富鼎 (8261)-永豐金-信義券商分點個股進出

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
94.8
漲跌
▼0.2
漲幅
-0.21%
成交量
2,145張
產業
上市半導體類股
662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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/11/21	1	93.10	0	0.00	94.80	1	1,843	0.05%
2024/11/20	4	97.45	6	95.13	95.00	-2	1,810	-0.11%
2024/11/18	0	0.00	5	93.50	93.00	-5	1,680	-0.30%
2024/11/15	2	96.80	2	95.45	95.40	0	1,645	0.00%
2024/11/14	0	0.00	15	96.27	96.30	-15	1,597	-0.94%
2024/11/13	5	94.40	0	0.00	94.80	5	1,514	0.33%
2024/11/12	0	0.00	4	98.30	94.70	-4	1,472	-0.27%
2024/11/11	6	97.75	4	97.78	98.20	2	1,391	0.14%
2024/11/08	17	99.42	23	99.22	99.00	-6	1,306	-0.46%
2024/11/07	17	95.22	11.3	95.04	95.70	5.8	1,023	0.56%
2024/11/06	25	92.89	11.3	91.85	91.90	13.8	822	1.67%
2024/11/05	1	91.50	0.3	84.50	91.50	0.8	535	0.14%
2024/09/23	1	80.50	0	0.00	80.50	1	390	0.26%
2024/07/29	0.3	77.50	0	0.00	76.70	0.3	500	0.05%
2024/07/18	0	0.00	2	85.30	85.30	-2	490	-0.41%
2024/07/17	0	0.00	9	86.20	85.90	-9	487	-1.85%
2024/07/16	9	87.80	0	0.00	87.80	9	485	1.86%
2024/07/09	2	86.65	0	0.00	85.90	2	492	0.41%
2024/07/05	1	88.60	0	0.00	88.90	1	494	0.20%
2024/07/03	1	87.70	1	87.30	87.20	0	487	0.00%
2024/06/17	0	0.00	1	86.80	86.50	-1	566	-0.18%
2024/05/30	0	0.00	1	85.60	83.60	-1	575	-0.17%
2024/05/29	0	0.00	0.3	85.50	84.60	-0.3	573	-0.04%
2024/04/22	0.3	78.40	0	0.00	78.30	0.3	700	0.04%
2024/04/16	0	0.00	1	83.70	82.00	-1	691	-0.14%
2024/04/15	0.3	84.90	0	0.00	84.60	0.3	683	0.04%
2024/04/11	0	0.00	4	88.00	86.70	-4	686	-0.58%
2024/04/10	4	87.45	0	0.00	86.50	4	688	0.58%
2024/04/09	1	86.30	0	0.00	86.20	1	696	0.14%
2024/04/02	0	0.00	4.3	90.31	89.00	-4.3	711	-0.60%
2024/03/29	2	87.50	1	88.90	87.00	1	681	0.15%
2024/03/28	0	0.00	16	87.56	88.50	-16	670	-2.39%
2024/03/26	0	85.20	0	0.00	83.90	0	635	0.00%
2024/03/13	10.3	85.94	0	0.00	84.60	10.3	862	1.19%
2024/03/12	14	86.61	0	0.00	86.50	14	885	1.58%
2024/03/07	1	85.50	0	0.00	84.50	1	949	0.11%
2024/02/29	0	0.00	1	87.60	87.60	-1	1,319	-0.08%
2024/02/27	1	87.50	0	0.00	88.00	1	1,356	0.07%
2024/01/23	2	89.90	0	0.00	89.80	2	1,979	0.10%
2024/01/12	1.3	91.32	0	0.00	90.70	1.3	1,978	0.06%
2023/12/25	2	96.50	0	0.00	96.50	2	2,102	0.10%
2023/12/12	1	104.00	1	103.00	101.50	0	2,004	0.00%
2023/12/08	1	99.40	0.4	99.90	100.00	0.6	1,934	0.03%
2023/12/01	1	103.50	0	0.00	103.50	1	1,899	0.05%
2023/11/30	2	107.00	11	106.09	105.50	-9	1,871	-0.48%
2023/11/29	10	102.65	1	103.00	103.00	9	1,728	0.52%
2023/11/28	18	98.93	31	99.80	101.00	-13	1,654	-0.79%
2023/11/27	0	0.00	44	99.26	96.00	-44	1,586	-2.77%
2023/11/24	21	97.77	18	98.70	98.70	3	1,543	0.19%
2023/11/22	79	98.64	16	98.74	98.20	63	1,309	4.81%
2023/11/21	1	95.30	12	95.65	94.60	-11	1,184	-0.93%
2023/11/20	47	96.68	61	95.95	96.90	-14	1,115	-1.25%
2023/11/16	42	89.15	27	89.38	89.40	15	948	1.58%
2023/11/15	7	88.59	8	89.38	89.00	-1	927	-0.11%
2023/11/07	0.2	86.40	0	0.00	86.40	0.2	887	0.02%
2023/10/27	3	88.30	0	0.00	86.10	3	868	0.35%
2023/10/25	2	88.20	0	0.00	86.90	2	868	0.23%
2023/10/23	2	85.75	1	86.20	85.60	1	860	0.12%
2023/10/18	5	90.68	13	88.65	89.40	-8	854	-0.94%
2023/10/17	52	90.08	47	90.68	89.40	5	793	0.63%
2023/10/16	0	0.00	10	84.30	84.20	-10	720	-1.39%
2023/10/13	13	87.60	0	0.00	87.20	13	716	1.82%
2023/10/12	2	87.10	0	0.00	87.50	2	695	0.29%
2023/10/04	0	0.00	4	83.00	83.10	-4	714	-0.56%
2023/09/26	0.2	84.00	0	0.00	83.50	0.2	787	0.02%
2023/09/07	3	87.30	5	86.72	88.00	-2	814	-0.25%
2023/09/05	6	84.75	2	85.40	85.70	4	737	0.54%
2023/09/01	3	83.90	0	0.00	83.10	3	743	0.40%
2023/07/31	1	94.90	0	0.00	94.40	1	954	0.10%
2023/07/28	1	96.60	1	96.50	96.30	0	957	0.00%
2023/07/26	1	92.70	0	0.00	92.60	1	956	0.10%
2023/07/18	0	0.00	2	97.10	97.10	-2	1,007	-0.20%
2023/07/17	1	97.90	0	0.00	97.70	1	1,024	0.10%
2023/07/13	1.1	98.24	0	0.00	98.10	1.1	1,124	0.10%
2023/07/10	2	96.40	0	0.00	95.90	2	1,224	0.16%
2023/07/07	0	0.00	5	99.00	98.90	-5	1,259	-0.40%
2023/07/06	0	0.00	1	100.50	100.00	-1	1,393	-0.07%
2023/07/05	0	0.00	1	101.00	101.00	-1	1,420	-0.07%
2023/07/04	3.2	102.82	13	102.92	102.00	-9.9	1,414	-0.70%
2023/07/03	17	106.50	2	106.00	106.50	15	1,401	1.07%
2023/06/07	0	0.00	110	108.06	108.00	-110	1,475	-7.46%	大賣/鉅額交易
2023/06/06	110	111.87	0	0.00	110.50	110	1,468	7.49%	大買/鉅額交易
2023/06/01	3	109.83	1	110.00	108.50	2	1,480	0.14%
2023/05/24	0.1	104.50	0	0.00	104.50	0.1	1,533	0.01%
2023/05/22	0	106.00	0	0.00	106.50	0	1,570	0.00%
2023/05/19	0.2	107.00	0	0.00	105.00	0.2	1,628	0.01%
2023/05/18	0.2	105.00	0	0.00	105.00	0.2	1,577	0.01%
2023/05/05	0	0.00	1	103.50	103.50	-1	1,845	-0.05%
2023/04/25	0	0.00	1	102.50	103.00	-1	2,192	-0.05%
2023/04/21	1	108.00	0	0.00	105.50	1	2,272	0.04%
2023/04/20	0.2	111.50	0	0.00	109.50	0.2	2,252	0.01%
2023/04/19	3	112.83	2	112.75	113.00	1	2,261	0.04%
2023/04/18	4	114.50	5	115.10	114.00	-1	2,230	-0.04%
2023/04/17	2	113.50	2	113.00	113.00	0	2,177	0.00%
2023/04/14	1	114.00	1	115.00	113.00	0	2,170	0.00%
2023/04/13	10	113.90	208	113.90	113.50	-198	2,158	-9.17%	大賣/鉅額交易
2023/04/12	26.2	113.05	25	114.44	114.50	1.2	2,102	0.05%
2023/04/11	244	113.37	48	113.51	113.50	196	2,065	9.49%	大買/鉅額交易
2023/03/22	2	106.75	0	0.00	107.00	2	2,123	0.09%
2023/03/16	2	102.00	0	0.00	102.00	2	2,195	0.09%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/13	0	0.00	1	106.50	106.00	-1	2,404	-0.04%
2023/03/09	1	114.50	1	112.00	111.50	0	2,621	0.00%
2023/03/08	2	111.00	3	113.00	113.00	-1	2,672	-0.04%
2023/03/02	0	0.00	5	109.50	109.50	-5	3,217	-0.16%
2023/02/20	2	115.00	0	0.00	113.50	2	3,542	0.06%
2023/02/16	5	113.30	2	114.00	115.00	3	3,498	0.09%
2023/02/15	9	110.78	9	110.50	110.50	0	3,488	0.00%
2023/02/14	1	111.00	0	0.00	111.00	1	3,501	0.03%
2023/02/10	0	0.00	1	112.50	111.50	-1	3,566	-0.03%
2023/02/09	1	114.50	1	117.00	113.50	0	3,566	0.00%
2023/02/08	20	114.50	20	115.00	114.00	0	3,488	0.00%
2023/02/07	0	0.00	4	112.50	113.50	-4	3,456	-0.12%
2023/02/06	10	113.00	10	112.50	112.50	0	3,540	0.00%
2023/02/03	5	114.50	16	113.56	112.50	-11	3,527	-0.31%
2023/02/02	63	114.68	59	115.12	115.50	4	3,484	0.11%
2023/02/01	2	114.00	0	0.00	114.50	2	3,433	0.06%
2023/01/31	7	114.36	21	111.81	114.00	-14	3,417	-0.41%
2023/01/30	20	111.00	0	0.00	111.00	20	3,334	0.60%
2023/01/13	10	107.00	6	104.50	104.00	4	3,316	0.12%
2023/01/12	5	110.50	1	109.00	107.00	4	3,310	0.12%
2023/01/10	0	0.00	1	106.50	106.00	-1	3,302	-0.03%
2023/01/09	2	106.75	0	0.00	107.00	2	3,355	0.06%
2023/01/05	0	0.00	1	104.00	104.00	-1	3,518	-0.03%
2022/12/27	1	109.00	0	0.00	108.50	1	3,723	0.03%
2022/12/20	1	105.00	41	106.94	105.00	-40	3,921	-1.02%
2022/12/19	5	108.00	5	107.00	107.00	0	3,955	0.00%
2022/12/15	0	0.00	1	106.50	109.00	-1	4,055	-0.02%
2022/12/12	0	0.00	5	107.10	107.00	-5	4,248	-0.12%
2022/12/08	0	0.00	1	111.00	110.50	-1	4,270	-0.02%
2022/12/07	0	0.00	2	114.25	110.00	-2	4,274	-0.05%
2022/12/06	1	114.50	11	116.50	114.50	-10	4,241	-0.24%
2022/12/05	0	0.00	6	119.00	117.00	-6	4,218	-0.14%
2022/12/02	4	118.38	2.1	116.60	117.50	1.9	4,157	0.05%
2022/12/01	5	115.80	11	116.50	114.50	-6	4,057	-0.15%
2022/11/30	0	0.00	1	114.50	114.50	-1	4,032	-0.02%
2022/11/29	100	112.50	130	113.00	113.50	-30	4,017	-0.75%	大賣/
2022/11/28	23	114.65	102	114.42	114.00	-79	3,993	-1.98%	大賣/
2022/11/25	118	111.91	83	111.98	110.50	35	3,984	0.88%	大買/
2022/11/24	143	110.49	31	110.26	110.50	112	3,893	2.88%	大買/鉅額交易
2022/11/23	27.1	108.28	21	108.43	107.00	6.1	3,705	0.16%
2022/11/21	2	104.00	1	102.00	102.00	1	3,749	0.03%
2022/11/18	32	107.81	21	104.62	103.50	11	3,830	0.29%
2022/11/11	0	0.00	5	101.00	99.50	-5	4,747	-0.11%
2022/11/10	5	99.06	1	98.80	99.20	4	4,728	0.08%
2022/11/09	1	101.50	0	0.00	101.00	1	4,732	0.02%
2022/11/07	0	0.00	5	101.50	101.50	-5	4,759	-0.11%
2022/11/04	0	0.00	1	101.50	101.50	-1	4,767	-0.02%
2022/11/03	1	101.00	0	0.00	101.50	1	4,766	0.02%
2022/11/02	6	101.33	1	100.50	101.00	5	4,765	0.10%
2022/10/28	1	93.70	5	94.90	93.60	-4	4,784	-0.08%
2022/10/27	0	0.00	1	94.60	96.20	-1	4,854	-0.02%
2022/10/25	0	0.00	1	95.80	96.10	-1	4,957	-0.02%
2022/10/24	2	98.40	1	97.60	95.80	1	4,983	0.02%
2022/10/20	0	0.00	1	96.20	97.80	-1	5,068	-0.02%
2022/10/19	5	102.00	0	0.00	98.70	5	5,122	0.10%
2022/10/17	0	0.00	1	96.50	101.50	-1	5,292	-0.02%
2022/10/14	7	100.76	1	100.50	100.00	6	5,387	0.11%
2022/10/11	0.1	103.50	0	0.00	101.50	0.1	5,342	0.00%
2022/10/06	0	0.00	50	110.25	111.00	-50	5,442	-0.92%
2022/10/05	53	109.56	1	111.50	109.00	52	5,454	0.95%
2022/09/30	0	0.00	1	103.50	105.50	-1	5,576	-0.02%
2022/09/29	1	103.50	1	105.00	103.50	0	5,658	0.00%
2022/09/27	46	106.02	45	106.50	107.50	1	5,773	0.02%
2022/09/23	3	116.00	10	117.50	112.50	-7	5,900	-0.12%
2022/09/22	10	116.50	5	113.00	116.50	5	5,955	0.08%
2022/09/21	13	114.96	6	113.58	114.00	7	5,995	0.12%
2022/09/20	0	0.00	5	114.00	112.50	-5	6,025	-0.08%
2022/09/19	21	112.12	22	111.25	112.00	-1	6,148	-0.02%
2022/09/16	50	108.50	50	109.00	109.00	0	6,178	0.00%
2022/09/15	1	110.50	1	107.50	109.50	0	6,317	0.00%
2022/09/12	92	108.50	92	109.00	109.00	0	6,682	0.00%
2022/09/08	2.1	104.02	2	104.75	106.50	0.1	6,844	0.00%
2022/09/07	9	106.00	11	104.09	103.50	-2	7,045	-0.03%
2022/09/05	8	115.63	17	114.06	112.50	-9	7,186	-0.13%
2022/09/02	15	116.00	15	117.50	117.00	0	7,256	0.00%
2022/09/01	19.1	118.03	20	117.15	115.00	-1	7,378	-0.01%
2022/08/31	0	0.00	2	116.00	116.50	-2	7,317	-0.03%
2022/08/30	0	0.00	3	115.50	116.00	-3	7,503	-0.04%
2022/08/29	5	114.00	0	0.00	114.00	5	8,022	0.06%
2022/08/26	7	118.57	11	121.59	117.50	-4	8,217	-0.05%
2022/08/25	12	118.92	11	117.64	118.00	1	8,843	0.01%
2022/08/24	15	118.13	20	116.75	117.00	-5	8,976	-0.06%
2022/08/23	18	114.75	12	114.50	119.00	6	9,484	0.06%
2022/08/22	5	112.50	5	112.00	112.00	0	9,509	0.00%
2022/08/19	36	118.38	33	116.64	116.50	3	9,487	0.03%
2022/08/18	37	110.24	31	110.44	114.50	6	9,186	0.07%
2022/08/17	0	0.00	4	105.50	104.50	-4	9,000	-0.04%
2022/08/15	2	108.25	12	106.50	108.00	-10	9,227	-0.11%
2022/08/12	24	104.94	5	106.50	106.50	19	9,262	0.21%
2022/08/10	5	101.50	5	100.50	100.50	0	9,266	0.00%
2022/08/05	7	103.57	7	104.07	104.50	0	9,291	0.00%
2022/08/04	0	0.00	1	100.50	101.50	-1	9,293	-0.01%
2022/08/03	5	101.50	5	100.00	100.00	0	9,299	0.00%
2022/08/02	0	0.00	20	102.00	102.00	-20	9,268	-0.22%
2022/08/01	1	105.00	2	105.25	105.50	-1	9,280	-0.01%
2022/07/29	10	111.50	11	109.64	111.00	-1	9,384	-0.01%
2022/07/28	0	0.00	1	110.50	110.00	-1	9,496	-0.01%
2022/07/27	2	111.00	1	108.50	112.50	1	9,425	0.01%
2022/07/26	1	110.00	2	109.00	107.50	-1	9,363	-0.01%
2022/07/25	62	113.68	35	112.03	112.00	27	9,297	0.29%
2022/07/22	44	111.60	51	111.92	112.50	-7	9,187	-0.08%
2022/07/21	10	109.55	7	110.07	111.00	3	9,114	0.03%
2022/07/18	26	104.90	25	105.00	106.00	1	8,934	0.01%
2022/07/15	30	101.33	30	103.50	103.00	0	8,863	0.00%
2022/07/14	1	102.50	1	101.00	103.00	0	8,786	0.00%
2022/07/13	1	99.70	5	99.50	98.80	-4	8,681	-0.05%
2022/07/11	0	0.00	1	100.00	100.00	-1	8,576	-0.01%
2022/07/08	11	103.55	2	102.75	101.50	9	8,535	0.11%
2022/07/07	2	99.00	6	95.40	100.00	-4	8,457	-0.05%
2022/07/06	20	100.50	20	100.00	96.20	0	8,365	0.00%
2022/07/05	4	102.38	4	102.20	103.00	0	8,297	0.00%
2022/07/04	1	101.50	1	103.50	102.50	0	8,201	0.00%
2022/07/01	0	0.00	34	106.57	102.50	-34	8,120	-0.42%
2022/06/30	2	111.25	0	0.00	109.50	2	7,972	0.03%
2022/06/29	7	114.71	9	114.17	115.50	-2	7,836	-0.03%
2022/06/28	7	117.00	0	0.00	116.50	7	7,745	0.09%
2022/06/27	14	121.54	3	122.33	122.00	11	7,680	0.14%
2022/06/24	9	120.94	4	119.88	120.00	5	7,527	0.07%
2022/06/23	20	119.33	11	119.45	120.00	9	7,435	0.12%
2022/06/22	21	117.02	30	116.25	117.00	-9	7,308	-0.12%
2022/06/21	9	120.50	0	0.00	123.50	9	7,196	0.13%
2022/06/20	8	121.00	0	0.00	118.00	8	7,229	0.11%
2022/06/17	0	0.00	0	123.50	122.00	0	7,118	0.00%
2022/06/16	1.1	130.18	1	136.00	125.00	0.1	7,064	0.00%
2022/06/15	0	131.00	0	0.00	129.00	0	7,025	0.00%
2022/06/14	0	0.00	1	133.50	134.00	-1	7,084	-0.01%
2022/06/13	0	0.00	5	130.30	132.50	-5	6,955	-0.07%
2022/06/10	1	135.00	0	0.00	133.50	1	6,900	0.01%
2022/06/09	1	134.50	0	0.00	135.50	1	6,731	0.01%
2022/06/08	15	132.80	5	134.50	135.50	10	6,649	0.15%
2022/06/07	43	140.59	42	138.57	134.00	1	6,439	0.02%
2022/06/06	1	139.50	1	141.00	139.50	0	5,902	0.00%
2022/06/02	11	141.73	17	144.50	138.50	-6	5,674	-0.11%
2022/06/01	3	137.67	5	139.80	142.00	-2	4,842	-0.04%
2022/05/31	59	130.78	50	130.39	129.50	9	4,620	0.19%
2022/05/30	10	125.50	15	127.67	128.50	-5	3,995	-0.13%
2022/05/27	11	113.55	11	116.55	117.00	0	3,813	0.00%
2022/05/26	11	113.50	22	113.25	113.00	-11	3,737	-0.29%
2022/05/25	19	116.82	12	117.58	118.00	7	3,635	0.19%
2022/05/24	30	116.83	41	116.13	115.00	-11	3,587	-0.31%
2022/05/23	4	117.38	12	117.17	115.00	-8	3,511	-0.23%
2022/05/20	3	111.83	2	112.25	112.50	1	3,360	0.03%
2022/05/19	0	0.00	1	110.00	110.50	-1	3,287	-0.03%
2022/05/18	1	110.50	0	0.00	109.00	1	3,250	0.03%
2022/05/13	11	108.41	0	0.00	107.50	11	3,203	0.34%
2022/05/12	1	110.50	10	109.25	107.00	-9	3,230	-0.28%
2022/05/11	0	0.00	1	107.00	108.00	-1	3,274	-0.03%
2022/05/10	1	108.00	1	107.00	108.50	0	3,309	0.00%
2022/05/09	2	106.00	0	0.00	105.00	2	3,310	0.06%
2022/05/06	3	106.50	2	110.00	109.00	1	3,255	0.03%
2022/05/05	2	108.50	2	108.75	109.00	0	3,061	0.00%
2022/05/03	17	90.10	0	0.00	91.00	17	2,924	0.58%
2022/04/29	20	91.88	17	90.85	89.90	3	2,942	0.10%
2022/04/27	4	90.98	0	0.00	90.30	4	2,968	0.13%
2022/04/26	0	0.00	24	97.43	94.50	-24	2,940	-0.82%
2022/04/21	1	104.50	0	0.00	103.00	1	2,937	0.03%
2022/04/19	1	102.00	1	103.00	101.50	0	3,029	0.00%
2022/04/13	0	0.00	1	104.00	105.50	-1	3,424	-0.03%
2022/04/11	14	103.93	14	102.50	102.00	0	4,033	0.00%
2022/04/07	2	107.25	0	0.00	104.50	2	4,719	0.04%
2022/04/06	2	109.50	0	0.00	110.00	2	4,726	0.04%
2022/04/01	1	112.00	0	0.00	112.00	1	4,783	0.02%
2022/03/31	1	111.00	0	0.00	111.00	1	4,789	0.02%
2022/03/30	0	0.00	1	115.00	114.00	-1	4,785	-0.02%
2022/03/29	2	112.50	20	110.95	112.50	-18	4,757	-0.38%
2022/03/28	1	108.00	1	109.00	110.50	0	4,781	0.00%
2022/03/25	11	113.86	11	111.68	112.00	0	4,821	0.00%
2022/03/24	2	115.50	1	115.00	115.00	1	4,831	0.02%
2022/03/23	13	115.00	20	115.08	115.00	-7	4,821	-0.15%
2022/03/22	4	113.75	7	113.93	114.50	-3	4,731	-0.06%
2022/03/21	20	117.00	2	115.50	113.50	18	4,698	0.38%
2022/03/18	22	112.39	19	113.79	114.00	3	4,571	0.07%
2022/03/17	204	109.49	205	110.00	112.00	-1	4,381	-0.02%	大買/大賣/
2022/03/15	1	104.50	0	0.00	104.50	1	4,258	0.02%
2022/03/10	0	0.00	1	104.50	105.00	-1	4,433	-0.02%
2022/03/08	1	100.00	0	0.00	99.50	1	4,506	0.02%
2022/03/02	1	104.50	1	106.50	107.00	0	4,656	0.00%
2022/03/01	0	0.00	3	104.00	105.00	-3	4,669	-0.06%
2022/02/25	2	102.00	1	103.00	100.50	1	4,707	0.02%
2022/02/24	1	99.00	0	0.00	100.00	1	4,761	0.02%
2022/02/22	1	104.00	0	0.00	102.50	1	4,844	0.02%
2022/02/16	1	109.50	0	0.00	107.50	1	5,636	0.02%
2022/02/15	1	108.00	1	108.00	105.50	0	5,668	0.00%
2022/02/14	1	105.00	0	0.00	106.50	1	5,841	0.02%
2022/02/11	5	110.70	1	111.00	111.00	4	5,846	0.07%
2022/02/10	1	109.00	1	110.00	108.00	0	5,829	0.00%
2022/02/09	1	106.50	1	108.00	107.50	0	5,840	0.00%
2022/02/08	1	101.50	1	102.50	102.50	0	6,052	0.00%
2022/01/24	0	0.00	1	101.50	102.50	-1	7,098	-0.01%
2022/01/21	1	100.00	0	0.00	101.00	1	7,381	0.01%
2022/01/20	0	0.00	133	102.13	103.00	-133	7,399	-1.80%	大賣/鉅額交易
2022/01/19	130	103.34	0	0.00	104.00	130	7,397	1.76%	大買/鉅額交易
2022/01/17	3	103.50	5	103.00	103.50	-2	7,513	-0.03%
2022/01/13	3	101.00	0	0.00	101.00	3	7,647	0.04%
2022/01/12	1	98.80	0	0.00	98.90	1	7,684	0.01%
2022/01/11	5	101.80	0	0.00	101.00	5	7,749	0.06%
2022/01/10	8	105.00	6	104.42	104.00	2	7,785	0.03%
2022/01/07	0	107.00	8	106.69	103.00	-8	7,876	-0.10%
2022/01/06	5	114.00	5	112.30	111.50	0	7,712	0.00%
2022/01/05	4	118.75	41	119.49	117.00	-37	7,612	-0.49%
2022/01/04	30	123.92	26	123.02	121.00	4	7,481	0.05%
2022/01/03	62	122.22	21	123.45	123.00	41	7,037	0.58%
2021/12/30	1	110.00	1	113.00	114.00	0	6,408	0.00%
2021/12/29	1	111.00	115	111.02	109.50	-114	6,357	-1.79%	大賣/鉅額交易
2021/12/28	115	111.57	0	0.00	112.00	115	6,375	1.80%	大買/鉅額交易
2021/12/24	0	0.00	1	111.50	108.50	-1	6,380	-0.02%
2021/12/22	1	112.00	11	112.68	111.00	-10	6,403	-0.16%
2021/12/21	1	112.50	2	112.25	112.50	-1	6,376	-0.02%
2021/12/20	12	111.29	1	110.00	111.50	11	6,317	0.17%
2021/12/17	1	112.00	0	0.00	108.50	1	6,275	0.02%
2021/12/16	6	109.67	10	110.65	111.00	-4	6,245	-0.06%
2021/12/15	1	106.50	2	104.25	107.00	-1	6,192	-0.02%
2021/12/14	1	103.00	1	103.00	103.00	0	6,212	0.00%
2021/12/10	0	0.00	1	107.50	107.00	-1	6,300	-0.02%
2021/12/09	1	111.00	1	107.50	108.00	0	6,327	0.00%
2021/12/08	30	112.43	22	113.00	111.50	8	6,324	0.13%
2021/12/07	48	112.01	42	113.20	110.00	6	6,279	0.10%
2021/12/06	2	110.00	20	107.98	108.00	-18	6,202	-0.29%
2021/12/03	19	109.79	1	110.00	110.00	18	6,240	0.29%
2021/12/02	4	108.00	4	106.75	106.50	0	6,317	0.00%
2021/11/30	21	107.86	65	107.49	107.50	-44	6,584	-0.67%
2021/11/29	46	105.46	10	103.55	105.00	36	6,686	0.54%
2021/11/26	1	103.00	0	0.00	103.00	1	7,170	0.01%
2021/11/24	2	106.25	3	107.67	108.00	-1	7,746	-0.01%
2021/11/23	1	108.50	6	110.25	107.00	-5	7,756	-0.06%
2021/11/19	1	114.50	2	114.00	114.00	-1	7,899	-0.01%
2021/11/18	6	116.00	91	113.99	113.00	-85	8,050	-1.06%
2021/11/17	45	118.62	300	117.66	116.00	-255	8,100	-3.15%	大賣/鉅額交易
2021/11/16	356	113.33	1	114.50	114.50	355	7,883	4.50%	大買/鉅額交易
2021/11/15	32	112.34	21	112.17	111.00	11	7,889	0.14%
2021/11/12	3	109.50	1	110.00	110.00	2	7,882	0.03%
2021/11/11	24	109.50	28	110.96	108.00	-4	7,990	-0.05%
2021/11/10	0	0.00	2	108.00	109.50	-2	7,972	-0.03%
2021/11/09	4	107.50	1	107.50	106.50	3	8,086	0.04%
2021/11/08	1	104.50	0	0.00	105.00	1	8,172	0.01%
2021/11/05	53	113.46	52	110.68	109.50	1	8,241	0.01%
2021/11/04	13.1	109.92	35	109.67	114.00	-21.9	8,233	-0.27%
2021/11/03	21	104.81	14	104.50	104.00	7	8,120	0.09%
2021/11/02	2	102.25	1	108.50	103.00	1	8,208	0.01%
2021/11/01	6	109.92	2	107.50	108.50	4	8,265	0.05%
2021/10/29	10	100.28	29	98.92	104.50	-19	8,134	-0.23%
2021/10/28	21	94.95	1	96.50	95.00	20	8,069	0.25%
2021/10/27	0	0.00	1	94.40	94.30	-1	8,367	-0.01%
2021/10/26	2	94.75	3	92.83	91.90	-1	8,858	-0.01%
2021/10/25	2	94.90	1	94.20	95.00	1	9,203	0.01%
2021/10/22	1	95.50	5	93.98	94.60	-4	9,425	-0.04%
2021/10/21	4	94.10	2	91.90	92.00	2	9,740	0.02%
2021/10/20	0	0.00	2	91.75	93.00	-2	10,221	-0.02%
2021/10/19	0	0.00	4	92.40	92.30	-4	10,853	-0.04%
2021/10/18	6	88.42	1	88.00	89.00	5	10,786	0.05%
2021/10/15	57	87.52	60	87.60	87.40	-3	10,793	-0.03%
2021/10/14	0	0.00	1	83.10	83.00	-1	11,096	-0.01%
2021/10/13	7	80.43	0	0.00	80.20	7	11,457	0.06%
2021/10/12	0	0.00	1	83.80	86.40	-1	11,491	-0.01%
2021/10/08	2	85.15	2	84.25	84.90	0	11,571	0.00%
2021/10/07	0	0.00	14	83.80	86.00	-14	11,733	-0.12%
2021/10/06	3	83.60	0	0.00	80.10	3	12,184	0.02%
2021/10/05	0	0.00	30	79.13	82.30	-30	12,470	-0.24%
2021/10/04	1	81.00	1	84.30	78.00	0	12,523	0.00%
2021/10/01	7	83.50	6	84.40	81.00	1	12,637	0.01%
2021/09/29	1	84.70	2	84.95	83.50	-1	13,256	-0.01%
2021/09/28	1	88.00	0	0.00	88.10	1	13,840	0.01%
2021/09/23	1	89.60	1	91.80	89.60	0	14,300	0.00%
2021/09/22	1	89.90	0	0.00	89.90	1	14,379	0.01%
2021/09/17	2	90.25	2	91.80	91.70	0	14,554	0.00%
2021/09/16	2	91.15	0	0.00	89.50	2	14,684	0.01%
2021/09/15	4	91.68	4	91.63	90.50	0	14,736	0.00%
2021/09/14	12	96.32	1	96.20	95.20	11	14,778	0.07%
2021/09/13	1	98.20	1	98.60	97.00	0	14,781	0.00%
2021/09/10	2	99.05	0	0.00	99.20	2	14,827	0.01%
2021/09/09	0	0.00	5	97.56	98.70	-5	14,969	-0.03%
2021/09/08	6	96.03	2	98.50	95.10	4	15,006	0.03%
2021/09/07	43	101.14	20	99.61	99.00	23	15,080	0.15%
2021/09/06	5	111.40	7	109.36	107.50	-2	15,011	-0.01%
2021/09/03	2	108.75	0	0.00	107.50	2	14,988	0.01%
2021/09/02	15	106.97	2	106.50	106.00	13	15,287	0.09%
2021/09/01	23	112.48	20	112.90	112.50	3	15,216	0.02%
2021/08/31	42	109.36	71	111.13	111.50	-29	14,733	-0.20%
2021/08/30	12	102.13	13	101.62	101.50	-1	14,232	-0.01%
2021/08/27	1	98.20	1	98.70	98.00	0	14,204	0.00%
2021/08/26	2	99.90	0	0.00	100.00	2	14,209	0.01%
2021/08/25	21	102.64	20	103.53	102.50	1	14,202	0.01%
2021/08/24	1	102.00	14	102.00	102.00	-13	14,278	-0.09%
2021/08/23	4	100.20	5	100.62	99.90	-1	14,228	-0.01%
2021/08/20	14	96.33	13	96.36	96.10	1	14,188	0.01%
2021/08/19	12	94.35	1	97.90	93.00	11	14,048	0.08%
2021/08/18	5	95.54	4	94.70	99.50	1	13,953	0.01%
2021/08/17	19	96.48	10	96.51	93.80	9	13,857	0.06%
2021/08/16	4	101.00	1	100.00	100.00	3	13,743	0.02%
2021/08/13	56	100.58	0	0.00	98.30	56	13,607	0.41%
2021/08/12	1	106.00	65	106.99	106.50	-64	13,449	-0.48%
2021/08/11	1	104.00	0	0.00	103.50	1	13,342	0.01%
2021/08/10	20	109.50	3	107.67	108.00	17	13,247	0.13%
2021/08/09	4	108.00	0	0.00	108.00	4	13,046	0.03%
2021/08/06	2	120.25	0	0.00	119.50	2	12,877	0.02%
2021/08/05	1	122.50	2	125.00	126.50	-1	12,733	-0.01%
2021/08/04	7	125.00	14	124.07	122.00	-7	12,643	-0.06%
2021/08/03	0	0.00	1	129.00	129.00	-1	12,443	-0.01%
2021/08/02	20	127.50	41	127.61	129.00	-21	12,241	-0.17%
2021/07/30	42	134.25	70	130.06	122.50	-28	11,960	-0.23%
2021/07/29	64	122.95	19	125.39	129.50	45	11,462	0.39%
2021/07/28	23	122.76	7	118.79	118.00	16	11,060	0.14%
2021/07/27	9	130.28	208	129.97	131.00	-199	10,822	-1.84%	大賣/鉅額交易
2021/07/26	205	128.83	5	123.50	128.50	200	10,455	1.91%	大買/鉅額交易
2021/07/23	29	122.02	50	120.13	124.50	-21	9,908	-0.21%
2021/07/21	0	0.00	9	106.00	106.00	-9	9,272	-0.10%
2021/07/20	48	99.28	52	98.33	96.40	-4	9,293	-0.04%
2021/07/19	33	95.91	33	99.54	100.50	0	9,196	0.00%
2021/07/16	2	92.40	0	0.00	91.60	2	9,152	0.02%
2021/07/15	3	91.07	0	0.00	91.70	3	9,313	0.03%
2021/07/14	17	92.49	2	92.50	92.00	15	9,742	0.15%
2021/07/13	31	97.35	41	93.15	90.50	-10	9,925	-0.10%
2021/07/12	31	94.32	18	93.85	92.10	13	9,792	0.13%
2021/07/09	2	88.50	0	0.00	89.20	2	9,648	0.02%
2021/07/08	1	89.30	2	90.25	87.90	-1	9,818	-0.01%
2021/07/07	2	89.95	3	89.43	87.80	-1	9,891	-0.01%
2021/07/06	25	92.15	15	90.27	87.50	10	9,768	0.10%
2021/07/05	10	85.31	13	86.42	90.10	-3	9,411	-0.03%
2021/07/02	1	81.00	5	79.84	82.90	-4	8,978	-0.04%
2021/07/01	2	76.60	52	75.01	75.40	-50	9,001	-0.56%
2021/06/29	55	77.71	41	76.36	75.60	14	9,002	0.16%
2021/06/28	40	77.46	50	76.90	77.50	-10	9,085	-0.11%
2021/06/25	3	73.10	25	74.95	75.70	-22	9,051	-0.24%
2021/06/24	41	72.83	0	0.00	73.20	41	9,138	0.45%
2021/06/23	35	72.91	25	70.94	73.50	10	9,158	0.11%
2021/06/22	2	70.90	2	71.25	69.40	0	9,395	0.00%
2021/06/21	0	0.00	10	72.90	69.80	-10	9,391	-0.11%
2021/06/18	8	75.23	8	74.19	73.70	0	9,390	0.00%
2021/06/17	11	72.14	29	71.91	72.50	-18	9,282	-0.19%
2021/06/16	28	72.05	24	71.27	72.00	4	9,499	0.04%
2021/06/15	14	70.89	16	70.92	70.80	-2	9,433	-0.02%
2021/06/11	23	70.58	1	72.50	70.40	22	9,510	0.23%
2021/06/10	10	72.15	33	71.68	70.40	-23	10,042	-0.23%
2021/06/09	7	67.97	0	0.00	66.70	7	10,067	0.07%
2021/06/08	16	65.94	1	66.40	65.30	15	10,057	0.15%
2021/06/07	1	64.90	0	0.00	64.90	1	10,019	0.01%
2021/06/04	2	68.20	0	0.00	66.70	2	9,968	0.02%
2021/06/03	1	67.20	15	67.17	66.80	-14	9,928	-0.14%
2021/06/02	45	66.18	21	67.44	65.50	24	9,873	0.24%
2021/06/01	0	0.00	2	69.30	67.90	-2	9,790	-0.02%
2021/05/31	10	64.46	17	64.66	68.30	-7	9,589	-0.07%
2021/05/28	20	63.59	0	0.00	62.10	20	9,445	0.21%
2021/05/25	10	62.25	1	62.10	62.00	9	9,403	0.10%
2021/05/20	0	0.00	2	58.50	55.80	-2	9,406	-0.02%
2021/05/18	0	0.00	2	55.85	57.30	-2	9,418	-0.02%
2021/05/17	3	53.23	0	0.00	52.10	3	9,394	0.03%
2021/05/14	1	59.00	0	0.00	57.80	1	9,352	0.01%
2021/05/13	1	62.10	1	62.00	60.00	0	9,291	0.00%
2021/05/12	1	57.50	1	59.80	60.10	0	9,227	0.00%
2021/05/11	1	64.00	0	0.00	63.50	1	9,090	0.01%
2021/04/27	15	83.40	15	80.20	79.50	0	9,182	0.00%
2021/04/26	0	0.00	8	82.90	82.60	-8	9,326	-0.09%
2021/04/23	0	0.00	11	85.36	86.40	-11	9,285	-0.12%
2021/04/22	30	82.20	20	84.80	79.70	10	9,037	0.11%
2021/04/21	9	81.20	0	0.00	79.90	9	8,824	0.10%
2021/04/20	1	79.90	46	80.61	79.00	-45	8,598	-0.52%
2021/04/19	40	73.83	0	0.00	76.50	40	8,132	0.49%
2021/04/16	2	67.80	5	66.72	69.60	-3	7,791	-0.04%
2021/04/15	0	0.00	18	63.70	63.30	-18	7,526	-0.24%
2021/04/14	8	60.50	2.1	62.55	62.00	5.9	7,463	0.08%
2021/04/13	0	0.00	14	62.41	61.90	-14	7,768	-0.18%
2021/04/12	0	0.00	1	60.10	60.50	-1	7,568	-0.01%
2021/04/09	24	60.41	0.3	60.10	60.00	23.7	7,649	0.31%
2021/04/08	3	61.50	100	60.70	61.80	-97	7,673	-1.26%
2021/04/07	113	61.34	53.1	61.36	61.50	59.9	7,607	0.79%	大買/
2021/04/06	10.1	57.70	1	58.00	57.80	9.1	7,339	0.12%
2021/04/01	13	57.62	0	0.00	57.40	13	7,523	0.17%
2021/03/31	35.1	60.43	26	59.18	58.90	9.1	8,008	0.11%
2021/03/30	2	59.35	173	59.90	59.00	-171	8,018	-2.13%	大賣/鉅額交易
2021/03/29	180	59.83	27	60.01	59.50	153	8,400	1.82%	大買/鉅額交易
2021/03/26	21.3	57.13	20	57.90	57.10	1.3	8,614	0.01%
2021/03/25	1	58.10	18	57.40	56.90	-17	9,155	-0.19%
2021/03/23	25	57.46	0	0.00	55.60	25	9,648	0.26%
2021/03/22	0	0.00	20	56.80	56.80	-20	9,865	-0.20%
2021/03/19	32	57.78	17	57.48	58.40	15	10,337	0.15%
2021/03/18	1	55.40	0	0.00	55.40	1	10,389	0.01%
2021/03/17	5	56.76	4	56.50	56.10	1	10,372	0.01%
2021/03/16	26	56.81	12	56.73	56.30	14	10,286	0.14%
2021/03/15	6	55.08	78	55.05	58.00	-72	9,652	-0.75%
2021/03/12	50	52.80	11	52.73	52.80	39	9,297	0.42%
2021/03/11	0	0.00	1	50.30	50.00	-1	9,257	-0.01%
2021/03/10	0	0.00	3	48.50	48.25	-3	9,307	-0.03%
2021/03/09	1	48.00	0	0.00	47.70	1	9,562	0.01%
2021/03/05	1	49.85	0	0.00	49.70	1	9,684	0.01%
2021/03/04	0	0.00	4	51.73	50.50	-4	9,753	-0.04%
2021/03/03	7	51.06	2	51.60	51.30	5	9,888	0.05%
2021/03/02	7	52.50	3	51.87	51.30	4	10,766	0.04%
2021/02/26	1	50.00	0.1	50.50	51.40	0.9	11,028	0.01%
2021/02/24	0	0.00	1	52.50	51.70	-1	11,160	-0.01%
2021/02/23	0	0.00	12	51.03	51.10	-12	11,185	-0.11%
2021/02/22	1	51.80	38	52.25	51.80	-37	11,186	-0.33%
2021/02/19	40	51.10	13	49.96	51.00	27	11,118	0.24%
2021/02/18	0	0.00	1	48.65	49.15	-1	11,114	-0.01%
2021/02/17	10	47.13	21	48.20	48.80	-11	11,193	-0.10%
2021/02/05	0	0.00	2	45.33	45.15	-2	11,257	-0.02%
2021/02/03	0	47.40	0	0.00	46.45	0	11,645	0.00%
2021/02/02	1	46.05	0	0.00	46.60	1	11,821	0.01%
2021/02/01	1	46.00	0	0.00	45.70	1	12,061	0.01%
2021/01/29	1	48.00	0	0.00	46.40	1	12,077	0.01%
2021/01/28	4	48.45	0	0.00	48.05	4	12,073	0.03%
2021/01/26	27	51.59	56	51.39	49.95	-29	12,120	-0.24%
2021/01/25	11	50.92	7	50.90	51.30	4	12,157	0.03%
2021/01/22	20	51.20	20	50.01	51.10	0	12,198	0.00%
2021/01/21	0	0.00	6.5	50.91	48.65	-6.5	12,181	-0.05%
2021/01/20	15.1	51.27	4	50.90	50.10	11.1	12,378	0.09%
2021/01/19	48	53.04	70	53.86	52.80	-22	12,384	-0.18%
2021/01/18	1	50.50	1	52.40	52.20	0	12,257	0.00%
2021/01/15	10.1	52.30	71	52.72	52.10	-61	12,308	-0.50%
2021/01/14	86	53.10	28	53.24	53.60	58	12,316	0.47%
2021/01/13	1	51.50	0	0.00	51.60	1	12,360	0.01%
2021/01/12	32	51.05	0	0.00	50.90	32	12,425	0.26%
2021/01/08	15.1	51.89	5	51.90	51.80	10.1	13,263	0.08%
2021/01/07	3	53.60	22	53.79	53.40	-19	13,330	-0.14%
2021/01/06	56	55.96	58	55.36	53.00	-2	13,483	-0.01%
2021/01/05	12	52.75	3	52.80	52.70	9	13,225	0.07%
2021/01/04	2.1	53.00	1	54.30	53.50	1.1	13,785	0.01%
2020/12/31	11	53.44	1	52.90	52.90	10	14,519	0.07%
2020/12/30	0	0.00	10	51.45	51.60	-10	14,780	-0.07%
2020/12/29	0	0.00	3	52.40	51.30	-3	14,746	-0.02%
2020/12/28	14.1	53.53	17	53.86	52.40	-2.9	14,743	-0.02%
2020/12/25	53	53.30	58	53.79	53.00	-5	14,552	-0.03%
2020/12/24	33	51.28	28	51.90	50.90	5	14,081	0.04%
2020/12/23	43	52.00	65	52.91	51.20	-22	13,990	-0.16%
2020/12/22	64	51.60	10	51.59	50.80	54	13,700	0.39%
2020/12/21	14	50.77	46	52.02	52.90	-32	13,544	-0.24%
2020/12/18	56	48.39	118	48.29	48.15	-62	13,298	-0.47%	大賣/
2020/12/17	100	46.44	2	46.38	46.50	98	13,354	0.73%
2020/12/16	102	46.32	100	46.60	45.70	2	13,711	0.01%	大買/
2020/12/15	52	48.37	2	49.45	44.65	50	13,772	0.36%
2020/12/14	2	47.25	7	48.47	49.40	-5	13,220	-0.04%
2020/12/11	33	44.46	43	44.77	44.95	-10	12,873	-0.08%
2020/12/09	2	45.50	15	45.30	45.35	-13	12,742	-0.10%
2020/12/08	15	45.69	2	44.90	45.65	13	12,656	0.10%
2020/12/07	2	43.90	10	43.50	43.35	-8	12,547	-0.06%
2020/12/04	1	45.00	1	44.50	44.60	0	12,490	0.00%
2020/12/03	1	45.50	3	46.33	45.25	-2	12,427	-0.02%
2020/12/02	1	44.75	0	0.00	44.45	1	12,171	0.01%
2020/12/01	1	43.50	2	45.20	45.15	-1	12,125	-0.01%
2020/11/30	2	45.15	2	45.50	44.75	0	12,054	0.00%
2020/11/27	4	45.98	1	45.95	45.80	3	12,014	0.02%
2020/11/26	3	47.80	3	48.28	46.60	0	11,865	0.00%
2020/11/25	0	0.00	13	45.62	46.20	-13	10,989	-0.12%
2020/11/24	2	42.65	1	43.30	42.00	1	10,673	0.01%
2020/11/20	0	0.00	1	41.75	42.15	-1	10,739	-0.01%
2020/11/16	1	41.40	0	0.00	41.05	1	10,733	0.01%
2020/11/13	1	42.00	0	0.00	42.05	1	10,637	0.01%
2020/11/12	12	43.94	16	44.13	42.55	-4	10,542	-0.04%
2020/11/11	0	0.00	1	43.00	42.50	-1	10,249	-0.01%
2020/11/10	23	41.12	15	43.90	42.25	8	10,302	0.08%
2020/11/09	25	42.98	12	42.13	43.80	13	10,155	0.13%
2020/11/05	0	0.00	5	40.80	41.00	-5	9,856	-0.05%
2020/11/03	0	0.00	1	40.25	40.50	-1	9,778	-0.01%
2020/11/02	6	38.43	3	38.77	38.95	3	9,719	0.03%
2020/10/30	1	40.25	3	41.60	40.10	-2	9,624	-0.02%
2020/10/29	1	40.80	2	41.00	41.00	-1	9,536	-0.01%
2020/10/28	4	43.03	3	43.18	42.20	1	9,447	0.01%
2020/10/27	0	0.00	2	42.30	42.30	-2	9,165	-0.02%
2020/10/26	0	0.00	1	41.10	40.95	-1	9,050	-0.01%
2020/10/22	18	41.47	0	0.00	41.50	18	8,835	0.20%
2020/10/21	1	43.00	3	43.60	42.55	-2	8,719	-0.02%
2020/10/20	0	0.00	5	42.85	42.30	-5	8,530	-0.06%
2020/10/19	1	42.30	12	42.93	43.20	-11	8,423	-0.13%
2020/10/16	6	43.10	3	45.20	41.40	3	8,114	0.04%
2020/10/15	1	43.60	0	0.00	43.65	1	7,442	0.01%
2020/10/14	18	44.69	33	44.12	43.70	-15	7,267	-0.21%
2020/10/12	1	44.35	4	41.79	43.00	-3	6,678	-0.04%
2020/10/08	10	40.05	44	39.92	41.20	-34	6,058	-0.56%
2020/10/07	46	38.63	13	39.05	39.35	33	5,172	0.64%
2020/10/06	0	0.00	11	35.17	35.80	-11	4,764	-0.23%
2020/10/05	17	34.60	8	34.21	35.30	9	4,679	0.19%
2020/09/29	3	33.12	1	32.75	32.55	2	4,516	0.04%
2020/09/28	0	0.00	1	36.00	34.30	-1	4,508	-0.02%
2020/09/25	3	34.25	1	34.60	34.60	2	4,452	0.04%
2020/09/24	48	36.61	18	37.03	36.30	30	4,221	0.71%
2020/09/23	28	36.51	8	37.10	36.25	20	3,918	0.51%
2020/09/22	7	35.67	18	35.62	37.10	-11	3,531	-0.31%
2020/09/21	26	34.29	68	34.78	35.35	-42	2,783	-1.51%
2020/09/18	0	0.00	41	30.60	32.15	-41	2,251	-1.82%
2020/09/17	36	28.71	5	29.27	29.25	31	1,935	1.60%
2020/09/11	1	28.15	0	0.00	28.10	1	1,938	0.05%
2020/09/04	1	29.10	0	0.00	29.60	1	1,943	0.05%
2020/09/03	0	0.00	1	30.00	29.95	-1	1,944	-0.05%
2020/08/28	2	30.50	0	0.00	30.00	2	1,961	0.10%
2020/08/27	5	30.80	3	31.45	30.95	2	1,923	0.10%
2020/08/26	34	30.86	31	31.35	31.45	3	1,811	0.17%
2020/08/24	0	0.00	2	29.05	29.80	-2	1,579	-0.13%
2020/08/20	1	26.80	0	0.00	26.50	1	1,416	0.07%
2020/08/19	1	28.10	0	0.00	28.15	1	1,399	0.07%
2020/08/18	1	29.25	0	0.00	28.70	1	1,388	0.07%
2020/08/14	0	0.00	2	30.48	29.90	-2	1,341	-0.15%
2020/08/13	0	0.00	2	29.33	29.45	-2	1,194	-0.17%
2020/08/07	0	0.00	1	29.20	28.80	-1	1,139	-0.09%
2020/08/05	0	0.00	2	28.03	28.15	-2	1,122	-0.18%
2020/08/03	0	0.00	2	27.58	27.50	-2	1,124	-0.18%
2020/07/28	1	26.00	0	0.00	25.70	1	1,154	0.09%
2020/07/15	1	27.75	0	0.00	27.75	1	1,106	0.09%
2020/07/14	1	28.00	0	0.00	27.90	1	1,103	0.09%
2020/07/07	1	30.25	1	31.85	29.55	0	1,044	0.00%
2020/07/06	0	0.00	12	30.53	30.60	-12	943	-1.27%
2020/07/03	0	0.00	5	29.30	29.30	-5	887	-0.56%
2020/07/02	0	0.00	3	29.00	29.10	-3	864	-0.35%
2020/06/30	0	0.00	20	28.45	28.25	-20	826	-2.42%
2020/06/29	0	0.00	2	28.55	28.80	-2	801	-0.25%
2020/06/24	22	29.08	12	28.64	29.05	10	774	1.29%
2020/06/10	3	28.20	1	28.10	28.20	2	651	0.31%
2020/06/09	2	28.70	0	0.00	28.75	2	650	0.31%
2020/06/08	0	0.00	1	29.00	29.05	-1	558	-0.18%
2020/06/05	0	0.00	1	26.30	26.45	-1	509	-0.20%
2020/06/02	0	0.00	1	25.75	25.15	-1	484	-0.21%
2020/05/26	0	0.00	28	25.42	25.25	-28	479	-5.84%
2020/05/25	29	25.67	0	0.00	25.65	29	469	6.17%
2020/05/20	0	0.00	1	25.40	25.25	-1	460	-0.22%
2020/05/15	1	24.00	0	0.00	24.30	1	469	0.21%
2020/05/07	0	0.00	1	25.20	25.70	-1	435	-0.23%
2020/04/29	0	0.00	2	22.65	22.65	-2	401	-0.50%
2020/04/27	0	0.00	1	22.10	22.30	-1	418	-0.24%
2020/04/23	0	0.00	1	21.95	21.80	-1	419	-0.24%
2020/04/21	1	21.25	0	0.00	20.85	1	410	0.24%
2020/04/15	0	0.00	2	21.38	21.45	-2	394	-0.51%
2020/04/09	1	19.80	1	20.30	20.20	0	400	0.00%
2020/03/27	1	17.70	1	18.30	17.95	0	424	0.00%
2020/03/25	0	0.00	8	17.35	17.65	-8	434	-1.84%
2020/03/24	0	0.00	2	16.45	16.45	-2	432	-0.46%
2020/03/20	10	16.30	0	0.00	16.25	10	581	1.72%
2020/03/17	1	17.10	0	0.00	16.90	1	631	0.16%
2020/03/16	1	20.25	1	18.60	18.60	0	629	0.00%
2020/03/09	1	25.00	0	0.00	24.60	1	827	0.12%
2020/02/21	3	26.95	2	27.03	26.90	1	803	0.12%
2020/02/20	4	27.64	1	28.40	27.15	3	800	0.37%
2020/02/13	0	0.00	1	26.50	25.70	-1	772	-0.13%
2020/02/11	10	25.30	0	0.00	25.20	10	770	1.30%
2020/02/10	1	24.75	0	0.00	25.00	1	775	0.13%
2020/02/06	0	0.00	1	26.00	26.15	-1	777	-0.13%
2020/02/03	1	24.30	0	0.00	24.00	1	784	0.13%
2020/01/30	1	27.10	0	0.00	25.45	1	799	0.13%
2020/01/06	1	28.75	0	0.00	28.65	1	982	0.10%
2020/01/03	1	29.10	0	0.00	29.30	1	978	0.10%
2019/12/23	1	30.05	0	0.00	29.90	1	951	0.11%
2019/12/18	1	30.25	0	0.00	30.05	1	941	0.11%
2019/12/17	0	0.00	1	31.50	30.90	-1	924	-0.11%
2019/12/16	0	0.00	1	30.35	30.50	-1	867	-0.12%
2019/12/13	0	0.00	5	29.20	28.80	-5	809	-0.62%
2019/12/12	2	29.50	0	0.00	29.45	2	803	0.25%
2019/12/11	1	29.45	0	0.00	29.85	1	797	0.13%
2019/12/10	20	29.24	18	29.55	29.70	2	786	0.25%
2019/12/06	0	0.00	2	29.48	30.15	-2	607	-0.33%
2019/11/14	1	27.60	0	0.00	27.60	1	702	0.14%
2019/11/11	1	27.90	0	0.00	27.70	1	703	0.14%
2019/11/07	10	28.80	0	0.00	28.50	10	702	1.42%
2019/11/04	1	29.15	0	0.00	29.15	1	695	0.14%
2019/10/31	1	29.20	0	0.00	29.10	1	691	0.14%
2019/10/25	0	0.00	1	30.20	30.50	-1	613	-0.16%
2019/10/22	0	0.00	1	29.15	29.20	-1	577	-0.17%
2019/10/16	2	29.30	3	29.30	28.20	-1	587	-0.17%
2019/10/15	1	27.75	0	0.00	27.65	1	575	0.17%
2019/10/08	0	0.00	1	28.50	27.85	-1	637	-0.16%
2019/10/01	0	0.00	1	27.50	27.70	-1	631	-0.16%
2019/09/27	1	27.30	0	0.00	27.15	1	629	0.16%
2019/09/23	1	28.70	0	0.00	28.55	1	622	0.16%
2019/09/19	0	0.00	1	28.60	29.20	-1	610	-0.16%
2019/09/16	1	27.35	0	0.00	27.35	1	564	0.18%
2019/09/11	1	27.70	0	0.00	27.70	1	568	0.18%
2019/09/05	0	0.00	1	29.50	29.10	-1	561	-0.18%
2019/08/28	2	29.30	2	29.00	28.80	0	554	0.00%
2019/08/27	0	0.00	1	28.95	28.80	-1	541	-0.18%
2019/08/26	1	27.80	0	0.00	27.65	1	540	0.19%
2019/08/23	1	28.60	0	0.00	28.40	1	541	0.18%
2019/08/20	0	0.00	2	29.53	29.40	-2	509	-0.39%
2019/08/19	1	28.25	1	28.20	28.20	0	445	0.00%
2019/08/06	1	25.90	1	26.90	27.00	0	449	0.00%
2019/08/05	0	0.00	1	27.05	26.65	-1	450	-0.22%
2019/07/30	2	28.10	0	0.00	28.05	2	457	0.44%
2019/07/24	1	29.70	0	0.00	29.50	1	472	0.21%
2019/07/17	1	29.00	0	0.00	29.25	1	421	0.24%
2019/07/16	0	0.00	4	29.19	29.80	-4	396	-1.01%
2019/07/08	1	27.60	0	0.00	27.15	1	452	0.22%
2019/07/03	0	0.00	1	27.20	26.70	-1	451	-0.22%
2019/06/21	1	26.00	0	0.00	25.65	1	447	0.22%
2019/06/10	0	0.00	1	25.50	25.15	-1	468	-0.21%
2019/06/03	1	24.75	0	0.00	24.75	1	482	0.21%
2019/05/31	0	0.00	10	25.30	25.25	-10	485	-2.06%
2019/05/29	10	23.75	0	0.00	23.75	10	479	2.09%
2019/05/14	1	24.60	1	25.10	25.65	0	680	0.00%
2019/05/09	1	27.50	0	0.00	27.10	1	709	0.14%
2019/05/08	1	28.35	0	0.00	28.25	1	707	0.14%
2019/05/02	0	0.00	1	30.20	29.75	-1	722	-0.14%
2019/04/29	2	28.68	0	0.00	28.35	2	726	0.28%
2019/04/17	4	31.70	4	31.95	31.30	0	832	0.00%
2019/03/25	1	29.05	0	0.00	29.10	1	889	0.11%
2019/03/13	1	30.35	0	0.00	30.80	1	1,172	0.09%
2019/03/08	1	31.00	0	0.00	31.15	1	1,327	0.08%
2019/02/26	2	32.48	0	0.00	32.25	2	1,536	0.13%
2019/02/19	0	0.00	2	33.90	33.25	-2	1,593	-0.13%
2019/02/18	0	0.00	1	33.65	33.25	-1	1,597	-0.06%
2019/02/15	1	32.30	0	0.00	33.05	1	1,587	0.06%
2019/02/14	2	32.70	2	33.40	32.95	0	1,575	0.00%
2019/02/12	0	0.00	1	32.15	32.45	-1	1,507	-0.07%
2019/01/24	1	30.45	0	0.00	30.45	1	1,546	0.06%
2019/01/22	1	30.65	0	0.00	30.65	1	1,554	0.06%
2019/01/21	1	31.20	1	31.35	31.00	0	1,553	0.00%
2019/01/18	2	30.68	5	31.41	31.10	-3	1,541	-0.19%
2019/01/17	1	30.80	1	30.25	30.20	0	1,501	0.00%
2019/01/09	1	30.45	1	30.20	30.20	0	1,464	0.00%
2019/01/07	1	30.15	0	0.00	30.15	1	1,470	0.07%
2019/01/04	1	28.80	1	30.10	30.15	0	1,485	0.00%
2018/12/25	0	0.00	1	30.15	30.15	-1	1,534	-0.07%
2018/12/20	2	30.18	0	0.00	29.35	2	1,603	0.12%
2018/12/18	6	32.13	1	31.90	31.65	5	1,701	0.29%
2018/12/17	0	0.00	4	33.38	32.85	-4	1,690	-0.24%
2018/12/14	2	33.00	1	32.90	33.10	1	1,685	0.06%
2018/12/13	2	34.33	2	34.85	34.05	0	1,671	0.00%
2018/12/12	0	0.00	3	33.88	34.75	-3	1,598	-0.19%
2018/12/11	1	31.65	0	0.00	31.60	1	1,497	0.07%
2018/12/07	1	31.65	1	32.15	31.95	0	1,514	0.00%
2018/12/06	4	31.91	2	31.58	31.00	2	1,502	0.13%
2018/12/05	2	32.65	3	33.53	33.65	-1	1,477	-0.07%
2018/12/04	1	33.00	12	32.95	32.80	-11	1,404	-0.78%
2018/12/03	5	33.41	7	33.46	33.40	-2	1,405	-0.14%
2018/11/30	3	32.45	3	32.10	32.15	0	1,372	0.00%
2018/11/29	1	31.60	0	0.00	31.60	1	1,357	0.07%
2018/11/28	15	32.27	4	32.69	32.40	11	1,331	0.83%
2018/11/27	4	31.61	6	31.64	31.50	-2	1,287	-0.16%
2018/11/23	1	29.35	0	0.00	29.25	1	1,221	0.08%
2018/11/22	0	0.00	4	31.14	29.60	-4	1,286	-0.31%
2018/11/21	2	28.80	2	29.15	30.60	0	1,252	0.00%
2018/11/20	2	29.83	0	0.00	29.30	2	1,267	0.16%
2018/11/15	0	0.00	1	29.80	29.15	-1	1,293	-0.08%
2018/11/13	1	28.00	0	0.00	28.70	1	1,296	0.08%
2018/11/09	2	28.85	0	0.00	29.00	2	1,384	0.14%
2018/11/07	1	29.45	2	29.98	30.25	-1	1,430	-0.07%
2018/11/06	1	30.05	1	31.50	29.15	0	1,493	0.00%
2018/11/01	0	0.00	1	30.00	29.65	-1	1,568	-0.06%
2018/10/31	0	0.00	2	28.25	28.70	-2	1,633	-0.12%
2018/10/26	1	24.70	1	26.60	26.60	0	1,727	0.00%
2018/10/25	1	28.00	0	0.00	26.60	1	1,752	0.06%
2018/10/23	1	30.40	0	0.00	30.00	1	1,836	0.05%
2018/10/22	0	0.00	1	31.45	31.20	-1	1,887	-0.05%
2018/10/19	1	30.05	0	0.00	30.45	1	2,012	0.05%
2018/10/17	1	31.10	1	32.20	31.00	0	2,270	0.00%
2018/10/16	0	0.00	1	31.40	31.05	-1	2,333	-0.04%
2018/10/15	1	30.20	11	30.32	30.45	-10	2,398	-0.42%
2018/10/12	10	29.70	1	30.35	30.10	9	2,461	0.37%
2018/10/11	0	0.00	2	29.83	29.70	-2	2,622	-0.08%
2018/10/09	8	33.33	7	32.56	33.00	1	2,962	0.03%
2018/10/08	1	33.60	1	33.50	33.50	0	3,113	0.00%
2018/10/04	10	37.48	4	37.10	37.10	6	3,165	0.19%
2018/10/03	2	38.63	0	0.00	38.00	2	3,235	0.06%
2018/10/02	1	39.60	1	40.80	39.40	0	3,295	0.00%
2018/10/01	5	39.00	0	0.00	39.70	5	3,370	0.15%
2018/09/27	1	39.60	1	40.90	39.05	0	3,610	0.00%
2018/09/26	11	40.00	0	0.00	39.60	11	3,666	0.30%
2018/09/25	0	0.00	14	41.15	41.50	-14	3,821	-0.37%
2018/09/21	0	0.00	2	37.58	37.75	-2	3,845	-0.05%
2018/09/20	1	36.60	0	0.00	36.55	1	3,895	0.03%
2018/09/18	4	37.80	0	0.00	37.20	4	4,009	0.10%
2018/09/14	0	0.00	3	39.02	39.35	-3	4,098	-0.07%
2018/09/12	2	37.20	0	0.00	37.25	2	4,137	0.05%
2018/09/11	0	0.00	3	37.87	37.90	-3	4,169	-0.07%
2018/09/10	11	38.84	0	0.00	36.25	11	4,208	0.26%
2018/09/07	2	39.50	1	38.75	38.60	1	4,273	0.02%
2018/09/06	1	41.00	1	41.10	41.10	0	4,616	0.00%
2018/09/05	1	41.50	0	0.00	41.25	1	5,043	0.02%
2018/09/03	2	42.53	0	0.00	41.35	2	5,702	0.04%
2018/08/31	2	43.25	3	43.98	44.05	-1	6,041	-0.02%
2018/08/30	0	0.00	1	43.35	43.70	-1	6,213	-0.02%
2018/08/29	6	43.95	6	43.88	42.95	0	6,248	0.00%
2018/08/27	20	44.10	1	42.00	43.90	19	6,284	0.30%
2018/08/24	31	40.88	30	40.47	40.70	1	6,352	0.02%
2018/08/23	0	0.00	6	41.69	41.75	-6	6,603	-0.09%
2018/08/22	1	43.35	0	0.00	42.00	1	6,918	0.01%
2018/08/20	2	41.90	3	41.95	42.30	-1	7,321	-0.01%
2018/08/17	1	43.10	3	44.37	42.60	-2	7,522	-0.03%
2018/08/16	0	0.00	1	42.80	42.40	-1	7,599	-0.01%
2018/08/15	1	42.00	0	0.00	42.00	1	7,619	0.01%
2018/08/14	0	0.00	5	43.30	43.30	-5	7,595	-0.07%
2018/08/13	24	41.45	19	40.93	42.30	5	7,567	0.07%
2018/08/10	18	45.09	11	44.76	43.55	7	7,510	0.09%
2018/08/09	6	46.00	0	0.00	46.30	6	7,426	0.08%
2018/08/07	5	48.54	15	48.68	47.60	-10	7,390	-0.14%
2018/08/02	5	45.90	1	46.80	46.00	4	7,270	0.06%
2018/08/01	5	47.80	0	0.00	47.80	5	7,235	0.07%
2018/07/31	2	48.00	0.4	47.55	47.55	1.6	7,208	0.02%
2018/07/30	1	49.00	0	0.00	48.40	1	7,157	0.01%
2018/07/27	0	0.00	2	50.90	50.40	-2	7,101	-0.03%
2018/07/26	4	50.75	5	50.50	50.10	-1	7,045	-0.01%
2018/07/25	4	49.01	2	50.45	50.50	2	6,913	0.03%
2018/07/24	0	0.00	1	51.40	50.50	-1	6,842	-0.01%
2018/07/23	0	0.00	7	46.77	48.50	-7	6,648	-0.11%
2018/07/20	1	46.90	0	0.00	46.90	1	6,582	0.02%
2018/07/19	0	0.00	4	49.00	48.80	-4	6,510	-0.06%
2018/07/18	2	47.98	4	49.00	48.90	-2	6,452	-0.03%
2018/07/17	34	54.06	25	55.48	50.40	9	6,275	0.14%
2018/07/16	0	0.00	2	53.75	55.50	-2	5,936	-0.03%
2018/07/13	0	0.00	1	51.00	50.50	-1	5,845	-0.02%
2018/07/12	1	48.90	1	50.00	50.20	0	5,792	0.00%
2018/07/11	1	48.50	1	50.60	48.90	0	5,753	0.00%
2018/07/10	1	49.10	10	49.26	49.85	-9	5,666	-0.16%
2018/07/09	2	48.90	5	48.96	47.80	-3	5,599	-0.05%
2018/07/06	4	46.33	5	48.06	48.50	-1	5,498	-0.02%
2018/07/05	3	48.17	0	0.00	47.00	3	5,368	0.06%
2018/07/04	11	50.42	0	0.00	51.00	11	5,239	0.21%
2018/07/03	8	54.21	5	55.48	53.00	3	5,140	0.06%
2018/07/02	10	51.39	7	53.00	52.00	3	4,934	0.06%
2018/06/29	0	0.00	2	54.30	53.70	-2	4,820	-0.04%
2018/06/28	2	49.93	1	52.40	52.40	1	4,759	0.02%
2018/06/26	0	0.00	1	48.40	49.00	-1	4,633	-0.02%
2018/06/25	1	46.40	7	46.41	46.75	-6	4,586	-0.13%
2018/06/22	2	51.50	0	0.00	50.00	2	4,543	0.04%
2018/06/21	0	0.00	1	54.60	54.80	-1	4,510	-0.02%
2018/06/20	1	50.80	0	0.00	52.50	1	4,481	0.02%
2018/06/19	1	54.20	0	0.00	53.20	1	4,440	0.02%
2018/06/15	9	58.07	7	57.29	57.50	2	4,426	0.05%
2018/06/14	3	58.90	8	59.36	60.20	-5	4,339	-0.12%
2018/06/13	21	57.36	20	57.82	55.50	1	3,971	0.03%
2018/06/12	2	55.80	10	55.99	56.50	-8	3,542	-0.23%
2018/06/11	8	50.11	1	51.40	51.40	7	3,159	0.22%
2018/06/08	46	45.67	60	45.97	46.80	-14	2,873	-0.49%
2018/06/07	25	42.55	5	41.92	42.55	20	2,515	0.80%
2018/06/06	1	38.80	0	0.00	38.70	1	2,331	0.04%
2018/06/05	0	0.00	35	37.75	38.05	-35	2,288	-1.53%
2018/05/31	12	41.53	1	42.40	39.05	11	2,106	0.52%
2018/05/30	14	38.68	23	39.07	40.00	-9	1,838	-0.49%
2018/05/29	12	38.42	20	38.40	36.80	-8	1,516	-0.53%
2018/05/28	14	36.54	34	35.09	36.50	-20	1,287	-1.55%
2018/05/25	69	34.11	2	34.15	34.00	67	1,087	6.16%
2018/05/24	0	0.00	3	31.97	32.20	-3	863	-0.35%
2018/05/23	0	0.00	4	29.09	29.30	-4	716	-0.56%
2018/05/11	2	27.63	1	28.80	27.20	1	720	0.14%
2018/05/09	0	0.00	1	27.70	27.55	-1	768	-0.13%
2018/05/08	0	0.00	1	27.60	27.25	-1	781	-0.13%
2018/04/26	1	25.90	0	0.00	25.80	1	1,189	0.08%
2018/04/24	2	26.83	0	0.00	26.55	2	1,233	0.16%
2018/04/19	0	0.00	1	28.95	28.95	-1	1,219	-0.08%
2018/04/18	0	0.00	1	27.60	27.65	-1	1,141	-0.09%
2018/04/17	0	0.00	1	27.25	26.50	-1	1,136	-0.09%
2018/04/16	1	27.25	0	0.00	27.25	1	1,146	0.09%
2018/03/23	2	27.20	1	26.90	26.90	1	1,619	0.06%
2018/03/21	2	29.00	2	29.18	28.80	0	1,605	0.00%
2018/03/20	1	27.70	0	0.00	27.90	1	1,569	0.06%
2018/03/09	1	28.60	0	0.00	28.55	1	1,762	0.06%
2018/03/06	1	30.20	1	29.20	29.00	0	1,794	0.00%
2018/02/26	0	0.00	1	30.50	29.65	-1	1,899	-0.05%
2018/02/22	0	0.00	1	29.75	29.50	-1	2,095	-0.05%
2018/02/21	0	0.00	1	29.30	29.20	-1	2,158	-0.05%
2018/02/09	1	27.50	0	0.00	27.30	1	2,315	0.04%
2018/02/06	3	28.93	0	0.00	28.20	3	2,501	0.12%
2018/02/05	2	30.95	0	0.00	31.00	2	2,492	0.08%
2018/02/02	1	32.00	0	0.00	32.00	1	2,516	0.04%
2018/02/01	1	33.80	2	32.70	32.50	-1	2,621	-0.04%
2018/01/30	1	33.35	31	33.29	32.60	-30	2,654	-1.13%
2018/01/29	0	0.00	16	33.10	33.25	-16	2,665	-0.60%
2018/01/26	1	32.80	5	31.70	32.00	-4	2,697	-0.15%
2018/01/25	1	31.75	101	32.67	31.70	-100	2,758	-3.62%	大賣/
2018/01/24	151	32.06	0	0.00	32.50	151	3,091	4.88%	大買/鉅額交易
2018/01/23	2	33.55	5	33.46	32.55	-3	3,231	-0.09%
2018/01/19	1	31.10	0	0.00	31.30	1	3,406	0.03%
2018/01/18	0	0.00	2	32.90	31.70	-2	3,570	-0.06%
2018/01/10	1	31.35	1	30.85	30.80	0	3,974	0.00%
2018/01/09	1	31.00	0	0.00	30.50	1	3,962	0.03%
2018/01/04	1	31.80	0	0.00	31.95	1	3,894	0.03%