富鼎 (8261)-富邦-花蓮券商分點個股進出

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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/22	1	78.30	0	0.00	78.30	1	700	0.14%
2024/04/19	0	0.00	2	81.75	79.90	-2	698	-0.29%
2024/04/18	1	82.80	0	0.00	82.00	1	689	0.14%
2024/04/17	0	0.00	2	82.60	83.50	-2	689	-0.29%
2024/04/16	0	0.00	21	83.26	82.00	-21	691	-3.03%
2024/04/12	1	85.60	0	0.00	85.60	1	686	0.15%
2024/04/09	1	87.20	0	0.00	86.20	1	696	0.14%
2024/04/02	1	89.40	0	0.00	89.00	1	711	0.14%
2024/04/01	0	0.00	0	87.78	88.90	0	691	0.00%
2024/03/29	1	87.40	4	87.60	87.00	-3	681	-0.44%
2024/03/28	22	89.97	0	0.00	88.50	22	670	3.28%
2024/03/27	0	84.50	0	0.00	84.60	0	624	0.00%
2024/03/15	0	0.00	12	84.00	84.20	-12	771	-1.55%
2024/03/13	0	0.00	1	85.10	84.60	-1	862	-0.12%
2024/03/12	1	86.80	0	0.00	86.50	1	885	0.11%
2024/03/07	4	85.10	3	85.00	84.50	1	949	0.11%
2024/03/06	2	86.70	0	0.00	86.40	2	986	0.20%
2024/03/05	1	87.50	0	0.00	87.50	1	1,128	0.09%
2024/03/04	6	87.50	3	87.30	87.30	3	1,211	0.25%
2024/02/29	1	87.50	0	0.00	87.60	1	1,319	0.08%
2024/02/27	5	89.44	2	87.60	88.00	3	1,356	0.22%
2024/02/26	1	88.40	0	0.00	88.60	1	1,554	0.06%
2024/02/23	1	88.30	0	0.00	87.80	1	1,682	0.06%
2024/02/22	3	89.33	0	0.00	89.10	3	1,752	0.17%
2024/01/24	1	91.00	0	0.00	91.10	1	1,977	0.05%
2024/01/22	1	89.10	0	0.00	89.60	1	1,978	0.05%
2024/01/18	0	0.00	1	88.90	88.00	-1	1,982	-0.05%
2024/01/17	1	89.50	6	89.92	88.80	-5	1,990	-0.25%
2024/01/16	2	90.05	0	0.00	90.10	2	1,978	0.10%
2024/01/12	1	90.80	1	91.30	90.70	0	1,978	0.00%
2024/01/10	1	91.10	0	0.00	91.20	1	2,054	0.05%
2024/01/09	0	0.00	5	92.00	91.70	-5	2,126	-0.24%
2024/01/05	1	92.90	0	0.00	93.00	1	2,151	0.05%
2024/01/04	0	0.00	10	92.95	92.10	-10	2,161	-0.46%
2024/01/03	1	94.60	0	0.00	94.30	1	2,152	0.05%
2024/01/02	1	97.80	0	0.00	96.50	1	2,139	0.05%
2023/12/26	10	97.35	0	0.00	97.40	10	2,103	0.48%
2023/12/25	0	0.00	1	96.60	96.50	-1	2,102	-0.05%
2023/12/21	1	96.20	0	0.00	96.30	1	2,093	0.05%
2023/12/20	1	98.30	1	98.30	97.50	0	2,081	0.00%
2023/12/19	1	98.20	0	0.00	97.90	1	2,067	0.05%
2023/12/18	1	99.80	0	0.00	98.40	1	2,050	0.05%
2023/12/15	0	0.00	5	100.50	100.00	-5	2,035	-0.25%
2023/12/13	1	101.50	0	0.00	101.50	1	2,011	0.05%
2023/12/12	1	101.50	8	103.13	101.50	-7	2,004	-0.35%
2023/12/11	1	101.50	14	101.54	102.00	-13	1,969	-0.66%
2023/12/08	9	99.34	6	99.88	100.00	3	1,934	0.16%
2023/12/07	12	102.67	0	0.00	101.00	12	1,888	0.64%
2023/12/06	0	102.50	0	0.00	102.00	0	1,872	0.00%
2023/12/05	2	100.51	1	101.00	101.00	1	1,864	0.05%
2023/12/04	6	102.50	0	0.00	102.50	6	1,912	0.31%
2023/12/01	2.1	103.51	1	103.50	103.50	1.1	1,899	0.06%
2023/11/30	14	106.57	8	106.31	105.50	6	1,871	0.32%
2023/11/29	4	102.38	3	102.83	103.00	1	1,728	0.06%
2023/11/28	6	100.08	5	100.30	101.00	1	1,654	0.06%
2023/11/27	2	97.90	3	97.03	96.00	-1	1,586	-0.06%
2023/11/22	2	98.45	2	97.40	98.20	0	1,309	0.00%
2023/11/21	13	97.67	1	95.00	94.60	12	1,184	1.01%
2023/11/20	5	96.84	18	95.97	96.90	-13	1,115	-1.16%
2023/11/16	1	88.30	0	0.00	89.40	1	948	0.11%
2023/11/15	1	89.00	1.1	89.61	89.00	-0.1	927	-0.01%
2023/11/14	2.1	84.60	0	0.00	84.70	2.1	870	0.24%
2023/11/13	3	84.67	0	0.00	83.90	3	878	0.34%
2023/11/10	1	85.90	0	0.00	85.00	1	876	0.11%
2023/11/09	1	86.90	0	0.00	86.50	1	879	0.11%
2023/11/07	1	85.70	0	0.00	86.40	1	887	0.11%
2023/11/06	5	87.00	0	0.00	86.70	5	888	0.56%
2023/11/01	0	0.00	10	83.64	83.70	-10	875	-1.14%
2023/10/31	0	0.00	3	85.23	83.00	-3	877	-0.34%
2023/10/30	2	85.70	0	0.00	85.20	2	872	0.23%
2023/10/24	0	0.00	1	85.60	85.60	-1	859	-0.12%
2023/10/19	11	88.48	0	0.00	88.00	11	858	1.28%
2023/10/17	1	89.20	1	90.90	89.40	0	793	0.00%
2023/10/16	1	86.90	0	0.00	84.20	1	720	0.14%
2023/10/13	1	86.70	1	87.60	87.20	0	716	0.00%
2023/10/12	1	85.10	1.1	86.05	87.50	-0.1	695	-0.01%
2023/10/06	0.1	83.80	0	0.00	84.20	0.1	696	0.01%
2023/10/04	0	0.00	15	83.00	83.10	-15	714	-2.10%
2023/10/03	0	0.00	1	84.50	84.00	-1	737	-0.14%
2023/09/28	1	82.60	0	0.00	82.60	1	762	0.13%
2023/09/27	0	0.00	1	83.20	82.80	-1	770	-0.13%
2023/09/18	0	0.00	1	88.00	88.10	-1	810	-0.12%
2023/09/15	0	0.00	1	87.30	87.30	-1	809	-0.12%
2023/09/13	1	86.30	1	86.90	86.80	0	801	0.00%
2023/09/08	0	0.00	0.1	87.50	87.50	-0.1	809	-0.01%
2023/09/07	4	87.98	4	88.20	88.00	0	814	0.00%
2023/09/06	0	0.00	2	84.40	84.40	-2	747	-0.27%
2023/08/30	3	82.30	0	0.00	82.40	3	773	0.39%
2023/08/23	1	81.50	0	0.00	81.80	1	813	0.12%
2023/08/15	1	85.20	3	85.27	85.50	-2	920	-0.22%
2023/08/14	0	0.00	1.2	84.42	84.30	-1.2	938	-0.13%
2023/08/10	0	0.00	1	90.30	89.70	-1	927	-0.11%
2023/08/07	0	0.00	1	93.80	93.90	-1	944	-0.11%
2023/08/04	0.2	94.50	0	0.00	94.70	0.2	949	0.02%
2023/07/31	0	0.00	2	95.50	94.40	-2	954	-0.21%
2023/07/28	3	96.27	1	96.30	96.30	2	957	0.21%
2023/07/14	2	97.60	0	0.00	97.60	2	1,061	0.19%
2023/07/13	5	100.20	3	99.70	98.10	2	1,124	0.18%
2023/07/12	1	98.60	0	0.00	98.80	1	1,143	0.09%
2023/07/10	3	96.37	0	0.00	95.90	3	1,224	0.25%
2023/07/07	1	99.00	0	0.00	98.90	1	1,259	0.08%
2023/07/06	0	0.00	1	100.50	100.00	-1	1,393	-0.07%
2023/06/27	0	0.00	1	106.00	105.50	-1	1,421	-0.07%
2023/06/21	0	0.00	1	107.00	107.00	-1	1,428	-0.07%
2023/06/20	0	0.00	1	105.50	105.50	-1	1,432	-0.07%
2023/06/19	1	106.00	0	0.00	105.00	1	1,438	0.07%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/07	0	0.00	1	107.50	108.00	-1	1,475	-0.07%
2023/06/06	0	0.00	2	110.25	110.50	-2	1,468	-0.14%
2023/06/02	1	108.50	0	0.00	108.00	1	1,470	0.07%
2023/06/01	0	0.00	1	110.50	108.50	-1	1,480	-0.07%
2023/05/29	0	0.00	2	106.50	106.50	-2	1,464	-0.14%
2023/05/25	1	105.50	0	0.00	104.50	1	1,487	0.07%
2023/05/22	3	105.83	0	0.00	106.50	3	1,570	0.19%
2023/05/19	3	109.17	6	109.75	105.00	-3	1,628	-0.18%
2023/05/18	0	0.00	1	104.50	105.00	-1	1,577	-0.06%
2023/05/16	2	99.70	0	0.00	99.40	2	1,573	0.13%
2023/05/15	1	98.90	0	0.00	98.70	1	1,581	0.06%
2023/05/12	2	98.70	0	0.00	100.50	2	1,610	0.12%
2023/05/11	1	102.00	0	0.00	100.50	1	1,694	0.06%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/04/28	0	0.00	1	104.50	104.00	-1	2,155	-0.05%
2023/04/26	2	102.50	0	0.00	103.00	2	2,160	0.09%
2023/04/25	1	103.00	1	102.50	103.00	0	2,192	0.00%
2023/04/24	0	0.00	3	105.00	105.50	-3	2,277	-0.13%
2023/04/19	0	0.00	1	114.50	113.00	-1	2,261	-0.04%
2023/04/18	4	114.38	5	114.40	114.00	-1	2,230	-0.04%
2023/04/17	0	0.00	2	114.50	113.00	-2	2,177	-0.09%
2023/04/13	4	113.50	3	114.17	113.50	1	2,158	0.05%
2023/04/12	3	113.17	0	0.00	114.50	3	2,102	0.14%
2023/04/11	5	114.10	4	113.50	113.50	1	2,065	0.05%
2023/04/10	0	0.00	1	108.50	108.50	-1	1,944	-0.05%
2023/04/06	0	0.00	0	104.00	104.00	0	1,964	0.00%
2023/03/29	0	0.00	2	103.25	102.50	-2	2,010	-0.10%
2023/03/28	1	104.00	0	0.00	104.00	1	2,027	0.05%
2023/03/24	1	107.50	0	0.00	107.00	1	2,084	0.05%
2023/03/22	2	106.75	0	107.00	107.00	2	2,123	0.09%
2023/03/17	2	102.50	1	103.00	103.00	1	2,175	0.05%
2023/03/16	1	103.50	2	102.50	102.00	-1	2,195	-0.05%
2023/03/14	1	105.00	0	0.00	104.50	1	2,308	0.04%
2023/03/13	1	105.50	0	0.00	106.00	1	2,404	0.04%
2023/03/10	0	0.00	3	109.00	108.50	-3	2,547	-0.12%
2023/03/09	1	112.50	2	112.50	111.50	-1	2,621	-0.04%
2023/03/06	0	0.00	3	111.67	111.50	-3	2,878	-0.10%
2023/03/03	1	110.00	0	0.00	110.00	1	3,013	0.03%
2023/03/02	0	0.00	1	109.00	109.50	-1	3,217	-0.03%
2023/03/01	0	0.00	8	108.81	109.50	-8	3,436	-0.23%
2023/02/24	1	110.50	0	0.00	109.00	1	3,445	0.03%
2023/02/23	2	110.00	0	0.00	110.00	2	3,453	0.06%
2023/02/21	0	0.00	0	114.00	113.50	0	3,503	0.00%
2023/02/17	0	0.00	3	115.67	114.50	-3	3,544	-0.08%
2023/02/16	2	114.25	2	114.50	115.00	0	3,498	0.00%
2023/02/15	5	110.00	0	0.00	110.50	5	3,488	0.14%
2023/02/13	0	0.00	1	111.00	111.00	-1	3,523	-0.03%
2023/02/10	0	112.00	3	112.50	111.50	-3	3,566	-0.08%
2023/02/09	6	115.83	2	113.50	113.50	4	3,566	0.11%
2023/02/08	4	115.12	1	115.00	114.00	3	3,488	0.09%
2023/02/06	2	113.50	4	113.50	112.50	-2	3,540	-0.06%
2023/02/03	3	114.67	1	113.00	112.50	2	3,527	0.06%
2023/02/02	1	116.00	9	115.39	115.50	-8	3,484	-0.23%
2023/02/01	2	114.00	2	113.75	114.50	0	3,433	0.00%
2023/01/31	2	113.75	3	114.17	114.00	-1	3,417	-0.03%
2023/01/30	4	110.00	3	111.33	111.00	1	3,334	0.03%
2023/01/17	0	0.00	1	104.50	105.00	-1	3,263	-0.03%
2023/01/16	1	104.00	0	0.00	104.50	1	3,302	0.03%
2023/01/12	2	110.25	3	109.17	107.00	-1	3,310	-0.03%
2023/01/10	1	106.50	0	0.00	106.00	1	3,302	0.03%
2023/01/06	2	105.00	0	0.00	105.50	2	3,422	0.06%
2023/01/05	0	0.00	4	105.50	104.00	-4	3,518	-0.11%
2023/01/04	3	105.33	0.1	105.00	105.00	3	3,545	0.08%
2022/12/20	0	0.00	2	105.50	105.00	-2	3,921	-0.05%
2022/12/19	2	108.00	0	0.00	107.00	2	3,955	0.05%
2022/12/16	0	0.00	1	107.00	110.00	-1	4,027	-0.02%
2022/12/14	0	0.00	1	105.50	107.00	-1	4,121	-0.02%
2022/12/13	1	106.00	0	0.00	105.50	1	4,163	0.02%
2022/12/12	15	106.83	15	105.50	107.00	0	4,248	0.00%
2022/12/09	0	0.00	8	107.50	107.00	-8	4,281	-0.19%
2022/12/08	1	111.50	1	111.00	110.50	0	4,270	0.00%
2022/12/07	12	111.83	2	110.50	110.00	10	4,274	0.23%
2022/12/06	1	116.50	7	116.50	114.50	-6	4,241	-0.14%
2022/12/05	11	120.55	12	121.17	117.00	-1	4,218	-0.02%
2022/12/02	2	116.50	1	119.50	117.50	1	4,157	0.02%
2022/12/01	5	116.80	8	117.00	114.50	-3	4,057	-0.07%
2022/11/30	1	113.50	0	0.00	114.50	1	4,032	0.02%
2022/11/29	1	112.50	20	112.50	113.50	-19	4,017	-0.47%
2022/11/28	1	112.50	2	114.25	114.00	-1	3,993	-0.03%
2022/11/25	6	111.83	5	111.00	110.50	1	3,984	0.03%
2022/11/24	8	108.88	7	109.21	110.50	1	3,893	0.03%
2022/11/23	0	0.00	11	107.32	107.00	-11	3,705	-0.30%
2022/11/18	4	106.38	2	107.00	103.50	2	3,830	0.05%
2022/11/17	1	103.00	1	102.50	104.00	0	3,893	0.00%
2022/11/16	2	102.00	23	101.50	102.50	-21	4,041	-0.52%
2022/11/15	2	101.25	0	0.00	101.50	2	4,106	0.05%
2022/11/14	0	0.00	2	100.20	101.00	-2	4,501	-0.04%
2022/11/11	11	101.68	0	0.00	99.50	11	4,747	0.23%
2022/11/09	2	101.00	1	101.00	101.00	1	4,732	0.02%
2022/11/08	3	100.67	6	100.80	99.20	-3	4,748	-0.06%
2022/11/07	25	102.00	0	0.00	101.50	25	4,759	0.53%
2022/11/02	2	100.30	5	101.30	101.00	-3	4,765	-0.06%
2022/11/01	1	95.50	1	95.90	96.10	0	4,714	0.00%
2022/10/27	0	0.00	2	95.30	96.20	-2	4,854	-0.04%
2022/10/26	91	95.95	33	95.17	93.20	58	4,881	1.19%
2022/10/25	23	95.29	19	96.23	96.10	4	4,957	0.08%
2022/10/24	11	97.99	12	98.85	95.80	-1	4,983	-0.02%
2022/10/21	2	97.20	56	95.44	94.50	-54	5,022	-1.08%
2022/10/20	4	97.15	3.2	97.78	97.80	0.8	5,068	0.02%
2022/10/18	3	101.67	1	101.50	101.50	2	5,223	0.04%
2022/10/17	2	97.70	6	97.43	101.50	-4	5,292	-0.08%
2022/10/14	4	95.80	1	99.20	100.00	3	5,387	0.06%
2022/10/13	2	102.00	1	102.00	92.30	1	5,359	0.02%
2022/10/12	1	101.50	0	0.00	102.50	1	5,301	0.02%
2022/10/11	0	0.00	1	103.50	101.50	-1	5,342	-0.02%
2022/10/07	3	107.33	1	107.50	106.50	2	5,384	0.04%
2022/10/06	4	110.75	3.1	110.66	111.00	1	5,442	0.02%
2022/10/05	5	109.50	5	109.50	109.00	0	5,454	0.00%
2022/10/04	1	108.00	3	107.50	108.00	-2	5,462	-0.04%
2022/09/30	2	103.50	0	0.00	105.50	2	5,576	0.04%
2022/09/29	1	104.50	1	104.00	103.50	0	5,658	0.00%
2022/09/28	10.1	104.99	0.3	103.00	102.00	9.8	5,722	0.17%
2022/09/27	1	107.00	1	105.00	107.50	0	5,773	0.00%
2022/09/26	0.4	108.64	0	0.00	108.50	0.4	5,793	0.01%
2022/09/23	2	116.00	4	115.50	112.50	-2	5,900	-0.03%
2022/09/22	0.1	114.00	11	115.55	116.50	-10.9	5,955	-0.18%
2022/09/21	1	115.50	4	114.50	114.00	-3	5,995	-0.05%
2022/09/20	13	112.92	2	112.75	112.50	11	6,025	0.18%
2022/09/19	1	109.00	1	111.50	112.00	0	6,148	0.00%
2022/09/16	1	110.00	0	0.00	109.00	1	6,178	0.02%
2022/09/15	8	108.00	2	111.00	109.50	6	6,317	0.09%
2022/09/14	8	108.75	0	0.00	109.50	8	6,459	0.12%
2022/09/13	2	110.00	1	110.00	109.00	1	6,555	0.02%
2022/09/12	1	109.00	1	109.00	109.00	0	6,682	0.00%
2022/09/08	1	104.50	1	106.00	106.50	0	6,844	0.00%
2022/09/07	4	104.25	0	0.00	103.50	4	7,045	0.06%
2022/09/06	0	0.00	4	108.50	108.50	-4	7,081	-0.06%
2022/09/02	1	115.50	0	0.00	117.00	1	7,256	0.01%
2022/09/01	0	0.00	6	117.00	115.00	-6	7,378	-0.08%
2022/08/29	6	114.50	1	113.00	114.00	5	8,022	0.06%
2022/08/26	1	122.00	1	122.50	117.50	0	8,217	0.00%
2022/08/25	5	118.20	3	117.67	118.00	2	8,843	0.02%
2022/08/24	5	116.10	2	116.75	117.00	3	8,976	0.03%
2022/08/23	7	115.50	4	116.13	119.00	3	9,484	0.03%
2022/08/22	1	116.00	3	113.50	112.00	-2	9,509	-0.02%
2022/08/19	58	118.09	55	118.74	116.50	3	9,487	0.03%
2022/08/18	22	109.68	41	110.59	114.50	-19	9,186	-0.21%
2022/08/16	0	0.00	2	107.00	105.50	-2	9,067	-0.02%
2022/08/15	1	108.00	1	108.00	108.00	0	9,227	0.00%
2022/08/12	0	0.00	1	105.50	106.50	-1	9,262	-0.01%
2022/08/11	18	103.08	0	0.00	102.50	18	9,248	0.19%
2022/08/10	5	100.70	0	0.00	100.50	5	9,266	0.05%
2022/08/09	1	102.00	0	0.00	102.00	1	9,289	0.01%
2022/08/02	0	0.00	8	101.50	102.00	-8	9,268	-0.09%
2022/07/26	1	107.00	1	107.00	107.50	0	9,363	0.00%
2022/07/25	2	113.00	1	114.50	112.00	1	9,297	0.01%
2022/07/22	2	110.75	6	111.92	112.50	-4	9,187	-0.04%
2022/07/21	0	0.00	1	109.00	111.00	-1	9,114	-0.01%
2022/07/20	5	106.50	0	0.00	106.00	5	9,007	0.06%
2022/07/19	0	0.00	1	103.50	103.50	-1	8,974	-0.01%
2022/07/18	0	0.00	3	106.00	106.00	-3	8,934	-0.03%
2022/07/14	3	96.60	1	101.50	103.00	2	8,786	0.02%
2022/07/13	1	98.80	0	0.00	98.80	1	8,681	0.01%
2022/07/12	1	94.50	0	0.00	94.70	1	8,629	0.01%
2022/07/11	0	0.00	5	101.50	100.00	-5	8,576	-0.06%
2022/07/08	2	103.50	1	100.50	101.50	1	8,535	0.01%
2022/07/07	7	99.80	1	98.90	100.00	6	8,457	0.07%
2022/07/05	0	0.00	0.1	101.50	103.00	-0.1	8,297	0.00%
2022/07/04	1	103.00	1	104.00	102.50	0	8,201	0.00%
2022/07/01	0	0.00	2	106.00	102.50	-2	8,120	-0.02%
2022/06/30	9	112.06	10	108.60	109.50	-1	7,972	-0.01%
2022/06/29	1	114.50	2	114.00	115.50	-1	7,836	-0.01%
2022/06/28	0	0.00	0.2	118.50	116.50	-0.2	7,745	0.00%
2022/06/27	19	120.89	16	120.81	122.00	3	7,680	0.04%
2022/06/24	5	121.00	5	120.00	120.00	0	7,527	0.00%
2022/06/23	2	119.50	7	119.93	120.00	-5	7,435	-0.07%
2022/06/22	9	117.50	4.2	117.46	117.00	4.9	7,308	0.07%
2022/06/21	3	121.67	5	123.60	123.50	-2	7,196	-0.03%
2022/06/20	5	121.50	4	121.50	118.00	1	7,229	0.01%
2022/06/17	15	122.00	8.2	122.52	122.00	6.8	7,118	0.10%
2022/06/16	5	131.80	5	131.60	125.00	0	7,064	0.00%
2022/06/15	0	0.00	11	130.45	129.00	-11	7,025	-0.16%
2022/06/14	2	132.25	1	134.00	134.00	1	7,084	0.01%
2022/06/13	1	133.00	3	130.83	132.50	-2	6,955	-0.03%
2022/06/10	3	136.67	2	137.00	133.50	1	6,900	0.01%
2022/06/09	2	134.50	2	134.75	135.50	0	6,731	0.00%
2022/06/08	15	134.43	16	133.63	135.50	-1	6,649	-0.02%
2022/06/07	14	140.18	19.5	141.54	134.00	-5.5	6,439	-0.08%
2022/06/06	13	139.69	12	139.21	139.50	1	5,902	0.02%
2022/06/02	287	144.82	282	145.61	138.50	5	5,674	0.09%	大買/大賣/
2022/06/01	4	141.00	9	136.50	142.00	-5	4,842	-0.10%
2022/05/31	47	129.87	42	129.88	129.50	5	4,620	0.11%
2022/05/30	1	125.00	12	127.33	128.50	-11	3,995	-0.28%
2022/05/27	2	116.00	14	115.29	117.00	-12	3,813	-0.31%
2022/05/26	0	0.00	5	114.10	113.00	-5	3,737	-0.13%
2022/05/25	4	117.75	8	117.94	118.00	-4	3,635	-0.11%
2022/05/24	16	116.63	3	115.00	115.00	13	3,587	0.36%
2022/05/23	6	117.33	24	117.77	115.00	-18	3,511	-0.51%
2022/05/20	4	110.25	1	113.00	112.50	3	3,360	0.09%
2022/05/19	0	0.00	2	109.50	110.50	-2	3,287	-0.06%
2022/05/18	2	109.25	2	109.50	109.00	0	3,250	0.00%
2022/05/16	1	109.00	1	109.50	108.50	0	3,219	0.00%
2022/05/13	1	110.00	0	0.00	107.50	1	3,203	0.03%
2022/05/10	1	105.50	2	107.00	108.50	-1	3,309	-0.03%
2022/05/09	1	105.50	5	106.20	105.00	-4	3,310	-0.12%
2022/05/06	120	109.91	116	110.16	109.00	4	3,255	0.12%	大買/大賣/
2022/05/05	2	108.00	2	109.25	109.00	0	3,061	0.00%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/04/28	2	89.50	2	90.10	88.80	0	2,956	0.00%
2022/04/27	5	88.32	5	89.34	90.30	0	2,968	0.00%
2022/04/25	1	101.50	0	0.00	99.50	1	2,915	0.03%
2022/04/18	0	0.00	1	102.00	101.50	-1	3,059	-0.03%
2022/04/15	10	104.00	0	0.00	103.00	10	3,093	0.32%
2022/04/14	0	0.00	4	104.50	104.50	-4	3,271	-0.12%
2022/04/13	1	102.00	1	104.00	105.50	0	3,424	0.00%
2022/04/11	2	104.25	0	0.00	102.00	2	4,033	0.05%
2022/04/01	0	0.00	1	110.50	112.00	-1	4,783	-0.02%
2022/03/30	11	114.91	2	115.00	114.00	9	4,785	0.19%
2022/03/29	0	0.00	1	112.50	112.50	-1	4,757	-0.02%
2022/03/28	0	0.00	2	109.50	110.50	-2	4,781	-0.04%
2022/03/25	3	113.33	0.1	112.00	112.00	2.9	4,821	0.06%
2022/03/24	1	115.00	0	0.00	115.00	1	4,831	0.02%
2022/03/23	15	116.17	5	115.70	115.00	10	4,821	0.21%
2022/03/22	0	0.00	1	115.00	114.50	-1	4,731	-0.02%
2022/03/21	1	114.50	11	116.00	113.50	-10	4,698	-0.21%
2022/03/18	4	113.38	5	114.60	114.00	-1	4,571	-0.02%
2022/03/17	4	109.25	2	110.75	112.00	2	4,381	0.05%
2022/03/16	1	105.00	2	106.00	105.00	-1	4,250	-0.02%
2022/03/15	2	105.50	1	108.00	104.50	1	4,258	0.02%
2022/03/14	4	105.25	1	105.00	105.00	3	4,295	0.07%
2022/03/11	1	105.00	1	105.50	105.00	0	4,410	0.00%
2022/03/10	2	104.25	1	105.00	105.00	1	4,433	0.02%
2022/03/04	1	105.50	0	0.00	104.00	1	4,592	0.02%
2022/02/23	0	0.00	1	105.00	105.00	-1	4,784	-0.02%
2022/02/22	1	102.00	6	103.33	102.50	-5	4,844	-0.10%
2022/02/21	1	108.00	0	0.00	107.00	1	4,925	0.02%
2022/02/18	2	107.25	3	107.50	108.00	-1	5,320	-0.02%
2022/02/16	4	108.63	1	107.50	107.50	3	5,636	0.05%
2022/02/15	0	0.00	1	106.00	105.50	-1	5,668	-0.02%
2022/02/11	3	110.50	7	110.79	111.00	-4	5,846	-0.07%
2022/02/10	2	108.75	2	110.75	108.00	0	5,829	0.00%
2022/02/09	3	105.83	1	107.50	107.50	2	5,840	0.03%
2022/01/25	1	103.00	1	101.00	101.00	0	6,685	0.00%
2022/01/20	0.2	104.00	0	0.00	103.00	0.2	7,399	0.00%
2022/01/18	2	102.25	1	101.50	101.00	1	7,460	0.01%
2022/01/14	0	0.00	2	99.60	99.50	-2	7,580	-0.03%
2022/01/13	1	99.60	2	100.45	101.00	-1	7,647	-0.01%
2022/01/12	1	102.50	9	98.59	98.90	-8	7,684	-0.10%
2022/01/10	66	103.64	63	104.16	104.00	3	7,785	0.04%
2022/01/07	9	105.06	2	104.00	103.00	7	7,876	0.09%
2022/01/06	3	112.00	0	0.00	111.50	3	7,712	0.04%
2022/01/05	2	117.50	10	119.00	117.00	-8	7,612	-0.11%
2022/01/04	13	122.58	27	122.98	121.00	-14	7,481	-0.19%
2022/01/03	7	121.86	7	122.43	123.00	0	7,037	0.00%
2021/12/30	0	0.00	1	112.00	114.00	-1	6,408	-0.02%
2021/12/29	1	111.00	0	0.00	109.50	1	6,357	0.02%
2021/12/28	20	112.00	1.1	111.92	112.00	18.9	6,375	0.30%
2021/12/27	1	108.50	0	0.00	108.00	1	6,367	0.02%
2021/12/24	0	0.00	0	111.50	108.50	0	6,380	0.00%
2021/12/23	0	0.00	2	112.00	110.50	-2	6,389	-0.03%
2021/12/22	5	111.90	2	111.50	111.00	3	6,403	0.05%
2021/12/21	0	0.00	1	112.00	112.50	-1	6,376	-0.02%
2021/12/20	0	0.00	1	109.50	111.50	-1	6,317	-0.02%
2021/12/17	1	111.50	6	108.50	108.50	-5	6,275	-0.08%
2021/12/16	3	111.33	0	0.00	111.00	3	6,245	0.05%
2021/12/15	0	0.00	1	105.00	107.00	-1	6,192	-0.02%
2021/12/09	1	108.00	1	108.00	108.00	0	6,327	0.00%
2021/12/08	4	112.88	1	114.50	111.50	3	6,324	0.05%
2021/12/07	2	114.00	0	0.00	110.00	2	6,279	0.03%
2021/12/06	3	109.33	0	0.00	108.00	3	6,202	0.05%
2021/12/03	15	109.67	0	0.00	110.00	15	6,240	0.24%
2021/12/02	1	108.00	0	0.00	106.50	1	6,317	0.02%
2021/12/01	0	0.00	1	109.00	109.50	-1	6,490	-0.02%
2021/11/30	1	107.00	1	108.50	107.50	0	6,584	0.00%
2021/11/29	0	0.00	19	103.05	105.00	-19	6,686	-0.28%
2021/11/26	4	104.75	0	0.00	103.00	4	7,170	0.06%
2021/11/25	1	109.00	0	0.00	106.00	1	7,680	0.01%
2021/11/24	0	0.00	5	107.90	108.00	-5	7,746	-0.06%
2021/11/23	1	107.00	5	107.50	107.00	-4	7,756	-0.05%
2021/11/22	1	112.00	0	0.00	111.50	1	7,789	0.01%
2021/11/19	1	115.00	8	113.94	114.00	-7	7,899	-0.09%
2021/11/18	1	115.00	1	116.00	113.00	0	8,050	0.00%
2021/11/17	4	117.63	6	119.92	116.00	-2	8,100	-0.02%
2021/11/16	9	113.72	6	111.58	114.50	3	7,883	0.04%
2021/11/15	3	112.00	0	0.00	111.00	3	7,889	0.04%
2021/11/12	1	109.50	4	109.00	110.00	-3	7,882	-0.04%
2021/11/11	5	110.30	3	111.00	108.00	2	7,990	0.03%
2021/11/10	3	108.33	0	0.00	109.50	3	7,972	0.04%
2021/11/09	7	107.43	2	107.25	106.50	5	8,086	0.06%
2021/11/08	3	106.17	0	0.00	105.00	3	8,172	0.04%
2021/11/05	3	109.67	2	109.75	109.50	1	8,241	0.01%
2021/11/04	9	110.00	16	109.00	114.00	-7	8,233	-0.09%
2021/11/02	8	101.69	0	0.00	103.00	8	8,208	0.10%
2021/11/01	4	109.00	2.1	109.33	108.50	1.9	8,265	0.02%
2021/10/29	2	100.45	3	99.37	104.50	-1	8,134	-0.01%
2021/10/26	1.1	94.16	0	0.00	91.90	1.1	8,858	0.01%
2021/10/22	1	95.50	11	93.45	94.60	-10	9,425	-0.11%
2021/10/21	1	94.40	21	95.38	92.00	-20	9,740	-0.21%
2021/10/20	1	93.20	1	92.40	93.00	0	10,221	0.00%
2021/10/19	3	92.03	6	92.23	92.30	-3	10,853	-0.03%
2021/10/18	0	0.00	1	88.00	89.00	-1	10,786	-0.01%
2021/10/15	20	87.69	0	90.00	87.40	20	10,793	0.19%
2021/10/14	0	0.00	10	82.51	83.00	-10	11,096	-0.09%
2021/10/13	4	82.33	3	80.57	80.20	1	11,457	0.01%
2021/10/12	11	84.99	2	86.45	86.40	9	11,491	0.08%
2021/10/08	4	86.58	3	86.10	84.90	1	11,571	0.01%
2021/10/06	0	0.00	2	83.20	80.10	-2	12,184	-0.02%
2021/10/05	2	79.55	3	80.37	82.30	-1	12,470	-0.01%
2021/10/04	9	81.47	0	0.00	78.00	9	12,523	0.07%
2021/10/01	1	84.50	0	0.00	81.00	1	12,637	0.01%
2021/09/30	0	0.00	2	85.65	86.30	-2	12,804	-0.02%
2021/09/29	0	86.50	0	0.00	83.50	0	13,256	0.00%
2021/09/27	1	91.70	0	0.00	90.10	1	14,190	0.01%
2021/09/24	1	91.00	0	0.00	91.10	1	14,256	0.01%
2021/09/23	0	0.00	1	89.60	89.60	-1	14,300	-0.01%
2021/09/17	0	0.00	1	91.20	91.70	-1	14,554	-0.01%
2021/09/15	2	91.90	0	0.00	90.50	2	14,736	0.01%
2021/09/14	2	97.00	1	96.30	95.20	1	14,778	0.01%
2021/09/13	0.1	97.00	0	0.00	97.00	0.1	14,781	0.00%
2021/09/10	1	97.00	0	0.00	99.20	1	14,827	0.01%
2021/09/09	0	0.00	2	97.80	98.70	-2	14,969	-0.01%
2021/09/08	0	0.00	1	95.10	95.10	-1	15,006	-0.01%
2021/09/07	5	101.02	12	100.08	99.00	-7	15,080	-0.05%
2021/09/06	61	110.24	42	109.19	107.50	19	15,011	0.13%
2021/09/03	5	109.50	2	109.00	107.50	3	14,988	0.02%
2021/09/02	4	106.75	16	107.44	106.00	-12	15,287	-0.08%
2021/09/01	124	112.19	111	113.26	112.50	13	15,216	0.09%	大買/大賣/
2021/08/31	14	107.57	20	110.65	111.50	-6	14,733	-0.04%
2021/08/30	25	101.82	3	101.50	101.50	22	14,232	0.15%
2021/08/27	2	100.00	1	100.00	98.00	1	14,204	0.01%
2021/08/26	0	0.00	11	102.73	100.00	-11	14,209	-0.08%
2021/08/25	7	103.00	7	104.07	102.50	0	14,202	0.00%
2021/08/24	2	103.00	1	99.80	102.00	1	14,278	0.01%
2021/08/23	4	100.20	3	99.80	99.90	1	14,228	0.01%
2021/08/20	1	97.40	1	94.50	96.10	0	14,188	0.00%
2021/08/19	5	100.50	10	95.85	93.00	-5	14,048	-0.04%
2021/08/18	11	94.92	0	0.00	99.50	11	13,953	0.08%
2021/08/17	6	96.33	3	97.10	93.80	3	13,857	0.02%
2021/08/16	3	100.67	1	99.60	100.00	2	13,743	0.01%
2021/08/13	5	102.80	5	102.30	98.30	0	13,607	0.00%
2021/08/12	5	107.30	4	108.00	106.50	1	13,449	0.01%
2021/08/11	4	103.13	6	104.25	103.50	-2	13,342	-0.01%
2021/08/10	8	108.25	12	106.54	108.00	-4	13,247	-0.03%
2021/08/09	1	108.50	1	109.50	108.00	0	13,046	0.00%
2021/08/06	2	119.50	0	0.00	119.50	2	12,877	0.02%
2021/08/05	0	0.00	8	121.81	126.50	-8	12,733	-0.06%
2021/08/04	6	124.75	5	123.10	122.00	1	12,643	0.01%
2021/08/03	1	130.00	1	127.00	129.00	0	12,443	0.00%
2021/08/02	1	130.00	5	123.40	129.00	-4	12,241	-0.03%
2021/07/30	396	122.80	398.5	131.13	122.50	-2.5	11,960	-0.02%	大買/大賣/
2021/07/29	153.5	121.11	148	118.54	129.50	5.5	11,462	0.05%	大買/大賣/
2021/07/28	4	120.75	2	119.50	118.00	2	11,060	0.02%
2021/07/27	6	131.42	11	129.50	131.00	-5	10,822	-0.05%
2021/07/26	9	128.22	20	123.85	128.50	-11	10,455	-0.11%
2021/07/23	14	119.32	33	119.85	124.50	-19	9,908	-0.19%
2021/07/22	0	0.00	2	116.50	116.50	-2	9,242	-0.02%
2021/07/20	8	99.63	4	99.00	96.40	4	9,293	0.04%
2021/07/19	16	94.26	15.2	96.04	100.50	0.9	9,196	0.01%
2021/07/16	4	91.90	7	92.26	91.60	-3	9,152	-0.03%
2021/07/15	6	91.55	2	90.70	91.70	4	9,313	0.04%
2021/07/14	3	91.20	3	91.93	92.00	0	9,742	0.00%
2021/07/13	34	96.26	21	94.88	90.50	13	9,925	0.13%
2021/07/12	17.2	94.14	19	93.97	92.10	-1.9	9,792	-0.02%
2021/07/09	2	86.50	3	88.00	89.20	-1	9,648	-0.01%
2021/07/08	9	88.72	4	89.95	87.90	5	9,818	0.05%
2021/07/07	11	89.04	9	88.03	87.80	2	9,891	0.02%
2021/07/06	32	89.84	14	89.60	87.50	18	9,768	0.18%
2021/07/05	20	88.30	11	87.75	90.10	9	9,411	0.10%
2021/07/02	2	80.85	6	81.38	82.90	-4	8,978	-0.04%
2021/07/01	1	77.20	4	75.10	75.40	-3	9,001	-0.03%
2021/06/30	0	0.00	3	76.93	76.90	-3	8,982	-0.03%
2021/06/29	2	76.85	0	0.00	75.60	2	9,002	0.02%
2021/06/28	3	76.73	4	77.00	77.50	-1	9,085	-0.01%
2021/06/25	5	75.56	2	75.60	75.70	3	9,051	0.03%
2021/06/24	1	72.90	0	0.00	73.20	1	9,138	0.01%
2021/06/23	1	73.00	1	73.30	73.50	0	9,158	0.00%
2021/06/22	0	0.00	6	71.37	69.40	-6	9,395	-0.06%
2021/06/21	0	0.00	10	72.80	69.80	-10	9,391	-0.11%
2021/06/18	9	74.39	1	74.40	73.70	8	9,390	0.09%
2021/06/17	3	71.93	6	72.47	72.50	-3	9,282	-0.03%
2021/06/16	8	71.31	8	71.85	72.00	0	9,499	0.00%
2021/06/15	1	69.90	3	70.73	70.80	-2	9,433	-0.02%
2021/06/11	9	71.34	1	70.70	70.40	8	9,510	0.08%
2021/06/10	3	72.00	3	72.23	70.40	0	10,042	0.00%
2021/06/09	8	67.74	2	66.35	66.70	6	10,067	0.06%
2021/06/04	2	67.50	1	66.70	66.70	1	9,968	0.01%
2021/06/03	1	67.20	11	67.01	66.80	-10	9,928	-0.10%
2021/06/02	5	65.80	4	67.83	65.50	1	9,873	0.01%
2021/06/01	14	70.30	0	0.00	67.90	14	9,790	0.14%
2021/05/31	1	63.40	8	65.96	68.30	-7	9,589	-0.07%
2021/05/28	6	62.83	6	62.03	62.10	0	9,445	0.00%
2021/05/27	6	62.92	4	62.23	62.00	2	9,413	0.02%
2021/05/26	7	61.66	3	61.63	61.30	4	9,410	0.04%
2021/05/25	5	62.84	8	63.44	62.00	-3	9,403	-0.03%
2021/05/24	3	59.83	2	59.35	60.20	1	9,372	0.01%
2021/05/21	2	57.05	2	57.85	59.10	0	9,342	0.00%
2021/05/20	1	57.10	1	57.60	55.80	0	9,406	0.00%
2021/05/19	2	56.55	2	56.95	58.50	0	9,444	0.00%
2021/05/17	1	54.60	2	54.30	52.10	-1	9,394	-0.01%
2021/05/14	1	62.50	1	58.00	57.80	0	9,352	0.00%
2021/05/13	4	61.68	3	61.97	60.00	1	9,291	0.01%
2021/05/12	5	62.70	8	61.25	60.10	-3	9,227	-0.03%
2021/05/11	2	65.25	3	65.23	63.50	-1	9,090	-0.01%
2021/05/10	10	71.40	4	72.00	70.50	6	9,024	0.07%
2021/05/07	7	73.56	3	66.60	74.80	4	9,028	0.04%
2021/05/06	1	69.60	1	70.00	69.60	0	8,992	0.00%
2021/05/05	4	70.00	8	70.78	70.00	-4	8,999	-0.04%
2021/05/04	1	70.00	0	0.00	74.00	1	9,026	0.01%
2021/05/03	1	78.50	0	0.00	77.40	1	9,009	0.01%
2021/04/29	2	81.45	1	81.40	81.10	1	9,069	0.01%
2021/04/27	1	83.00	13	81.19	79.50	-12	9,182	-0.13%
2021/04/26	0	0.00	18	83.21	82.60	-18	9,326	-0.19%
2021/04/23	8	83.75	16	82.99	86.40	-8	9,285	-0.09%
2021/04/22	8	82.43	7	81.44	79.70	1	9,037	0.01%
2021/04/21	14	80.64	14	79.63	79.90	0	8,824	0.00%
2021/04/20	27	79.06	12	78.61	79.00	15	8,598	0.17%
2021/04/19	10	75.32	16	73.27	76.50	-6	8,132	-0.07%
2021/04/16	7	66.93	12	67.81	69.60	-5	7,791	-0.06%
2021/04/15	7	63.81	3	63.63	63.30	4	7,526	0.05%
2021/04/14	34	63.05	25	64.02	62.00	9	7,463	0.12%
2021/04/13	17	61.63	4	62.28	61.90	13	7,768	0.17%
2021/04/12	5	60.04	0	0.00	60.50	5	7,568	0.07%
2021/04/09	4	60.15	1	62.10	60.00	3	7,649	0.04%
2021/04/08	1	61.10	1	62.00	61.80	0	7,673	0.00%
2021/04/07	5	61.38	11	60.70	61.50	-6	7,607	-0.08%
2021/04/06	0	0.00	10	57.50	57.80	-10	7,339	-0.14%
2021/04/01	10	57.90	4	58.83	57.40	6	7,523	0.08%
2021/03/31	4	60.95	7	59.99	58.90	-3	8,008	-0.04%
2021/03/30	12	59.68	1	59.00	59.00	11	8,018	0.14%
2021/03/29	0	0.00	13	59.60	59.50	-13	8,400	-0.15%
2021/03/26	3	58.37	1	58.90	57.10	2	8,614	0.02%
2021/03/25	20	56.93	20	58.26	56.90	0	9,155	0.00%
2021/03/23	6	56.53	3	57.20	55.60	3	9,648	0.03%
2021/03/22	0	0.00	3	57.13	56.80	-3	9,865	-0.03%
2021/03/19	6	57.58	5	57.18	58.40	1	10,337	0.01%
2021/03/18	6	55.60	6	55.30	55.40	0	10,389	0.00%
2021/03/17	2	56.70	1	56.00	56.10	1	10,372	0.01%
2021/03/16	14	58.46	11	57.85	56.30	3	10,286	0.03%
2021/03/15	93	55.58	91.6	55.89	58.00	1.4	9,652	0.01%
2021/03/12	12	50.28	10	51.30	52.80	2	9,297	0.02%
2021/03/11	0	0.00	1	49.40	50.00	-1	9,257	-0.01%
2021/03/10	4	48.53	0	0.00	48.25	4	9,307	0.04%
2021/03/03	0	0.00	1	51.20	51.30	-1	9,888	-0.01%
2021/03/02	0	0.00	23	52.26	51.30	-23	10,766	-0.21%
2021/02/26	0	0.00	1	51.90	51.40	-1	11,028	-0.01%
2021/02/25	10	51.30	0	0.00	51.20	10	11,114	0.09%
2021/02/24	2	52.30	0	0.00	51.70	2	11,160	0.02%
2021/02/23	1	51.20	1	50.70	51.10	0	11,185	0.00%
2021/02/22	1	51.40	0	0.00	51.80	1	11,186	0.01%
2021/02/19	1	50.40	0	0.00	51.00	1	11,118	0.01%
2021/02/18	12	49.01	2	48.95	49.15	10	11,114	0.09%
2021/02/17	2	49.03	1	47.10	48.80	1	11,193	0.01%
2021/02/05	1	45.95	0	0.00	45.15	1	11,257	0.01%
2021/02/02	0	0.00	1	46.80	46.60	-1	11,821	-0.01%
2021/01/26	0	0.00	1	52.00	49.95	-1	12,120	-0.01%
2021/01/22	0	0.00	6	50.37	51.10	-6	12,198	-0.05%
2021/01/21	1	50.30	1	50.40	48.65	0	12,181	0.00%
2021/01/19	11	53.64	5	53.40	52.80	6	12,384	0.05%
2021/01/15	1	52.80	0.4	53.50	52.10	0.6	12,308	0.00%
2021/01/14	0	0.00	0	53.40	53.60	0	12,316	0.00%
2021/01/12	1	51.20	1	52.00	50.90	0	12,425	0.00%
2021/01/11	2	53.00	3	52.83	52.80	-1	12,655	-0.01%
2021/01/08	14	53.36	1	52.30	51.80	13	13,263	0.10%
2021/01/07	0	0.00	14	53.54	53.40	-14	13,330	-0.11%
2021/01/06	11	54.90	7	54.66	53.00	4	13,483	0.03%
2021/01/04	0	0.00	2	53.50	53.50	-2	13,785	-0.01%
2020/12/31	2	53.00	2	52.50	52.90	0	14,519	0.00%
2020/12/30	1	52.00	3	51.50	51.60	-2	14,780	-0.01%
2020/12/29	1	52.10	0	0.00	51.30	1	14,746	0.01%
2020/12/28	22	53.40	24	52.27	52.40	-2	14,743	-0.01%
2020/12/25	8	53.61	12	53.53	53.00	-4	14,552	-0.03%
2020/12/24	2	52.00	0	0.00	50.90	2	14,081	0.01%
2020/12/23	261	52.07	267	52.06	51.20	-6	13,990	-0.04%	大買/大賣/
2020/12/22	39	51.16	38	51.46	50.80	1	13,700	0.01%
2020/12/21	20	50.70	27	50.58	52.90	-7	13,544	-0.05%
2020/12/18	20	49.25	14	49.15	48.15	6	13,298	0.05%
2020/12/17	3	46.10	0	0.00	46.50	3	13,354	0.02%
2020/12/16	10	46.32	10	45.71	45.70	0	13,711	0.00%
2020/12/15	23	48.15	12	47.14	44.65	11	13,772	0.08%
2020/12/14	0	0.00	3	47.47	49.40	-3	13,220	-0.02%
2020/12/11	0	0.00	2	44.65	44.95	-2	12,873	-0.02%
2020/12/08	2	44.50	1	45.70	45.65	1	12,656	0.01%
2020/12/07	1	43.90	1	43.20	43.35	0	12,547	0.00%
2020/12/04	0	0.00	13	44.84	44.60	-13	12,490	-0.10%
2020/12/03	5	46.69	9	46.12	45.25	-4	12,427	-0.03%
2020/12/02	0	0.00	2	45.05	44.45	-2	12,171	-0.02%
2020/12/01	6	44.38	4	44.18	45.15	2	12,125	0.02%
2020/11/30	6	45.44	4	45.25	44.75	2	12,054	0.02%
2020/11/27	10	46.46	6	46.47	45.80	4	12,014	0.03%
2020/11/26	67	46.95	88	48.05	46.60	-21	11,865	-0.18%
2020/11/25	3	45.17	20	44.93	46.20	-17	10,989	-0.15%
2020/11/24	6	42.71	0	0.00	42.00	6	10,673	0.06%
2020/11/23	6	42.25	11	42.24	42.60	-5	10,663	-0.05%
2020/11/20	2	41.75	4	41.39	42.15	-2	10,739	-0.02%
2020/11/19	2	40.90	1	41.15	40.70	1	10,697	0.01%
2020/11/18	3	40.72	1	40.70	40.55	2	10,809	0.02%
2020/11/17	11	41.04	0	0.00	40.70	11	10,776	0.10%
2020/11/16	2	41.90	19	41.09	41.05	-17	10,733	-0.16%
2020/11/13	12	42.49	8	42.80	42.05	4	10,637	0.04%
2020/11/12	32	43.39	22	43.58	42.55	10	10,542	0.09%
2020/11/11	13	42.23	2	42.70	42.50	11	10,249	0.11%
2020/11/10	7	43.46	6	42.40	42.25	1	10,302	0.01%
2020/11/09	17	43.38	14	43.34	43.80	3	10,155	0.03%
2020/11/03	0	0.00	2	40.00	40.50	-2	9,778	-0.02%
2020/11/02	0	0.00	1	38.55	38.95	-1	9,719	-0.01%
2020/10/30	2	41.05	0	0.00	40.10	2	9,624	0.02%
2020/10/29	7	40.90	0	0.00	41.00	7	9,536	0.07%
2020/10/28	17	42.53	7	42.71	42.20	10	9,447	0.11%
2020/10/26	0	0.00	1	40.90	40.95	-1	9,050	-0.01%
2020/10/23	2	41.90	0	0.00	41.20	2	8,939	0.02%
2020/10/21	4	42.90	6	43.78	42.55	-2	8,719	-0.02%
2020/10/20	5	43.20	3	42.30	42.30	2	8,530	0.02%
2020/10/19	32	42.46	21	42.46	43.20	11	8,423	0.13%
2020/10/16	8	45.48	19	46.56	41.40	-11	8,114	-0.14%
2020/10/15	10	44.15	5	43.45	43.65	5	7,442	0.07%
2020/10/14	13	43.95	8	44.69	43.70	5	7,267	0.07%
2020/10/13	6	43.72	11	43.93	44.05	-5	7,006	-0.07%
2020/10/12	13	43.29	4	43.80	43.00	9	6,678	0.13%
2020/10/08	23	40.20	22	40.32	41.20	1	6,058	0.02%
2020/10/07	3	38.20	2	39.35	39.35	1	5,172	0.02%
2020/10/06	0	0.00	2	35.10	35.80	-2	4,764	-0.04%
2020/10/05	4	33.88	4	33.80	35.30	0	4,679	0.00%
2020/09/28	5	34.80	7	34.62	34.30	-2	4,508	-0.04%
2020/09/25	5	35.16	2.1	35.74	34.60	2.9	4,452	0.07%
2020/09/24	7	36.47	6	36.72	36.30	1	4,221	0.02%
2020/09/23	3	36.57	4	36.89	36.25	-1	3,918	-0.03%
2020/09/22	748	36.08	748	35.74	37.10	0	3,531	0.00%	大買/大賣/
2020/09/21	10	34.33	13.4	34.93	35.35	-3.4	2,783	-0.12%
2020/09/18	26	30.30	28	32.13	32.15	-2	2,251	-0.09%
2020/09/14	2	28.50	2	28.60	28.50	0	1,938	0.00%
2020/09/01	1	29.35	1	29.90	29.90	0	2,010	0.00%
2020/08/28	0	0.00	1	30.20	30.00	-1	1,961	-0.05%
2020/08/27	2	30.83	4	30.49	30.95	-2	1,923	-0.10%
2020/08/26	3	31.45	2.1	30.92	31.45	0.9	1,811	0.05%
2020/08/24	0	0.00	3	29.80	29.80	-3	1,579	-0.19%
2020/08/14	1	30.70	0	0.00	29.90	1	1,341	0.07%
2020/08/13	0.5	29.45	1	29.10	29.45	-0.5	1,194	-0.04%
2020/07/23	1	28.50	0	0.00	28.35	1	1,139	0.09%
2020/07/17	1	27.50	0	0.00	27.15	1	1,115	0.09%
2020/07/14	0	0.00	3	28.02	27.90	-3	1,103	-0.27%
2020/07/09	0	0.00	5	29.65	29.60	-5	1,080	-0.46%
2020/07/08	1	29.50	10	29.75	29.65	-9	1,060	-0.85%
2020/07/07	25	31.01	3	30.35	29.55	22	1,044	2.11%
2020/06/17	0	0.00	10	26.95	27.45	-10	688	-1.45%
2020/06/16	10	27.00	0	0.00	27.05	10	679	1.47%
2020/06/15	1	27.30	0	0.00	26.45	1	675	0.15%
2020/06/12	0	0.00	15	26.07	27.10	-15	670	-2.24%
2020/06/11	0	0.00	7	27.66	27.30	-7	667	-1.05%
2020/06/09	32	29.99	10	28.15	28.75	22	650	3.38%
2020/05/20	0	0.00	1	25.45	25.25	-1	460	-0.22%
2020/05/14	1	24.65	0	0.00	24.70	1	468	0.21%
2020/05/13	0	0.00	2	25.75	25.80	-2	456	-0.44%
2020/05/11	1	25.70	0	0.00	25.45	1	445	0.22%
2020/05/07	1	25.70	1	25.75	25.70	0	435	0.00%
2020/03/16	0	0.00	2	19.05	18.60	-2	629	-0.32%
2020/03/10	1	23.80	0	0.00	24.90	1	832	0.12%
2020/02/27	1	25.45	0	0.00	25.10	1	809	0.12%
2020/02/03	0	0.00	2	24.05	24.00	-2	784	-0.25%
2019/12/17	0	0.00	1	31.30	30.90	-1	924	-0.11%
2019/12/16	1	30.55	1	30.80	30.50	0	867	0.00%
2019/12/12	1	29.70	1	29.50	29.45	0	803	0.00%
2019/12/09	5	29.69	3	29.10	29.20	2	685	0.29%
2019/12/06	1	29.25	0.1	30.15	30.15	0.9	607	0.14%
2019/11/22	1	27.40	0	0.00	27.55	1	600	0.17%
2019/10/30	1	29.70	0	0.00	29.80	1	686	0.15%
2019/10/28	1	30.35	3	30.05	30.60	-2	667	-0.30%
2019/08/28	0	0.00	1	28.85	28.80	-1	554	-0.18%
2019/08/27	1	29.05	0	0.00	28.80	1	541	0.18%
2019/07/17	0	0.00	1	29.15	29.25	-1	421	-0.24%
2019/07/16	1	29.40	0	0.00	29.80	1	396	0.25%
2019/07/04	0	0.00	1	27.00	26.80	-1	448	-0.22%
2019/07/03	0	0.00	1	26.80	26.70	-1	451	-0.22%
2019/06/24	2	26.65	0	0.00	26.35	2	461	0.43%
2019/05/27	0	0.00	1	23.95	23.95	-1	494	-0.20%
2019/05/17	1	25.40	0	0.00	25.45	1	589	0.17%
2019/04/17	0.1	31.30	0	0.00	31.30	0.1	832	0.01%
2019/03/21	0	0.00	13	30.02	30.10	-13	914	-1.42%
2019/03/19	13	30.15	0.2	30.00	30.05	12.8	1,094	1.17%
2019/03/18	0	0.00	1	29.95	29.95	-1	1,097	-0.09%
2019/03/11	0.3	30.90	0	0.00	30.90	0.3	1,289	0.02%
2019/03/07	1	32.45	0	0.00	31.50	1	1,347	0.07%
2019/03/04	0	0.00	0.3	32.50	32.50	-0.3	1,526	-0.02%
2019/02/26	0	0.00	1	32.80	32.25	-1	1,536	-0.07%
2019/02/25	1	33.00	0	0.00	32.90	1	1,600	0.06%
2019/02/22	0	0.00	58	32.46	32.15	-58	1,590	-3.65%
2019/02/19	0	0.00	1	34.05	33.25	-1	1,593	-0.06%
2019/02/15	2.3	32.68	2	32.93	33.05	0.3	1,587	0.02%
2019/02/13	1	31.85	0.3	32.20	32.10	0.7	1,523	0.05%
2019/02/12	1	31.45	1	32.15	32.45	0	1,507	0.00%
2019/02/11	0	0.00	10	30.85	31.15	-10	1,492	-0.67%
2019/01/30	0	0.00	19	30.60	30.20	-19	1,494	-1.27%
2019/01/29	0	0.00	4	30.55	30.40	-4	1,518	-0.26%
2019/01/25	0	0.00	5	30.85	30.95	-5	1,537	-0.33%
2019/01/23	5	31.10	0	0.00	30.80	5	1,557	0.32%
2019/01/22	0	0.00	1	30.75	30.65	-1	1,554	-0.06%
2019/01/21	5	31.14	5	31.48	31.00	0	1,553	0.00%
2019/01/18	5	32.10	4	31.74	31.10	1	1,541	0.06%
2019/01/16	3	31.00	0	0.00	30.70	3	1,499	0.20%
2019/01/02	1	31.00	0	0.00	30.60	1	1,511	0.07%
2018/12/18	0	0.00	2	31.95	31.65	-2	1,701	-0.12%
2018/12/13	1	34.70	0	0.00	34.05	1	1,671	0.06%
2018/12/12	3	34.05	2	34.35	34.75	1	1,598	0.06%
2018/12/10	1	31.80	0	0.00	31.25	1	1,513	0.07%
2018/12/06	1	33.70	1	31.00	31.00	0	1,502	0.00%
2018/12/05	3	33.85	10	32.50	33.65	-7	1,477	-0.47%
2018/12/03	10	33.60	1	33.40	33.40	9	1,405	0.64%
2018/11/30	1	32.15	0	0.00	32.15	1	1,372	0.07%
2018/11/27	10	31.35	10	31.38	31.50	0	1,287	0.00%
2018/11/16	0	0.00	1	29.00	29.00	-1	1,281	-0.08%
2018/11/15	1	29.15	0	0.00	29.15	1	1,293	0.08%
2018/11/13	0	0.00	1	28.00	28.70	-1	1,296	-0.08%
2018/11/12	0	0.00	1	29.25	28.75	-1	1,364	-0.07%
2018/11/08	1	29.30	0	0.00	29.30	1	1,407	0.07%
2018/11/07	2	29.85	1	30.25	30.25	1	1,430	0.07%
2018/11/06	0	0.00	1	29.60	29.15	-1	1,493	-0.07%
2018/10/31	1	28.60	1	28.60	28.70	0	1,633	0.00%
2018/10/26	0	0.00	5	27.20	26.60	-5	1,727	-0.29%
2018/10/24	1	29.50	0	0.00	29.50	1	1,787	0.06%
2018/10/22	0	0.00	1	31.50	31.20	-1	1,887	-0.05%
2018/10/19	1	30.45	0	0.00	30.45	1	2,012	0.05%
2018/10/18	0	0.00	1	31.70	31.20	-1	2,077	-0.05%
2018/10/17	1	31.00	0	0.00	31.00	1	2,270	0.04%
2018/10/16	0	0.00	1	31.10	31.05	-1	2,333	-0.04%
2018/10/15	1	30.70	13	30.80	30.45	-12	2,398	-0.50%
2018/10/12	13	29.71	0	0.00	30.10	13	2,461	0.53%
2018/10/11	0	0.00	10	30.20	29.70	-10	2,622	-0.38%
2018/10/09	10	32.60	0	0.00	33.00	10	2,962	0.34%
2018/10/08	0	0.00	10	33.75	33.50	-10	3,113	-0.32%
2018/09/27	5	39.20	5	40.30	39.05	0	3,610	0.00%
2018/09/26	5	40.15	0	0.00	39.60	5	3,666	0.14%
2018/09/21	1	36.95	6	36.87	37.75	-5	3,845	-0.13%
2018/09/12	5	37.10	0	0.00	37.25	5	4,137	0.12%
2018/09/11	0	0.00	1	37.05	37.90	-1	4,169	-0.02%
2018/09/05	10.3	41.48	0	0.00	41.25	10.3	5,043	0.20%
2018/09/04	1	41.70	1	42.00	42.00	0	5,423	0.00%
2018/08/30	1	43.00	11	43.03	43.70	-10	6,213	-0.16%
2018/08/29	1	43.75	1	44.00	42.95	0	6,248	0.00%
2018/08/28	5	42.80	0	0.00	42.20	5	6,247	0.08%
2018/08/27	5	41.50	0	0.00	43.90	5	6,284	0.08%
2018/08/17	1	45.15	1	44.45	42.60	0	7,522	0.00%
2018/08/10	0	0.00	1	45.20	43.55	-1	7,510	-0.01%
2018/08/07	0	0.00	7	47.55	47.60	-7	7,390	-0.09%
2018/07/30	0	0.00	10	48.00	48.40	-10	7,157	-0.14%
2018/07/27	1	50.00	0	0.00	50.40	1	7,101	0.01%
2018/07/26	5	50.12	26	50.73	50.10	-21	7,045	-0.30%
2018/07/25	6	49.31	6	49.77	50.50	0	6,913	0.00%
2018/07/24	1	51.20	1	50.90	50.50	0	6,842	0.00%
2018/07/23	6	46.48	6	47.30	48.50	0	6,648	0.00%
2018/07/20	2	48.90	31	47.51	46.90	-29	6,582	-0.44%
2018/07/19	10	48.70	10	48.88	48.80	0	6,510	0.00%
2018/07/18	92	49.17	0	0.00	48.90	92	6,452	1.43%
2018/07/17	31	54.54	2	54.85	50.40	29	6,275	0.46%
2018/07/16	1	51.50	15	55.45	55.50	-14	5,936	-0.24%
2018/07/13	13	50.42	33	50.58	50.50	-20	5,845	-0.34%
2018/07/12	2	48.90	1	49.00	50.20	1	5,792	0.02%
2018/07/11	22	49.02	12	49.58	48.90	10	5,753	0.17%
2018/07/10	10	48.80	4	48.80	49.85	6	5,666	0.11%
2018/07/09	13	49.26	2	48.73	47.80	11	5,599	0.20%
2018/07/06	20	44.30	20	44.70	48.50	0	5,498	0.00%
2018/07/05	12	50.02	5	48.21	47.00	7	5,368	0.13%
2018/07/04	26	52.54	12	51.19	51.00	14	5,239	0.27%
2018/07/03	12	54.38	15	54.77	53.00	-3	5,140	-0.06%
2018/07/02	5	51.86	3	53.90	52.00	2	4,934	0.04%
2018/06/29	9	53.90	0	0.00	53.70	9	4,820	0.19%
2018/06/28	2	52.30	0	0.00	52.40	2	4,759	0.04%
2018/06/27	2	51.00	6	51.30	49.60	-4	4,706	-0.08%
2018/06/26	0	0.00	10	46.10	49.00	-10	4,633	-0.22%
2018/06/25	2	49.10	0	0.00	46.75	2	4,586	0.04%
2018/06/22	2	51.70	0	0.00	50.00	2	4,543	0.04%
2018/06/21	2	54.05	1	54.80	54.80	1	4,510	0.02%
2018/06/20	0	0.00	2	53.60	52.50	-2	4,481	-0.04%
2018/06/19	7	53.84	2	54.00	53.20	5	4,440	0.11%
2018/06/15	10	56.70	3	57.03	57.50	7	4,426	0.16%
2018/06/14	1	55.00	13	58.40	60.20	-12	4,339	-0.28%
2018/06/13	42	58.01	27	56.14	55.50	15	3,971	0.38%
2018/06/12	14	54.04	50	54.18	56.50	-36	3,542	-1.02%
2018/06/11	14	48.87	12.4	51.05	51.40	1.6	3,159	0.05%
2018/06/08	21	45.11	35	45.88	46.80	-14	2,873	-0.49%
2018/06/07	7	39.04	0	0.00	42.55	7	2,515	0.28%
2018/06/06	11	38.65	0	0.00	38.70	11	2,331	0.47%
2018/06/05	8	38.35	0	0.00	38.05	8	2,288	0.35%
2018/06/04	5	39.00	2	39.75	39.20	3	2,223	0.13%
2018/06/01	5	39.01	2	39.75	38.80	3	2,159	0.14%
2018/05/31	12	39.93	2	41.35	39.05	10	2,106	0.47%
2018/05/30	0	0.00	5	39.62	40.00	-5	1,838	-0.27%
2018/05/29	6	37.22	5	36.90	36.80	1	1,516	0.07%
2018/05/28	7	36.06	6	36.16	36.50	1	1,287	0.08%
2018/05/25	5	33.45	9	33.22	34.00	-4	1,087	-0.37%
2018/05/24	0	0.00	2	31.25	32.20	-2	863	-0.23%
2018/05/23	0	0.00	3	29.47	29.30	-3	716	-0.42%
2018/05/10	2	27.90	0	0.00	27.90	2	719	0.28%
2018/05/09	2	28.00	0	0.00	27.55	2	768	0.26%
2018/04/02	0	0.00	5	27.15	27.05	-5	1,324	-0.38%
2018/03/30	0	0.00	5	27.09	26.95	-5	1,453	-0.34%
2018/03/27	0	0.00	4	27.05	27.10	-4	1,535	-0.26%
2018/03/23	3	27.07	2	26.85	26.90	1	1,619	0.06%
2018/03/22	3	28.35	0	0.00	28.20	3	1,610	0.19%
2018/03/21	1	29.00	0	0.00	28.80	1	1,605	0.06%
2018/03/20	1	27.80	0	0.00	27.90	1	1,569	0.06%
2018/03/19	3	28.05	0	0.00	28.00	3	1,572	0.19%
2018/03/12	0	0.00	1	28.60	28.35	-1	1,721	-0.06%
2018/03/06	1	29.90	0	0.00	29.00	1	1,794	0.06%
2018/02/07	0	0.00	1	28.95	28.65	-1	2,455	-0.04%
2018/02/06	0	0.00	3	28.50	28.20	-3	2,501	-0.12%
2018/01/30	20	33.23	0	0.00	32.60	20	2,654	0.75%
2018/01/29	0	0.00	7	33.24	33.25	-7	2,665	-0.26%
2018/01/25	0.6	31.70	0	0.00	31.70	0.6	2,758	0.02%
2018/01/23	21	33.24	16	33.58	32.55	5	3,231	0.15%
2018/01/12	5	31.20	10	31.50	31.70	-5	3,844	-0.13%
2018/01/11	0	0.00	1	30.80	30.85	-1	3,979	-0.03%
2018/01/10	0	0.00	1	30.90	30.80	-1	3,974	-0.03%
2018/01/09	0	0.00	1	31.30	30.50	-1	3,962	-0.03%
2018/01/05	0	0.00	2	32.83	32.35	-2	3,938	-0.05%