/22	0	0.00	2	113.75	114.50	-2	4,731	-0.04%
2022/03/21	2	115.25	2	116.50	113.50	0	4,698	0.00%
2022/03/18	2	112.50	7	112.86	114.00	-5	4,571	-0.11%
2022/03/17	4	109.38	3	110.67	112.00	1	4,381	0.02%
2022/03/16	0	0.00	2	105.75	105.00	-2	4,250	-0.05%
2022/03/15	5	105.90	4	105.50	104.50	1	4,258	0.02%
2022/03/11	1	105.00	0	0.00	105.00	1	4,410	0.02%
2022/03/10	1	105.00	0	0.00	105.00	1	4,433	0.02%
2022/03/08	1	100.00	1	99.70	99.50	0	4,506	0.00%
2022/02/24	1	101.50	0	0.00	100.00	1	4,761	0.02%
2022/02/22	1	103.00	0	0.00	102.50	1	4,844	0.02%
2022/02/21	0	0.00	1	107.50	107.00	-1	4,925	-0.02%
2022/02/18	0	0.00	1	108.00	108.00	-1	5,320	-0.02%
2022/02/16	1	107.50	0	0.00	107.50	1	5,636	0.02%
2022/02/15	1	108.00	1	105.50	105.50	0	5,668	0.00%
2022/02/11	0	0.00	2	112.25	111.00	-2	5,846	-0.03%
2022/02/10	0	0.00	1	110.50	108.00	-1	5,829	-0.02%
2022/02/09	0	0.00	1	105.50	107.50	-1	5,840	-0.02%
2022/02/08	1	102.50	1	102.00	102.50	0	6,052	0.00%
2022/01/26	2	100.50	4	99.30	99.00	-2	6,524	-0.03%
2022/01/25	1	101.00	3	102.17	101.00	-2	6,685	-0.03%
2022/01/24	2	100.10	2	101.25	102.50	0	7,098	0.00%
2022/01/20	1	104.00	0	0.00	103.00	1	7,399	0.01%
2022/01/19	5	102.50	1	102.00	104.00	4	7,397	0.05%
2022/01/18	4	103.00	1	101.50	101.00	3	7,460	0.04%
2022/01/17	2	101.00	1	103.00	103.50	1	7,513	0.01%
2022/01/12	2	102.00	0	0.00	98.90	2	7,684	0.03%
2022/01/10	3	104.83	6	104.33	104.00	-3	7,785	-0.04%
2022/01/07	5	105.70	3	105.83	103.00	2	7,876	0.03%
2022/01/06	2	113.75	107	112.57	111.50	-105	7,712	-1.36%	大賣/鉅額交易
2022/01/05	7	118.07	2	118.75	117.00	5	7,612	0.07%
2022/01/04	52.1	122.45	9	123.28	121.00	43.1	7,481	0.58%
2022/01/03	69	122.69	7	123.29	123.00	62	7,037	0.88%
2021/12/28	1	110.00	1	111.00	112.00	0	6,375	0.00%
2021/12/23	0	0.00	1	111.50	110.50	-1	6,389	-0.02%
2021/12/21	1	113.00	4	112.63	112.50	-3	6,376	-0.05%
2021/12/17	3	108.50	0	0.00	108.50	3	6,275	0.05%
2021/12/16	2	109.25	3	109.33	111.00	-1	6,245	-0.02%
2021/12/15	0	0.00	1	105.00	107.00	-1	6,192	-0.02%
2021/12/14	1	103.00	0	0.00	103.00	1	6,212	0.02%
2021/12/13	0	0.00	4	106.00	105.50	-4	6,229	-0.06%
2021/12/10	2	108.00	1	108.50	107.00	1	6,300	0.02%
2021/12/08	2	114.00	4	114.25	111.50	-2	6,324	-0.03%
2021/12/07	2	113.50	3	111.67	110.00	-1	6,279	-0.02%
2021/12/03	1	110.50	1	109.00	110.00	0	6,240	0.00%
2021/12/02	0	0.00	2	106.50	106.50	-2	6,317	-0.03%
2021/12/01	1	109.50	1	109.50	109.50	0	6,490	0.00%
2021/11/30	1	109.00	0	0.00	107.50	1	6,584	0.02%
2021/11/29	2	106.00	4	102.13	105.00	-2	6,686	-0.03%
2021/11/25	0	0.00	1	107.50	106.00	-1	7,680	-0.01%
2021/11/24	1	108.00	1	107.50	108.00	0	7,746	0.00%
2021/11/22	2	112.00	2	111.25	111.50	0	7,789	0.00%
2021/11/19	0	0.00	2	113.50	114.00	-2	7,899	-0.03%
2021/11/18	3	116.33	2	114.25	113.00	1	8,050	0.01%
2021/11/17	8	118.06	4	117.75	116.00	4	8,100	0.05%
2021/11/16	1	112.50	1	109.50	114.50	0	7,883	0.00%
2021/11/15	3	112.00	3	115.17	111.00	0	7,889	0.00%
2021/11/11	7	109.86	2	109.50	108.00	5	7,990	0.06%
2021/11/10	2	106.50	2	108.50	109.50	0	7,972	0.00%
2021/11/09	0	0.00	5	107.50	106.50	-5	8,086	-0.06%
2021/11/08	2	105.00	2	106.50	105.00	0	8,172	0.00%
2021/11/05	1	111.50	0	0.00	109.50	1	8,241	0.01%
2021/11/04	6	108.67	7	110.43	114.00	-1	8,233	-0.01%
2021/11/02	1	103.00	1	103.00	103.00	0	8,208	0.00%
2021/11/01	7	107.50	3	109.67	108.50	4	8,265	0.05%
2021/10/29	7	101.04	7	101.74	104.50	0	8,134	0.00%
2021/10/28	1	96.10	0	0.00	95.00	1	8,069	0.01%
2021/10/27	0	0.00	1	93.50	94.30	-1	8,367	-0.01%
2021/10/26	2	95.10	6	93.07	91.90	-4	8,858	-0.05%
2021/10/25	2	94.60	2	95.00	95.00	0	9,203	0.00%
2021/10/22	1	93.00	1	93.80	94.60	0	9,425	0.00%
2021/10/19	1	92.40	4	92.18	92.30	-3	10,853	-0.03%
2021/10/18	0	0.00	3	87.47	89.00	-3	10,786	-0.03%
2021/10/15	10	87.75	2	87.25	87.40	8	10,793	0.07%
2021/10/13	2	80.50	0	0.00	80.20	2	11,457	0.02%
2021/10/07	2	84.75	3	85.37	86.00	-1	11,733	-0.01%
2021/10/06	1	80.40	1	83.40	80.10	0	12,184	0.00%
2021/10/05	0	0.00	3	75.60	82.30	-3	12,470	-0.02%
2021/09/23	1	91.40	0	0.00	89.60	1	14,300	0.01%
2021/09/17	0	0.00	3	90.47	91.70	-3	14,554	-0.02%
2021/09/14	4	96.35	1	95.30	95.20	3	14,778	0.02%
2021/09/13	1	98.10	0	0.00	97.00	1	14,781	0.01%
2021/09/10	1	96.60	0	0.00	99.20	1	14,827	0.01%
2021/09/09	0	0.00	2	97.30	98.70	-2	14,969	-0.01%
2021/09/08	0	0.00	1	98.20	95.10	-1	15,006	-0.01%
2021/09/07	3	103.00	2	103.05	99.00	1	15,080	0.01%
2021/09/06	6	109.83	4	110.75	107.50	2	15,011	0.01%
2021/09/03	1	109.00	4.1	108.50	107.50	-3.1	14,988	-0.02%
2021/09/02	7	107.64	1	111.50	106.00	6	15,287	0.04%
2021/09/01	12	112.17	12	112.13	112.50	0	15,216	0.00%
2021/08/31	4	109.38	3	107.17	111.50	1	14,733	0.01%
2021/08/30	4	102.00	1	102.00	101.50	3	14,232	0.02%
2021/08/27	0.1	101.00	1	102.00	98.00	-1	14,204	-0.01%
2021/08/25	1.1	103.10	0	0.00	102.50	1.1	14,202	0.01%
2021/08/24	0	102.00	1.2	101.50	102.00	-1.2	14,278	-0.01%
2021/08/23	1	99.50	6	99.60	99.90	-5	14,228	-0.04%
2021/08/20	5	97.24	3	96.27	96.10	2	14,188	0.01%
2021/08/19	4	97.05	0	0.00	93.00	4	14,048	0.03%
2021/08/18	0	0.00	1	100.00	99.50	-1	13,953	-0.01%
2021/08/17	2	95.15	3	95.50	93.80	-1	13,857	-0.01%
2021/08/16	3	100.07	3	101.00	100.00	0	13,743	0.00%
2021/08/13	1.2	101.92	1	99.70	98.30	0.2	13,607	0.00%
2021/08/12	4	106.50	4	108.25	106.50	0	13,449	0.00%
2021/08/11	0	0.00	2.1	103.14	103.50	-2.1	13,342	-0.02%
2021/08/10	14	108.14	17	107.65	108.00	-3	13,247	-0.02%
2021/08/09	7	109.57	2	111.00	108.00	5	13,046	0.04%
2021/08/06	4	120.38	5	119.50	119.50	-1	12,877	-0.01%
2021/08/05	6	124.00	11	123.59	126.50	-5	12,733	-0.04%
2021/08/04	19	126.58	28	126.46	122.00	-9	12,643	-0.07%
2021/08/03	15	128.77	15	130.07	129.00	0	12,443	0.00%
2021/08/02	7	126.50	7	127.21	129.00	0	12,241	0.00%
2021/07/30	46	131.39	38	133.74	122.50	8	11,960	0.07%
2021/07/29	5.1	125.13	5	123.40	129.50	0.1	11,462	0.00%
2021/07/28	1	118.00	0	0.00	118.00	1	11,060	0.01%
2021/07/27	2	130.75	269	130.22	131.00	-267	10,822	-2.47%	大賣/鉅額交易
2021/07/26	5	126.20	6.2	128.10	128.50	-1.2	10,455	-0.01%
2021/07/23	41	117.45	39	119.73	124.50	2	9,908	0.02%
2021/07/22	70	116.50	1	116.50	116.50	69	9,242	0.75%
2021/07/21	126	106.00	4	106.00	106.00	122	9,272	1.32%	大買/鉅額交易
2021/07/20	75	100.03	6	99.03	96.40	69	9,293	0.74%
2021/07/19	3	98.23	9	98.58	100.50	-6	9,196	-0.07%
2021/07/16	2	91.95	1.4	93.14	91.60	0.6	9,152	0.01%
2021/07/15	2.4	90.78	1	93.50	91.70	1.4	9,313	0.02%
2021/07/14	7	89.60	6	87.32	92.00	1	9,742	0.01%
2021/07/13	7.1	97.18	5	96.60	90.50	2.1	9,925	0.02%
2021/07/12	7.1	94.66	1	95.40	92.10	6.1	9,792	0.06%
2021/07/08	3	89.50	16	90.34	87.90	-13	9,818	-0.13%
2021/07/07	5	88.48	104	88.95	87.80	-99	9,891	-1.00%	大賣/
2021/07/06	47	88.60	15	91.27	87.50	32	9,768	0.33%
2021/07/05	62	86.48	7	88.44	90.10	55	9,411	0.58%
2021/07/02	20	79.75	6	79.43	82.90	14	8,978	0.16%
2021/07/01	9	74.17	4	76.60	75.40	5	9,001	0.06%
2021/06/30	1	76.20	0	0.00	76.90	1	8,982	0.01%
2021/06/29	4	75.50	0	0.00	75.60	4	9,002	0.04%
2021/06/28	10	77.28	0	0.00	77.50	10	9,085	0.11%
2021/06/25	1	76.30	2	75.65	75.70	-1	9,051	-0.01%
2021/06/24	0	0.00	1	73.20	73.20	-1	9,138	-0.01%
2021/06/23	1	73.60	9	71.07	73.50	-8	9,158	-0.09%
2021/06/22	1	69.30	4	70.15	69.40	-3	9,395	-0.03%
2021/06/21	12	70.90	2	70.20	69.80	10	9,391	0.11%
2021/06/18	2	73.90	1	73.70	73.70	1	9,390	0.01%
2021/06/17	3	72.00	2	72.00	72.50	1	9,282	0.01%
2021/06/16	1	70.90	4	71.80	72.00	-3	9,499	-0.03%
2021/06/15	5	71.22	1	71.30	70.80	4	9,433	0.04%
2021/06/11	3	69.70	1	71.30	70.40	2	9,510	0.02%
2021/06/10	4	71.08	7	70.37	70.40	-3	10,042	-0.03%
2021/06/09	4	66.40	3	67.97	66.70	1	10,067	0.01%
2021/06/08	4	65.85	4	66.15	65.30	0	10,057	0.00%
2021/06/07	2	65.40	4	65.20	64.90	-2	10,019	-0.02%
2021/06/04	3	67.23	5	68.00	66.70	-2	9,968	-0.02%
2021/06/03	2	67.20	7	66.93	66.80	-5	9,928	-0.05%
2021/06/02	5	66.46	1	67.90	65.50	4	9,873	0.04%
2021/06/01	6	69.18	0	0.00	67.90	6	9,790	0.06%
2021/05/31	3	67.70	4	65.83	68.30	-1	9,589	-0.01%
2021/05/28	2	62.45	2	62.50	62.10	0	9,445	0.00%
2021/05/27	2	62.10	12	62.86	62.00	-10	9,413	-0.11%
2021/05/26	13	61.89	4	62.30	61.30	9	9,410	0.10%
2021/05/25	6	62.87	6	62.48	62.00	0	9,403	0.00%
2021/05/24	1	59.10	1	60.30	60.20	0	9,372	0.00%
2021/05/21	1	57.50	1	58.70	59.10	0	9,342	0.00%
2021/05/19	3	57.13	2	56.70	58.50	1	9,444	0.01%
2021/05/18	1	56.90	0	0.00	57.30	1	9,418	0.01%
2021/05/17	0	0.00	2	55.00	52.10	-2	9,394	-0.02%
2021/05/14	1	61.40	0	0.00	57.80	1	9,352	0.01%
2021/05/13	2	61.10	0.1	60.40	60.00	1.9	9,291	0.02%
2021/05/12	3	60.10	1	58.90	60.10	2	9,227	0.02%
2021/05/11	3	65.73	3	65.30	63.50	0	9,090	0.00%
2021/05/07	2	68.20	3	71.40	74.80	-1	9,028	-0.01%
2021/05/06	5	71.80	1	68.50	69.60	4	8,992	0.04%
2021/05/05	0	0.00	2	74.00	70.00	-2	8,999	-0.02%
2021/05/04	0	0.00	7	70.00	74.00	-7	9,026	-0.08%
2021/05/03	2	79.00	0	0.00	77.40	2	9,009	0.02%
2021/04/29	0	0.00	1	83.00	81.10	-1	9,069	-0.01%
2021/04/28	2	82.25	2	80.80	82.00	0	9,119	0.00%
2021/04/27	0	0.00	1	79.50	79.50	-1	9,182	-0.01%
2021/04/23	7	83.90	7	85.09	86.40	0	9,285	0.00%
2021/04/22	8	82.54	8	83.61	79.70	0	9,037	0.00%
2021/04/21	1	79.00	3	80.47	79.90	-2	8,824	-0.02%
2021/04/20	5	79.32	3	81.70	79.00	2	8,598	0.02%
2021/04/19	2	74.00	9	74.93	76.50	-7	8,132	-0.09%
2021/04/16	6	67.02	7	66.97	69.60	-1	7,791	-0.01%
2021/04/15	4	63.43	34	63.32	63.30	-30	7,526	-0.40%
2021/04/14	15	61.87	16.2	61.87	62.00	-1.2	7,463	-0.02%
2021/04/13	10	61.89	10	62.07	61.90	0	7,768	0.00%
2021/04/12	1.2	59.75	3	59.43	60.50	-1.8	7,568	-0.02%
2021/04/09	7	62.23	1	62.20	60.00	6	7,649	0.08%
2021/04/08	9	61.92	8	62.54	61.80	1	7,673	0.01%
2021/04/07	7	61.63	7	61.46	61.50	0	7,607	0.00%
2021/04/06	1	57.50	1	57.80	57.80	0	7,339	0.00%
2021/04/01	4	57.98	3	58.17	57.40	1	7,523	0.01%
2021/03/31	7	59.74	8	60.19	58.90	-1	8,008	-0.01%
2021/03/30	3	59.37	3	59.60	59.00	0	8,018	0.00%
2021/03/29	7	60.21	30	58.96	59.50	-23	8,400	-0.27%
2021/03/26	1	57.80	1	57.10	57.10	0	8,614	0.00%
2021/03/25	8	57.24	36	59.16	56.90	-28	9,155	-0.31%
2021/03/24	1	55.50	1	55.50	55.50	0	9,500	0.00%
2021/03/23	1	56.50	2	55.65	55.60	-1	9,648	-0.01%
2021/03/22	1	58.00	3	57.43	56.80	-2	9,865	-0.02%
2021/03/19	18	57.63	19	57.16	58.40	-1	10,337	-0.01%
2021/03/18	4	55.58	6	55.43	55.40	-2	10,389	-0.02%
2021/03/17	4	56.45	5	56.66	56.10	-1	10,372	-0.01%
2021/03/16	22	58.01	17	59.09	56.30	5	10,286	0.05%
2021/03/15	10	56.14	15	56.34	58.00	-5	9,652	-0.05%
2021/03/12	2	50.90	4	51.33	52.80	-2	9,297	-0.02%
2021/03/11	3	49.50	3	50.30	50.00	0	9,257	0.00%
2021/03/09	3	48.60	5	48.22	47.70	-2	9,562	-0.02%
2021/03/08	2	49.70	1	49.25	49.00	1	9,592	0.01%
2021/03/05	1	50.60	0	0.00	49.70	1	9,684	0.01%
2021/03/04	5	51.12	3	50.80	50.50	2	9,753	0.02%
2021/03/03	4	51.70	4	51.30	51.30	0	9,888	0.00%
2021/03/02	0	0.00	6	52.72	51.30	-6	10,766	-0.06%
2021/02/26	1	51.20	1	51.60	51.40	0	11,028	0.00%
2021/02/25	4	51.50	2	51.60	51.20	2	11,114	0.02%
2021/02/24	3	51.97	5	52.38	51.70	-2	11,160	-0.02%
2021/02/23	3	51.07	2	51.15	51.10	1	11,185	0.01%
2021/02/22	9	51.77	7	51.93	51.80	2	11,186	0.02%
2021/02/19	5	50.63	4	50.10	51.00	1	11,118	0.01%
2021/02/18	3	49.10	2	48.80	49.15	1	11,114	0.01%
2021/02/17	4	48.64	9	47.81	48.80	-5	11,193	-0.04%
2021/02/05	4	45.85	1	45.15	45.15	3	11,257	0.03%
2021/02/04	0	0.00	3	46.43	45.65	-3	11,555	-0.03%
2021/02/03	3	47.32	3	47.42	46.45	0	11,645	0.00%
2021/02/02	0	0.00	1	46.60	46.60	-1	11,821	-0.01%
2021/02/01	2	46.00	6	46.10	45.70	-4	12,061	-0.03%
2021/01/29	0	0.00	10	47.89	46.40	-10	12,077	-0.08%
2021/01/26	7	50.30	1	49.95	49.95	6	12,120	0.05%
2021/01/25	2	50.95	1	51.30	51.30	1	12,157	0.01%
2021/01/22	4	50.10	6	50.70	51.10	-2	12,198	-0.02%
2021/01/21	6	49.98	20	49.96	48.65	-14	12,181	-0.11%
2021/01/20	14	50.83	5	50.78	50.10	9	12,378	0.07%
2021/01/19	7.2	53.54	5	53.82	52.80	2.2	12,384	0.02%
2021/01/18	6	51.85	3	50.70	52.20	3	12,257	0.02%
2021/01/15	17	53.06	1	52.10	52.10	16	12,308	0.13%
2021/01/14	9	52.90	4	53.45	53.60	5	12,316	0.04%
2021/01/13	2	51.55	2	51.45	51.60	0	12,360	0.00%
2021/01/12	1	53.00	0	0.00	50.90	1	12,425	0.01%
2021/01/11	3	52.43	5.1	52.88	52.80	-2.1	12,655	-0.02%
2021/01/08	1	52.30	7	52.09	51.80	-6	13,263	-0.05%
2021/01/07	10	53.50	4	54.20	53.40	6	13,330	0.05%
2021/01/06	21	54.38	25	54.83	53.00	-4	13,483	-0.03%
2021/01/05	61	52.60	6	52.40	52.70	55	13,225	0.42%
2021/01/04	8	53.21	4	53.70	53.50	4	13,785	0.03%
2020/12/31	24	52.53	1	52.90	52.90	23	14,519	0.16%
2020/12/30	1	52.00	1	52.70	51.60	0	14,780	0.00%
2020/12/29	1	53.00	2	52.40	51.30	-1	14,746	-0.01%
2020/12/28	6	53.82	7	53.53	52.40	-1	14,743	-0.01%
2020/12/25	10	53.90	12	53.63	53.00	-2	14,552	-0.01%
2020/12/24	4	52.05	3	52.17	50.90	1	14,081	0.01%
2020/12/23	21	52.72	23	52.66	51.20	-2	13,990	-0.01%
2020/12/22	14	51.86	5	51.74	50.80	9	13,700	0.07%
2020/12/21	21	50.05	26	50.13	52.90	-5	13,544	-0.04%
2020/12/18	31	49.40	27	49.59	48.15	4	13,298	0.03%
2020/12/17	5	46.09	4	46.35	46.50	1	13,354	0.01%
2020/12/16	11	45.95	7	46.32	45.70	4	13,711	0.03%
2020/12/15	10	48.69	8	48.35	44.65	2	13,772	0.01%
2020/12/14	7	48.24	3	47.63	49.40	4	13,220	0.03%
2020/12/10	1	44.50	2	44.55	44.70	-1	12,807	-0.01%
2020/12/09	0	0.00	1	45.35	45.35	-1	12,742	-0.01%
2020/12/08	2	44.83	1	44.95	45.65	1	12,656	0.01%
2020/12/07	3	43.42	3	43.55	43.35	0	12,547	0.00%
2020/12/04	4	45.64	5	44.64	44.60	-1	12,490	-0.01%
2020/12/03	20	45.81	20	46.12	45.25	0	12,427	0.00%
2020/12/02	4	44.61	4	44.85	44.45	0	12,171	0.00%
2020/12/01	6	44.22	3	44.28	45.15	3	12,125	0.02%
2020/11/30	1	45.00	0	0.00	44.75	1	12,054	0.01%
2020/11/27	0	0.00	4	46.08	45.80	-4	12,014	-0.03%
2020/11/26	37	47.70	28	47.79	46.60	9	11,865	0.08%
2020/11/25	4	43.26	6	43.91	46.20	-2	10,989	-0.02%
2020/11/24	3	42.82	2	43.10	42.00	1	10,673	0.01%
2020/11/23	3	42.57	10	42.64	42.60	-7	10,663	-0.07%
2020/11/20	1	42.35	1	41.60	42.15	0	10,739	0.00%
2020/11/13	0	0.00	1	42.20	42.05	-1	10,637	-0.01%
2020/11/12	11	43.60	4	43.69	42.55	7	10,542	0.07%
2020/11/11	1	42.85	3	41.90	42.50	-2	10,249	-0.02%
2020/11/10	2	41.40	5	41.89	42.25	-3	10,302	-0.03%
2020/11/09	4	43.10	6	43.36	43.80	-2	10,155	-0.02%
2020/11/06	3	41.32	0	0.00	40.80	3	9,901	0.03%
2020/11/05	1	40.85	1	40.70	41.00	0	9,856	0.00%
2020/11/04	1	40.10	0	0.00	40.30	1	9,819	0.01%
2020/11/03	4	40.19	4	39.94	40.50	0	9,778	0.00%
2020/11/02	0	0.00	3	38.95	38.95	-3	9,719	-0.03%
2020/10/30	1	41.75	2	41.45	40.10	-1	9,624	-0.01%
2020/10/28	6	43.33	7	42.89	42.20	-1	9,447	-0.01%
2020/10/27	5	41.59	4	41.48	42.30	1	9,165	0.01%
2020/10/26	0	0.00	4	40.83	40.95	-4	9,050	-0.04%
2020/10/23	8	41.53	3	41.85	41.20	5	8,939	0.06%
2020/10/22	6	42.09	3	41.75	41.50	3	8,835	0.03%
2020/10/21	4	43.03	3	44.08	42.55	1	8,719	0.01%
2020/10/20	1	43.25	0	0.00	42.30	1	8,530	0.01%
2020/10/19	13	42.89	9	43.19	43.20	4	8,423	0.05%
2020/10/16	1	47.15	9	44.72	41.40	-8	8,114	-0.10%
2020/10/15	7	43.45	12	43.77	43.65	-5	7,442	-0.07%
2020/10/14	7	44.19	7	44.34	43.70	0	7,267	0.00%
2020/10/13	11	43.32	46	43.49	44.05	-35	7,006	-0.50%
2020/10/12	103	43.34	57	42.74	43.00	46	6,678	0.69%	大買/
2020/10/08	37	40.17	36	40.17	41.20	1	6,058	0.02%
2020/10/07	3	36.35	20	38.34	39.35	-17	5,172	-0.33%
2020/10/06	7	35.43	3	35.42	35.80	4	4,764	0.08%
2020/10/05	4	33.94	1	34.25	35.30	3	4,679	0.06%
2020/09/30	0	0.00	2	32.45	33.50	-2	4,562	-0.04%
2020/09/29	10	32.92	2	32.65	32.55	8	4,516	0.18%
2020/09/28	4	34.66	14	34.58	34.30	-10	4,508	-0.22%
2020/09/25	19	34.74	23	34.43	34.60	-4	4,452	-0.09%
2020/09/24	8	36.37	5	36.42	36.30	3	4,221	0.07%
2020/09/23	18	36.63	11	36.95	36.25	7	3,918	0.18%
2020/09/22	13	36.12	10	36.54	37.10	3	3,531	0.08%
2020/09/21	15	34.03	33	34.48	35.35	-18	2,783	-0.65%
2020/09/18	20	30.80	12	32.14	32.15	8	2,251	0.36%
2020/09/17	0	0.00	5	29.25	29.25	-5	1,935	-0.26%
2020/09/16	0	0.00	1	28.80	28.80	-1	1,923	-0.05%
2020/09/09	0	0.00	15	28.40	29.15	-15	1,939	-0.77%
2020/09/07	2	29.93	12	29.68	29.05	-10	1,936	-0.52%
2020/09/04	0	0.00	3	28.82	29.60	-3	1,943	-0.15%
2020/09/02	0	0.00	3	30.22	30.75	-3	2,006	-0.15%
2020/09/01	3	29.70	0	0.00	29.90	3	2,010	0.15%
2020/08/31	0	0.00	1	29.50	29.30	-1	1,989	-0.05%
2020/08/28	15	30.34	0	0.00	30.00	15	1,961	0.76%
2020/08/27	27	30.96	6	30.78	30.95	21	1,923	1.09%
2020/08/26	16	30.24	13	31.10	31.45	3	1,811	0.17%
2020/08/25	9	29.11	3	29.35	29.20	6	1,644	0.36%
2020/08/24	6	29.09	4	29.71	29.80	2	1,579	0.13%
2020/08/20	3	26.50	3	26.68	26.50	0	1,416	0.00%
2020/08/19	0	0.00	4	28.41	28.15	-4	1,399	-0.29%
2020/08/18	0	0.00	1	28.95	28.70	-1	1,388	-0.07%
2020/08/14	5	30.53	0	0.00	29.90	5	1,341	0.37%
2020/08/11	1	28.40	1	28.35	28.35	0	1,141	0.00%
2020/07/28	1	26.70	1	25.70	25.70	0	1,154	0.00%
2020/07/21	1	27.80	1	27.80	27.80	0	1,118	0.00%
2020/07/16	2	28.20	2	27.80	27.80	0	1,109	0.00%
2020/07/13	3	28.47	3	28.70	28.70	0	1,094	0.00%
2020/07/07	0	0.00	20	30.83	29.55	-20	1,044	-1.91%
2020/07/06	0	0.00	1	30.55	30.60	-1	943	-0.11%
2020/07/03	1	29.15	2	29.23	29.30	-1	887	-0.11%
2020/07/02	20	29.31	0	0.00	29.10	20	864	2.31%
2020/06/24	1	28.80	0	0.00	29.05	1	774	0.13%
2020/06/19	1	27.95	0	0.00	28.15	1	717	0.14%
2020/06/09	0	0.00	2	30.00	28.75	-2	650	-0.31%
2020/06/08	2	28.50	0	0.00	29.05	2	558	0.36%
2020/05/25	1	25.55	1	25.65	25.65	0	469	0.00%
2020/05/13	1	25.60	1	25.80	25.80	0	456	0.00%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/08	1	19.00	1	19.35	19.75	0	400	0.00%
2020/03/23	0	0.00	2	15.50	15.30	-2	456	-0.44%
2020/03/13	0	0.00	1	20.00	20.25	-1	728	-0.14%
2020/03/06	1	25.65	1	25.70	25.65	0	821	0.00%
2020/03/02	0	25.50	0	0.00	25.20	0	813	0.00%
2020/02/27	0	0.00	0	25.30	25.10	0	809	0.00%
2020/02/21	0	0.00	1	26.90	26.90	-1	803	-0.12%
2020/02/20	2	27.50	2	27.15	27.15	0	800	0.00%
2020/02/17	4	26.38	3	26.05	26.05	1	774	0.13%
2020/02/03	2	24.00	0	0.00	24.00	2	784	0.25%
2020/01/20	3	28.40	0	0.00	28.25	3	842	0.36%
2019/12/17	10	32.37	11	30.89	30.90	-1	924	-0.11%
2019/12/16	0	0.00	2	30.80	30.50	-2	867	-0.23%
2019/12/09	2	29.50	2	30.15	29.20	0	685	0.00%
2019/10/30	1	30.00	0	0.00	29.80	1	686	0.15%
2019/10/28	0	0.00	1	30.95	30.60	-1	667	-0.15%
2019/10/23	0	0.00	1	29.85	29.25	-1	566	-0.18%
2019/10/22	1	29.10	1	29.20	29.20	0	577	0.00%
2019/10/21	2	28.40	2	28.60	28.60	0	568	0.00%
2019/10/16	3	29.35	2	29.43	28.20	1	587	0.17%
2019/09/25	0	0.00	3	28.60	28.55	-3	628	-0.48%
2019/09/19	5	29.03	2	29.25	29.20	3	610	0.49%
2019/09/10	0	0.00	5	28.70	28.70	-5	579	-0.86%
2019/08/28	3	29.50	3	29.00	28.80	0	554	0.00%
2019/08/22	5	28.95	0	0.00	28.70	5	536	0.93%
2019/08/02	0	0.00	3	27.05	27.00	-3	453	-0.66%
2019/07/24	3	29.45	0	0.00	29.50	3	472	0.63%
2019/06/27	0	0.00	1	26.25	26.20	-1	457	-0.22%
2019/06/24	1	26.60	0	0.00	26.35	1	461	0.22%
2019/04/23	0	0.00	1	29.70	29.65	-1	834	-0.12%
2019/04/17	1	31.80	0	0.00	31.30	1	832	0.12%
2019/04/16	2	31.30	0	0.00	31.30	2	777	0.26%
2019/02/13	0	0.00	2	32.90	32.10	-2	1,523	-0.13%
2019/02/12	2	32.45	0	0.00	32.45	2	1,507	0.13%
2019/01/22	0	0.00	1	30.85	30.65	-1	1,554	-0.06%
2019/01/18	1	31.75	0	0.00	31.10	1	1,541	0.06%
2019/01/15	3	30.80	4	30.23	30.30	-1	1,479	-0.07%
2019/01/11	1	29.80	0	0.00	29.70	1	1,462	0.07%
2018/12/14	0	0.00	3	33.30	33.10	-3	1,685	-0.18%
2018/12/13	3	34.97	0	0.00	34.05	3	1,671	0.18%
2018/12/12	5	34.05	5	34.50	34.75	0	1,598	0.00%
2018/12/07	1	32.10	1	31.95	31.95	0	1,514	0.00%
2018/12/05	3	34.43	3	34.20	33.65	0	1,477	0.00%
2018/12/04	15	33.65	15	33.00	32.80	0	1,404	0.00%
2018/12/03	2	33.53	2	33.40	33.40	0	1,405	0.00%
2018/11/30	0	0.00	1	32.25	32.15	-1	1,372	-0.07%
2018/11/29	0	0.00	1	32.35	31.60	-1	1,357	-0.07%
2018/11/27	2	31.43	3	31.67	31.50	-1	1,287	-0.08%
2018/11/23	4	29.73	10	29.53	29.25	-6	1,221	-0.49%
2018/11/22	3	31.18	3	30.35	29.60	0	1,286	0.00%
2018/11/21	1	29.50	1	30.60	30.60	0	1,252	0.00%
2018/11/20	2	29.35	2	29.45	29.30	0	1,267	0.00%
2018/11/19	1	29.35	1	29.45	29.45	0	1,277	0.00%
2018/11/15	9	29.54	3	29.15	29.15	6	1,293	0.46%
2018/11/14	1	28.70	1	28.55	28.55	0	1,273	0.00%
2018/11/12	4	29.19	4	28.75	28.75	0	1,364	0.00%
2018/11/09	2	29.30	2	29.00	29.00	0	1,384	0.00%
2018/11/08	4	30.23	4	29.30	29.30	0	1,407	0.00%
2018/11/07	4	29.80	4	30.08	30.25	0	1,430	0.00%
2018/11/06	4	31.08	5	29.92	29.15	-1	1,493	-0.07%
2018/11/02	5	30.57	2	29.90	29.90	3	1,565	0.19%
2018/11/01	1	29.95	1	29.50	29.65	0	1,568	0.00%
2018/10/31	3	28.60	2	28.70	28.70	1	1,633	0.06%
2018/10/29	1	27.15	1	26.90	26.90	0	1,679	0.00%
2018/10/24	1	29.50	1	29.70	29.50	0	1,787	0.00%
2018/10/23	2	30.00	2	30.55	30.00	0	1,836	0.00%
2018/10/17	1	31.20	1	31.00	31.00	0	2,270	0.00%
2018/10/12	1	29.90	1	30.35	30.10	0	2,461	0.00%
2018/10/03	1	38.10	1	39.25	38.00	0	3,235	0.00%
2018/10/02	1	40.80	1	40.05	39.40	0	3,295	0.00%
2018/09/28	1	39.50	1	39.30	39.30	0	3,492	0.00%
2018/09/27	1	40.85	4	40.60	39.05	-3	3,610	-0.08%
2018/09/26	3	40.30	0	0.00	39.60	3	3,666	0.08%
2018/09/21	2	37.10	2	37.75	37.75	0	3,845	0.00%
2018/09/20	1	36.55	1	36.90	36.55	0	3,895	0.00%
2018/09/19	2	38.10	2	37.20	37.20	0	3,941	0.00%
2018/09/14	2	38.55	3	38.95	39.35	-1	4,098	-0.02%
2018/09/12	2	37.25	2	36.88	37.25	0	4,137	0.00%
2018/09/07	1	38.60	1	40.40	38.60	0	4,273	0.00%
2018/09/05	0	0.00	1	41.25	41.25	-1	5,043	-0.02%
2018/09/04	1	41.50	1	41.80	42.00	0	5,423	0.00%
2018/09/03	2	41.88	3	42.65	41.35	-1	5,702	-0.02%
2018/08/31	3	44.00	4	43.55	44.05	-1	6,041	-0.02%
2018/08/29	1	43.95	0	0.00	42.95	1	6,248	0.02%
2018/08/28	9	43.76	9	42.47	42.20	0	6,247	0.00%
2018/08/27	3	43.65	14	42.17	43.90	-11	6,284	-0.18%
2018/08/24	12	40.54	9	41.19	40.70	3	6,352	0.05%
2018/08/22	6	42.20	0	0.00	42.00	6	6,918	0.09%
2018/08/21	10	43.30	12	42.30	43.30	-2	7,130	-0.03%
2018/08/20	4	41.90	4	42.26	42.30	0	7,321	0.00%
2018/08/17	14	43.18	14	44.19	42.60	0	7,522	0.00%
2018/08/16	0	0.00	2	42.50	42.40	-2	7,599	-0.03%
2018/08/14	7	42.04	11	42.64	43.30	-4	7,595	-0.05%
2018/08/13	1	42.00	20	42.00	42.30	-19	7,567	-0.25%
2018/08/10	1	43.55	0	0.00	43.55	1	7,510	0.01%
2018/08/07	23	48.09	3	48.00	47.60	20	7,390	0.27%
2018/07/30	2	48.93	7	48.40	48.40	-5	7,157	-0.07%
2018/07/26	1	50.10	0	0.00	50.10	1	7,045	0.01%
2018/07/25	5	50.39	3	49.28	50.50	2	6,913	0.03%
2018/07/24	13	50.80	2	50.25	50.50	11	6,842	0.16%
2018/07/23	7	47.16	6	47.66	48.50	1	6,648	0.02%
2018/07/20	0	0.00	1	47.20	46.90	-1	6,582	-0.02%
2018/07/19	0	0.00	20	48.00	48.80	-20	6,510	-0.31%
2018/07/18	22	49.07	3	49.32	48.90	19	6,452	0.29%
2018/07/17	2	53.00	16	53.44	50.40	-14	6,275	-0.22%
2018/07/16	3	55.33	2	55.40	55.50	1	5,936	0.02%
2018/07/12	1	49.85	1	49.70	50.20	0	5,792	0.00%
2018/07/11	1	48.80	2	49.95	48.90	-1	5,753	-0.02%
2018/07/10	3	49.05	3	49.13	49.85	0	5,666	0.00%
2018/07/09	24	48.74	22	48.77	47.80	2	5,599	0.04%
2018/07/06	4	45.03	23	45.14	48.50	-19	5,498	-0.35%
2018/07/05	13	47.24	12	47.98	47.00	1	5,368	0.02%
2018/07/04	12	51.42	7	52.01	51.00	5	5,239	0.10%
2018/07/03	12	54.84	8	54.93	53.00	4	5,140	0.08%
2018/07/02	20	51.65	0	0.00	52.00	20	4,934	0.41%
2018/06/29	0	0.00	4	53.68	53.70	-4	4,820	-0.08%
2018/06/27	2	52.15	0	0.00	49.60	2	4,706	0.04%
2018/06/25	1	48.10	0	0.00	46.75	1	4,586	0.02%
2018/06/21	0	0.00	1	52.50	54.80	-1	4,510	-0.02%
2018/06/20	1	50.20	3	51.40	52.50	-2	4,481	-0.04%
2018/06/19	2	53.70	1	54.40	53.20	1	4,440	0.02%
2018/06/15	1	56.30	0	0.00	57.50	1	4,426	0.02%
2018/06/14	9	58.67	38	57.47	60.20	-29	4,339	-0.67%
2018/06/13	41	56.73	37	57.96	55.50	4	3,971	0.10%
2018/06/12	27	55.23	14	55.57	56.50	13	3,542	0.37%
2018/06/11	10	50.87	6	51.40	51.40	4	3,159	0.13%
2018/06/08	3	45.45	3	45.05	46.80	0	2,873	0.00%
2018/06/07	13	39.63	11	38.75	42.55	2	2,515	0.08%
2018/06/04	0	0.00	2	39.55	39.20	-2	2,223	-0.09%
2018/05/31	7	42.01	5	42.84	39.05	2	2,106	0.09%
2018/05/30	24	39.43	4	39.38	40.00	20	1,838	1.09%
2018/05/29	11	37.91	11	38.70	36.80	0	1,516	0.00%
2018/05/28	25	35.80	24	36.39	36.50	1	1,287	0.08%
2018/05/25	9	34.30	9	34.63	34.00	0	1,087	0.00%
2018/04/24	0	0.00	1	26.90	26.55	-1	1,233	-0.08%
2018/04/19	1	29.10	0	0.00	28.95	1	1,219	0.08%
2018/03/27	0	27.00	0	0.00	27.10	0	1,535	0.00%
2018/03/21	3	29.17	3	28.80	28.80	0	1,605	0.00%
2018/03/08	2	29.15	4	28.95	28.95	-2	1,775	-0.11%
2018/03/06	6	29.88	6	29.37	29.00	0	1,794	0.00%
2018/02/27	3	29.72	3	30.10	29.20	0	1,819	0.00%
2018/02/26	5	29.96	5	30.33	29.65	0	1,899	0.00%
2018/02/22	2	29.25	2	29.20	29.50	0	2,095	0.00%
2018/02/21	5	28.65	4	29.00	29.20	1	2,158	0.05%
2018/02/12	4	27.60	4	27.95	27.60	0	2,214	0.00%
2018/02/07	1	29.05	2	29.15	28.65	-1	2,455	-0.04%
2018/02/06	3	28.57	3	29.37	28.20	0	2,501	0.00%
2018/02/01	2	32.68	5	33.40	32.50	-3	2,621	-0.11%
2018/01/31	5	32.71	3	32.70	33.15	2	2,615	0.08%
2018/01/29	3	33.35	6	33.52	33.25	-3	2,665	-0.11%
2018/01/26	5	32.31	2	32.35	32.00	3	2,697	0.11%
2018/01/25	3	32.77	4	32.66	31.70	-1	2,758	-0.04%
2018/01/24	4	31.39	3	32.18	32.50	1	3,091	0.03%
2018/01/23	12	33.40	18	33.60	32.55	-6	3,231	-0.19%
2018/01/12	0	0.00	3	31.55	31.70	-3	3,844	-0.08%
2018/01/11	0	0.00	1	31.00	30.85	-1	3,979	-0.03%
2018/01/10	0	0.00	3	31.18	30.80	-3	3,974	-0.08%
2018/01/09	2	31.03	0	0.00	30.50	2	3,962	0.05%
2018/01/08	0	0.00	22	32.18	31.90	-22	3,946	-0.56%
2018/01/05	28	33.05	3	32.97	32.35	25	3,938	0.63%
2018/01/03	5	33.40	0	0.00	32.40	5	3,883	0.13%
2018/01/02	0	0.00	1	32.50	32.50	-1	3,851	-0.03%